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 (%)
Feb 27, 2009 1.160 1.210 1.100 1.180 18,215 +0.04(+3.51%)
Feb 26, 2009 1.210 1.210 1.140 1.140 6,222 -0.03(-2.56%)
Feb 25, 2009 1.190 1.210 1.130 1.170 17,250 +0.01(+0.86%)
Feb 24, 2009 1.160 1.190 1.160 1.160 3,500 -0.01(-0.85%)
Feb 23, 2009 1.190 1.240 1.170 1.170 2,509 -0.06(-4.88%)
Feb 20, 2009 1.230 1.230 1.160 1.230 7,867 +0.04(+3.21%)
Feb 19, 2009 1.200 1.230 1.192 1.192 2,424 -0.03(-2.16%)
Feb 18, 2009 1.170 1.218 1.170 1.218 900 -0.00(-0.16%)
Feb 17, 2009 1.240 1.240 1.160 1.220 6,497 -0.02(-1.62%)
Feb 13, 2009 1.240 1.240 1.170 1.240 5,419 +0.00(+0.00%)
Feb 12, 2009 1.240 1.240 1.200 1.240 467 -0.01(-0.80%)
Feb 11, 2009 1.210 1.250 1.200 1.250 4,547 +0.06(+5.04%)
Feb 10, 2009 1.242 1.242 1.180 1.190 4,105 +0.01(+0.56%)
Feb 09, 2009 1.250 1.250 1.183 1.183 6,500 -0.05(-3.79%)
Feb 06, 2009 1.220 1.230 1.210 1.230 950 +0.05(+4.24%)
Feb 05, 2009 1.180 1.260 1.170 1.180 11,528 +0.02(+1.72%)
Feb 04, 2009 1.270 1.270 1.160 1.160 9,340 -0.07(-5.69%)
Feb 03, 2009 1.250 1.270 1.230 1.230 6,271 -0.02(-1.60%)
Feb 02, 2009 1.250 1.280 1.230 1.250 4,660 +0.00(+0.40%)
Jan 30, 2009 1.260 1.290 1.237 1.245 7,599 +0.02(+1.35%)
Jan 29, 2009 1.250 1.250 1.190 1.228 9,722 +0.08(+6.82%)
Jan 28, 2009 1.270 1.270 1.110 1.150 17,017 -0.07(-5.58%)
Jan 27, 2009 1.200 1.270 1.190 1.218 6,306 +0.01(+0.66%)
Jan 26, 2009 1.240 1.260 1.210 1.210 7,389 -0.04(-3.20%)
Jan 23, 2009 1.260 1.260 1.240 1.250 1,266 +0.05(+4.17%)
Jan 22, 2009 1.250 1.266 1.200 1.200 13,093 -0.04(-3.23%)
Jan 21, 2009 1.210 1.250 1.210 1.240 3,100 +0.01(+0.82%)
Jan 20, 2009 1.210 1.230 1.210 1.230 9,570 +0.01(+0.82%)
Jan 16, 2009 1.250 1.250 1.210 1.220 5,440 -0.01(-0.81%)
Jan 15, 2009 1.250 1.300 1.210 1.230 3,620 +0.02(+1.65%)
Jan 14, 2009 1.280 1.300 1.200 1.210 22,913 -0.06(-4.72%)
Jan 13, 2009 1.280 1.280 1.230 1.270 21,536 +0.02(+1.60%)
Jan 12, 2009 1.280 1.280 1.250 1.250 3,074 -0.02(-1.57%)
Jan 09, 2009 1.300 1.300 1.230 1.270 5,903 +0.01(+0.79%)
Jan 08, 2009 1.320 1.320 1.243 1.260 1,830 +0.01(+0.81%)
Jan 07, 2009 1.230 1.260 1.230 1.250 7,530 -0.01(-0.80%)
Jan 06, 2009 1.220 1.310 1.200 1.260 19,613 +0.06(+4.99%)
Jan 05, 2009 1.240 1.240 1.200 1.200 5,400 +0.02(+1.70%)
Jan 02, 2009 1.210 1.230 1.180 1.180 34,669 -0.02(-1.67%)
Dec 31, 2008 1.110 1.201 1.110 1.200 27,215 -0.00(-0.01%)
Dec 30, 2008 1.220 1.270 1.150 1.200 13,283 +0.07(+6.20%)
Dec 29, 2008 1.154 1.172 1.120 1.130 10,900 -0.03(-2.59%)
Dec 26, 2008 1.140 1.270 1.140 1.160 12,184 -0.05(-4.01%)
Dec 24, 2008 1.150 1.270 1.150 1.208 3,722 -0.04(-3.32%)
Dec 23, 2008 1.270 1.270 1.150 1.250 6,123 +0.01(+1.17%)
Dec 22, 2008 1.200 1.250 1.150 1.236 11,993 +0.09(+7.43%)
Dec 19, 2008 1.230 1.270 1.150 1.150 34,158 -0.07(-5.73%)
Dec 18, 2008 1.200 1.270 1.180 1.220 30,588 +0.02(+1.66%)
Dec 17, 2008 1.370 1.370 1.150 1.200 42,004 -0.13(-9.77%)
Dec 16, 2008 1.250 1.340 1.250 1.330 20,664 +0.03(+2.31%)
Dec 15, 2008 1.440 1.440 1.200 1.300 27,043 +0.05(+4.01%)
Dec 12, 2008 1.800 1.815 1.200 1.250 46,948 -0.25(-16.68%)
Dec 11, 2008 1.600 1.610 1.500 1.500 9,750 -0.11(-6.83%)
Dec 10, 2008 1.760 1.760 1.600 1.610 2,762 -0.09(-5.29%)
Dec 09, 2008 1.890 1.890 1.700 1.700 9,139 -0.12(-6.59%)
Dec 08, 2008 2.010 2.010 1.700 1.820 13,490 -0.17(-8.36%)
Dec 05, 2008 2.020 2.020 1.986 1.986 4,660 -0.00(-0.20%)
Dec 04, 2008 2.020 2.020 1.990 1.990 815 -0.05(-2.45%)
Dec 03, 2008 1.970 2.040 1.920 2.040 15,420 +0.12(+6.25%)
Dec 02, 2008 1.900 2.040 1.900 1.920 2,095 +0.11(+6.08%)
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.