Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 31, 2002 2.450 2.460 2.420 2.421 10,100 -0.02(-0.78%)
May 28, 2002 2.450 2.450 2.430 2.440 15,300 -0.01(-0.41%)
May 27, 2002 2.400 2.450 2.400 2.450 3,700 +0.00(+0.00%)
May 24, 2002 2.400 2.450 2.400 2.450 3,700 +0.05(+2.00%)
May 23, 2002 2.400 2.402 2.400 2.402 3,000 +0.00(+0.08%)
May 22, 2002 2.400 2.401 2.400 2.400 13,200 -0.05(-2.04%)
May 21, 2002 2.410 2.480 2.410 2.450 6,300 -0.03(-1.18%)
May 20, 2002 2.390 2.479 2.390 2.479 3,000 +0.09(+3.73%)
May 17, 2002 2.390 2.419 2.390 2.390 2,300 -0.03(-1.24%)
May 16, 2002 2.350 2.420 2.350 2.420 11,500 +0.07(+2.98%)
May 15, 2002 2.340 2.351 2.340 2.350 5,900 +0.01(+0.38%)
May 14, 2002 2.330 2.341 2.330 2.341 3,400 +0.01(+0.47%)
May 13, 2002 2.330 2.350 2.330 2.330 14,100 -0.06(-2.51%)
May 10, 2002 2.310 2.450 2.310 2.390 1,200 +0.03(+1.27%)
May 09, 2002 2.360 2.500 2.360 2.360 1,800 -0.01(-0.42%)
May 08, 2002 2.320 2.540 2.300 2.370 10,100 +0.07(+3.04%)
May 07, 2002 2.450 2.500 2.300 2.300 10,200 -0.20(-8.00%)
May 06, 2002 2.500 2.500 2.450 2.500 8,400 +0.05(+2.04%)
May 03, 2002 2.451 2.540 2.450 2.450 6,700 -0.05(-2.00%)
May 02, 2002 2.500 2.540 2.450 2.500 43,500 +0.00(+0.00%)
May 01, 2002 2.450 2.549 2.450 2.500 10,600 +0.05(+2.04%)
Apr 30, 2002 2.420 2.450 2.400 2.450 5,700 +0.00(+0.00%)
Apr 29, 2002 2.460 2.500 2.450 2.450 19,400 +0.00(+0.00%)
Apr 26, 2002 2.490 2.500 2.450 2.450 12,400 +0.00(+0.00%)
Apr 25, 2002 2.510 2.590 2.450 2.450 12,900 -0.06(-2.39%)
Apr 24, 2002 2.540 2.600 2.500 2.510 5,200 -0.01(-0.43%)
Apr 23, 2002 2.600 2.620 2.521 2.521 5,100 +0.00(+0.03%)
Apr 22, 2002 2.530 2.610 2.500 2.520 10,700 -0.03(-1.22%)
Apr 19, 2002 2.600 2.690 2.551 2.551 3,600 -0.10(-3.70%)
Apr 18, 2002 2.560 2.650 2.530 2.649 3,600 +0.10(+3.86%)
Apr 17, 2002 2.600 2.700 2.550 2.550 16,500 +0.03(+1.21%)
Apr 16, 2002 2.536 2.780 2.500 2.520 14,000 +0.07(+2.84%)
Apr 15, 2002 2.510 2.590 2.450 2.450 35,200 -0.05(-1.98%)
Apr 12, 2002 2.700 2.700 2.500 2.500 14,400 -0.20(-7.41%)
Apr 11, 2002 2.700 2.700 2.690 2.700 8,600 +0.05(+1.89%)
Apr 10, 2002 2.650 2.650 2.650 2.650 300 +0.00(+0.00%)
Apr 09, 2002 2.700 2.760 2.650 2.650 3,200 -0.01(-0.38%)
Apr 08, 2002 2.665 2.730 2.651 2.660 4,300 +0.01(+0.38%)
Apr 05, 2002 2.680 2.710 2.650 2.650 900 -0.02(-0.75%)
Apr 04, 2002 2.670 2.680 2.670 2.670 4,800 -0.06(-2.20%)
Apr 03, 2002 2.690 2.730 2.690 2.730 1,900 +0.06(+2.25%)
Apr 02, 2002 2.585 2.670 2.585 2.670 4,000 +0.11(+4.26%)
Apr 01, 2002 2.571 2.700 2.560 2.561 900 -0.04(-1.50%)
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%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.