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 (%)
Jun 30, 2016 10.54 11.58 10.46 11.52 198,554 +0.96(+9.09%)
Jun 29, 2016 10.05 10.58 10.01 10.56 85,170 +0.69(+6.99%)
Jun 28, 2016 9.850 10.05 9.760 9.870 39,685 +0.17(+1.75%)
Jun 27, 2016 9.650 9.780 9.470 9.700 39,895 +0.07(+0.73%)
Jun 24, 2016 9.870 10.06 9.610 9.630 230,722 -0.69(-6.69%)
Jun 23, 2016 10.00 10.34 10.00 10.32 42,602 +0.22(+2.18%)
Jun 22, 2016 10.14 10.38 9.960 10.10 32,536 +0.06(+0.60%)
Jun 21, 2016 10.25 10.25 9.950 10.04 25,430 -0.15(-1.47%)
Jun 20, 2016 10.20 10.35 10.06 10.19 38,361 +0.17(+1.70%)
Jun 17, 2016 10.10 10.20 9.940 10.02 88,312 -0.05(-0.50%)
Jun 16, 2016 9.500 10.10 9.470 10.07 48,262 +0.39(+4.03%)
Jun 15, 2016 9.750 9.833 9.590 9.680 47,746 +0.00(+0.00%)
Jun 14, 2016 9.960 10.00 9.320 9.680 91,586 -0.22(-2.22%)
Jun 13, 2016 9.690 10.12 9.690 9.900 78,101 +0.29(+3.02%)
Jun 10, 2016 9.950 9.950 9.540 9.610 48,406 -0.31(-3.13%)
Jun 09, 2016 10.63 10.63 9.880 9.920 63,147 -0.76(-7.12%)
Jun 08, 2016 10.70 10.75 10.38 10.68 94,975 +0.13(+1.23%)
Jun 07, 2016 9.940 10.75 9.900 10.55 150,310 +0.66(+6.67%)
Jun 06, 2016 9.800 10.00 9.470 9.890 92,622 +0.02(+0.20%)
Jun 03, 2016 9.670 10.00 9.180 9.870 47,671 +0.17(+1.75%)
Jun 02, 2016 9.650 9.750 9.630 9.700 27,547 +0.02(+0.21%)
Jun 01, 2016 9.430 9.750 9.360 9.680 46,198 +0.20(+2.11%)
May 31, 2016 9.640 9.640 9.130 9.480 85,884 -0.19(-1.96%)
May 27, 2016 9.410 9.670 9.670 9.670 66,500 +0.22(+2.33%)
May 26, 2016 9.350 9.530 9.130 9.450 69,217 +0.04(+0.43%)
May 25, 2016 8.770 9.500 8.696 9.410 294,928 +0.64(+7.30%)
May 24, 2016 8.000 8.960 7.916 8.770 164,623 +0.90(+11.44%)
May 23, 2016 7.730 7.920 7.671 7.870 54,376 +0.14(+1.81%)
May 20, 2016 7.610 7.820 7.560 7.730 15,362 +0.17(+2.25%)
May 19, 2016 7.620 7.770 7.520 7.560 24,381 -0.13(-1.69%)
May 18, 2016 7.650 7.770 7.500 7.690 34,870 +0.10(+1.32%)
May 17, 2016 7.800 7.830 7.500 7.590 50,169 -0.22(-2.82%)
May 16, 2016 7.740 7.910 7.720 7.810 33,688 +0.11(+1.43%)
May 13, 2016 7.860 8.040 7.640 7.700 40,083 -0.21(-2.65%)
May 12, 2016 8.200 8.200 7.900 7.910 36,520 -0.24(-2.94%)
May 11, 2016 8.000 8.312 8.000 8.150 29,465 +0.15(+1.88%)
May 10, 2016 7.990 8.100 7.950 8.000 24,389 +0.01(+0.13%)
May 09, 2016 7.870 8.010 7.870 7.990 17,375 +0.09(+1.14%)
May 06, 2016 7.820 7.970 7.820 7.900 16,994 +0.02(+0.25%)
May 05, 2016 7.750 8.050 7.750 7.880 83,620 -0.52(-6.19%)
May 04, 2016 8.230 8.550 8.230 8.400 46,433 +0.13(+1.57%)
May 03, 2016 8.380 8.380 8.160 8.270 15,901 -0.22(-2.59%)
May 02, 2016 8.520 8.650 8.430 8.490 21,298 -0.03(-0.35%)
Apr 29, 2016 8.640 8.650 8.390 8.520 31,699 -0.09(-1.05%)
Apr 28, 2016 8.630 8.700 8.600 8.610 12,680 +0.01(+0.12%)
Apr 27, 2016 8.530 8.680 8.530 8.600 39,957 +0.05(+0.58%)
Apr 26, 2016 8.350 8.590 8.170 8.550 50,670 +0.25(+3.01%)
Apr 25, 2016 8.150 8.320 8.010 8.300 18,665 +0.21(+2.60%)
Apr 22, 2016 8.040 8.130 7.850 8.090 40,093 +0.10(+1.25%)
Apr 21, 2016 8.260 8.300 7.960 7.990 28,452 -0.26(-3.15%)
Apr 20, 2016 8.290 8.350 8.180 8.250 18,085 -0.09(-1.08%)
Apr 19, 2016 8.250 8.420 8.250 8.340 23,845 +0.09(+1.09%)
Apr 18, 2016 7.960 8.250 7.890 8.250 42,554 +0.35(+4.43%)
Apr 15, 2016 7.880 7.930 7.850 7.900 12,430 -0.03(-0.38%)
Apr 14, 2016 7.890 7.990 7.890 7.930 16,984 +0.01(+0.13%)
Apr 13, 2016 7.940 8.010 7.800 7.920 18,712 +0.04(+0.51%)
Apr 12, 2016 8.000 8.030 7.630 7.880 36,456 -0.11(-1.38%)
Apr 11, 2016 8.000 8.165 7.950 7.990 17,658 +0.01(+0.13%)
Apr 08, 2016 8.160 8.160 7.830 7.980 24,924 -0.10(-1.24%)
Apr 07, 2016 8.230 8.500 7.920 8.080 34,750 -0.30(-3.58%)
Apr 06, 2016 8.190 8.500 8.030 8.380 88,636 +0.20(+2.44%)
Apr 05, 2016 8.140 8.290 8.127 8.180 26,719 +0.00(+0.00%)
Apr 04, 2016 8.320 8.340 8.130 8.180 23,471 -0.09(-1.09%)
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.