Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Craft Brew Alliance (NQ: BREW )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 2.650 2.700 2.530 2.600 21,900 +0.00(+0.00%)
Mar 28, 2002 2.650 2.700 2.530 2.600 21,900 +0.01(+0.39%)
Mar 27, 2002 2.660 2.700 2.530 2.590 3,100 -0.11(-4.06%)
Mar 26, 2002 2.695 2.700 2.630 2.700 5,400 +0.04(+1.48%)
Mar 25, 2002 2.760 2.880 2.500 2.660 9,700 -0.09(-3.31%)
Mar 22, 2002 2.859 2.860 2.600 2.751 2,100 -0.08(-2.79%)
Mar 21, 2002 2.760 2.830 2.600 2.830 14,400 +0.08(+2.91%)
Mar 20, 2002 2.730 2.912 2.650 2.750 24,600 -0.10(-3.51%)
Mar 19, 2002 2.770 3.000 2.770 2.850 14,000 -0.04(-1.38%)
Mar 18, 2002 2.780 3.000 2.740 2.890 25,300 +0.04(+1.40%)
Mar 15, 2002 2.950 2.950 2.710 2.850 16,700 -0.10(-3.39%)
Mar 14, 2002 2.610 2.950 2.610 2.950 20,100 +0.33(+12.52%)
Mar 13, 2002 2.670 2.840 2.610 2.622 4,300 -0.03(-1.06%)
Mar 12, 2002 2.750 2.750 2.650 2.650 12,900 -0.10(-3.64%)
Mar 11, 2002 2.560 2.950 2.560 2.750 36,500 +0.19(+7.42%)
Mar 08, 2002 2.650 2.650 2.520 2.560 8,500 +0.06(+2.40%)
Mar 07, 2002 2.480 2.600 2.450 2.500 17,300 +0.05(+2.04%)
Mar 06, 2002 2.410 2.540 2.320 2.450 81,600 +0.04(+1.66%)
Mar 05, 2002 2.460 2.460 2.400 2.410 26,700 -0.04(-1.63%)
Mar 04, 2002 2.500 2.500 2.450 2.450 10,200 -0.06(-2.39%)
Mar 01, 2002 2.450 2.510 2.450 2.510 23,800 +0.06(+2.45%)
Feb 28, 2002 2.535 2.535 2.450 2.450 20,800 -0.08(-3.16%)
Feb 27, 2002 2.600 2.650 2.500 2.530 11,400 +0.03(+1.20%)
Feb 26, 2002 2.580 2.650 2.500 2.500 16,900 -0.05(-1.96%)
Feb 25, 2002 2.480 2.650 2.450 2.550 34,800 +0.07(+2.82%)
Feb 22, 2002 2.400 2.600 2.390 2.480 50,400 -0.13(-4.98%)
Feb 21, 2002 3.000 3.000 2.530 2.610 73,400 -0.27(-9.38%)
Feb 20, 2002 3.200 3.200 2.840 2.880 62,700 -0.12(-4.00%)
Feb 19, 2002 3.000 3.350 2.750 3.000 257,600 +0.15(+5.26%)
Feb 18, 2002 2.360 3.060 2.340 2.850 155,800 +0.00(+0.00%)
Feb 15, 2002 2.360 3.060 2.340 2.850 155,800 +0.60(+26.67%)
Feb 14, 2002 2.290 2.330 2.250 2.250 23,100 +0.00(+0.00%)
Feb 13, 2002 2.150 2.320 2.110 2.250 35,200 +0.14(+6.64%)
Feb 12, 2002 2.010 2.200 2.010 2.110 32,000 +0.10(+4.98%)
Feb 11, 2002 1.950 2.200 1.950 2.010 10,800 +0.01(+0.50%)
Feb 08, 2002 1.970 2.000 1.950 2.000 12,400 -0.01(-0.50%)
Feb 07, 2002 2.000 2.050 1.970 2.010 9,800 -0.02(-0.99%)
Feb 06, 2002 1.940 2.150 1.920 2.030 30,800 +0.12(+6.28%)
Feb 05, 2002 1.899 1.930 1.899 1.910 11,500 +0.05(+2.69%)
Feb 04, 2002 1.870 1.900 1.840 1.860 4,700 -0.01(-0.56%)
Feb 01, 2002 1.870 1.871 1.870 1.871 1,400 -0.03(-1.55%)
Jan 31, 2002 1.890 1.900 1.870 1.900 8,900 +0.00(+0.00%)
Jan 30, 2002 1.880 1.900 1.870 1.900 2,800 +0.01(+0.53%)
Jan 29, 2002 1.870 1.890 1.850 1.890 3,300 +0.01(+0.53%)
Jan 28, 2002 1.890 1.890 1.850 1.880 2,100 -0.02(-1.05%)
Jan 25, 2002 1.860 1.900 1.860 1.900 1,300 +0.01(+0.53%)
Jan 24, 2002 1.860 1.890 1.850 1.890 3,100 -0.01(-0.53%)
Jan 23, 2002 1.885 1.900 1.880 1.900 900 -0.02(-1.04%)
Jan 22, 2002 1.920 1.940 1.880 1.920 7,800 -0.01(-0.52%)
Jan 21, 2002 1.910 1.940 1.900 1.930 5,900 +0.00(+0.00%)
Jan 18, 2002 1.910 1.940 1.900 1.930 5,900 +0.00(+0.01%)
Jan 17, 2002 1.860 1.950 1.860 1.930 9,600 +0.05(+2.66%)
Jan 16, 2002 1.860 1.900 1.790 1.880 5,200 -0.02(-1.05%)
Jan 15, 2002 1.800 1.900 1.780 1.900 7,500 +0.01(+0.53%)
Jan 14, 2002 1.800 1.890 1.800 1.890 14,900 +0.09(+5.00%)
Jan 11, 2002 1.800 1.800 1.750 1.800 23,300 +0.04(+2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.