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 (%)
Oct 31, 2008 2.800 2.800 2.700 2.790 9,406 +0.04(+1.45%)
Oct 30, 2008 2.900 2.900 2.700 2.750 11,369 -0.17(-5.82%)
Oct 29, 2008 2.950 2.950 2.750 2.920 14,100 -0.10(-3.31%)
Oct 28, 2008 3.000 3.040 2.760 3.020 25,409 +0.00(+0.00%)
Oct 27, 2008 3.050 3.050 2.900 3.020 6,620 -0.07(-2.27%)
Oct 24, 2008 3.130 3.140 2.940 3.090 11,061 -0.06(-1.90%)
Oct 23, 2008 3.080 3.150 2.950 3.150 18,780 +0.14(+4.65%)
Oct 22, 2008 2.940 3.140 2.850 3.010 11,050 -0.09(-2.90%)
Oct 21, 2008 3.010 3.100 2.929 3.100 12,367 -0.03(-0.96%)
Oct 20, 2008 3.120 3.130 3.001 3.130 10,830 -0.02(-0.64%)
Oct 17, 2008 3.030 3.150 2.860 3.150 17,423 +0.00(+0.00%)
Oct 16, 2008 3.120 3.150 2.750 3.150 27,563 +0.05(+1.61%)
Oct 15, 2008 3.350 3.350 3.070 3.100 10,430 -0.05(-1.59%)
Oct 14, 2008 3.510 3.560 3.060 3.150 9,189 -0.10(-3.08%)
Oct 13, 2008 3.270 3.320 3.250 3.250 4,800 +0.02(+0.62%)
Oct 10, 2008 3.010 3.230 2.900 3.230 39,936 +0.05(+1.60%)
Oct 09, 2008 3.180 3.180 2.910 3.179 14,099 +0.03(+0.92%)
Oct 08, 2008 3.010 3.150 2.920 3.150 36,012 -0.05(-1.57%)
Oct 07, 2008 3.430 3.430 3.020 3.200 8,695 -0.29(-8.31%)
Oct 06, 2008 3.560 3.680 3.120 3.490 37,592 -0.11(-3.06%)
Oct 03, 2008 3.790 3.790 3.600 3.600 12,231 -0.01(-0.28%)
Oct 02, 2008 3.800 3.800 3.500 3.610 10,489 -0.14(-3.73%)
Oct 01, 2008 3.630 3.750 3.620 3.750 3,925 +0.12(+3.31%)
Sep 30, 2008 3.310 3.640 3.150 3.630 21,844 +0.21(+6.14%)
Sep 29, 2008 3.650 3.650 3.220 3.420 12,688 -0.00(-0.00%)
Sep 26, 2008 3.180 3.470 3.180 3.420 6,300 +0.12(+3.64%)
Sep 25, 2008 3.260 3.390 3.200 3.300 13,165 -0.02(-0.60%)
Sep 24, 2008 3.100 3.420 3.010 3.320 23,185 +0.17(+5.40%)
Sep 23, 2008 3.260 3.322 3.080 3.150 61,592 -0.24(-7.08%)
Sep 22, 2008 3.040 3.390 3.025 3.390 17,880 +0.24(+7.62%)
Sep 19, 2008 3.210 3.590 3.000 3.150 27,218 -0.05(-1.56%)
Sep 18, 2008 3.300 3.716 3.120 3.200 14,915 -0.17(-5.04%)
Sep 17, 2008 3.090 3.490 3.090 3.370 9,500 +0.16(+4.98%)
Sep 16, 2008 3.480 3.480 3.080 3.210 18,612 -0.20(-5.87%)
Sep 15, 2008 3.010 3.410 3.000 3.410 8,148 +0.31(+10.00%)
Sep 12, 2008 3.000 3.595 3.000 3.100 7,900 +0.06(+1.98%)
Sep 11, 2008 2.870 3.100 2.870 3.040 29,950 +0.03(+0.93%)
Sep 10, 2008 2.960 3.100 2.860 3.012 15,675 +0.01(+0.40%)
Sep 09, 2008 3.190 3.200 2.900 3.000 90,577 -0.20(-6.25%)
Sep 08, 2008 3.280 3.390 3.200 3.200 14,150 -0.06(-1.84%)
Sep 05, 2008 3.520 3.520 3.200 3.260 8,200 -0.07(-2.10%)
Sep 04, 2008 3.430 3.441 3.310 3.330 8,610 -0.18(-5.13%)
Sep 03, 2008 3.570 3.590 3.400 3.510 17,894 -0.14(-3.84%)
Sep 02, 2008 3.430 3.850 3.430 3.650 18,267 -0.21(-5.44%)
Aug 29, 2008 3.450 3.900 3.450 3.860 11,418 +0.46(+13.53%)
Aug 28, 2008 3.560 3.800 3.400 3.400 9,686 -0.10(-2.86%)
Aug 27, 2008 3.510 3.750 3.500 3.500 14,933 -0.02(-0.57%)
Aug 26, 2008 3.500 3.520 3.420 3.520 14,698 +0.04(+1.15%)
Aug 25, 2008 3.400 3.510 3.400 3.480 33,246 +0.09(+2.65%)
Aug 22, 2008 3.410 3.671 3.310 3.390 14,089 +0.04(+1.19%)
Aug 21, 2008 3.230 3.410 3.230 3.350 16,993 -0.01(-0.30%)
Aug 20, 2008 3.340 3.390 3.060 3.360 14,100 -0.03(-0.88%)
Aug 19, 2008 3.950 4.000 2.780 3.390 43,588 -0.48(-12.40%)
Aug 18, 2008 4.050 4.090 3.870 3.870 8,023 -0.15(-3.73%)
Aug 15, 2008 3.950 4.340 3.950 4.020 6,556 +0.01(+0.25%)
Aug 14, 2008 4.000 4.420 4.000 4.010 17,298 +0.01(+0.25%)
Aug 13, 2008 4.010 4.010 3.950 4.000 9,066 +0.05(+1.27%)
Aug 12, 2008 4.060 4.210 3.950 3.950 12,819 -0.03(-0.75%)
Aug 11, 2008 4.000 4.140 3.710 3.980 15,748 -0.04(-1.00%)
Aug 08, 2008 4.020 4.170 4.000 4.020 8,760 -0.08(-1.95%)
Aug 07, 2008 4.160 4.180 4.040 4.100 13,344 -0.02(-0.49%)
Aug 06, 2008 4.200 4.230 4.120 4.120 7,115 -0.14(-3.29%)
Aug 05, 2008 4.330 4.340 4.120 4.260 8,966 +0.04(+1.04%)
Aug 04, 2008 4.250 4.250 4.130 4.216 8,430 +0.04(+0.86%)
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.