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 (%)
Jun 28, 2013 8.160 8.290 8.010 8.240 105,003 +0.33(+4.17%)
Jun 26, 2013 8.010 8.120 7.870 7.910 0 -0.05(-0.63%)
Jun 25, 2013 8.100 8.100 7.850 7.960 0 -0.08(-1.00%)
Jun 24, 2013 7.730 8.090 7.560 8.040 0 +0.14(+1.77%)
Jun 21, 2013 7.660 8.050 7.650 7.900 61,037 +0.28(+3.67%)
Jun 20, 2013 7.890 7.890 7.560 7.620 0 -0.36(-4.51%)
Jun 19, 2013 7.950 8.050 7.900 7.980 0 +0.08(+1.01%)
Jun 18, 2013 7.830 8.000 7.830 7.900 0 +0.07(+0.89%)
Jun 17, 2013 7.720 7.900 7.610 7.830 0 +0.20(+2.62%)
Jun 14, 2013 7.560 7.700 7.500 7.630 0 +0.10(+1.33%)
Jun 13, 2013 7.490 7.550 7.440 7.530 16,811 +0.06(+0.80%)
Jun 12, 2013 7.460 7.500 7.450 7.470 8,773 +0.01(+0.13%)
Jun 11, 2013 7.460 7.540 7.450 7.460 22,802 -0.12(-1.58%)
Jun 10, 2013 7.550 7.610 7.450 7.580 0 +0.08(+1.07%)
Jun 07, 2013 7.650 7.680 7.450 7.500 0 -0.05(-0.66%)
Jun 06, 2013 7.520 7.670 7.450 7.550 11,735 +0.10(+1.34%)
Jun 05, 2013 7.490 7.574 7.450 7.450 0 -0.08(-1.06%)
Jun 04, 2013 7.640 7.640 7.490 7.530 0 -0.08(-1.05%)
Jun 03, 2013 7.620 7.750 7.500 7.610 40,950 +0.03(+0.40%)
May 31, 2013 7.730 7.790 7.580 7.580 17,062 -0.20(-2.57%)
May 30, 2013 7.590 7.920 7.511 7.780 54,221 +0.28(+3.73%)
May 29, 2013 7.570 7.690 7.400 7.500 22,009 -0.05(-0.66%)
May 28, 2013 7.740 7.800 7.530 7.550 23,052 -0.05(-0.66%)
May 24, 2013 7.600 7.790 7.550 7.600 0 -0.04(-0.52%)
May 23, 2013 7.500 7.720 7.500 7.640 0 +0.10(+1.33%)
May 22, 2013 7.710 7.710 7.500 7.540 0 -0.18(-2.33%)
May 21, 2013 7.730 7.790 7.550 7.720 0 +0.05(+0.65%)
May 20, 2013 7.650 7.750 7.530 7.670 0 +0.01(+0.13%)
May 17, 2013 7.600 7.800 7.600 7.660 0 +0.06(+0.79%)
May 16, 2013 7.660 7.790 7.500 7.600 22,952 -0.07(-0.91%)
May 15, 2013 7.850 7.860 7.600 7.670 0 -0.02(-0.26%)
May 13, 2013 7.590 7.760 7.590 7.690 0 +0.13(+1.72%)
May 10, 2013 7.470 7.650 7.450 7.560 0 +0.13(+1.75%)
May 09, 2013 7.900 7.900 7.250 7.430 0 -0.57(-7.13%)
May 08, 2013 8.000 8.000 7.820 8.000 0 +0.02(+0.25%)
May 07, 2013 7.880 8.000 7.870 7.980 0 +0.11(+1.40%)
May 06, 2013 7.770 7.900 7.550 7.870 0 +0.14(+1.81%)
May 03, 2013 7.590 7.800 7.550 7.730 0 +0.18(+2.38%)
May 02, 2013 7.230 7.640 7.230 7.550 0 +0.36(+5.01%)
May 01, 2013 7.450 7.596 7.190 7.190 0 -0.33(-4.39%)
Apr 30, 2013 7.410 7.680 7.410 7.520 0 +0.10(+1.35%)
Apr 29, 2013 7.510 7.590 7.310 7.420 23,460 -0.09(-1.20%)
Apr 26, 2013 7.660 7.600 7.510 7.510 23,154 -0.09(-1.18%)
Apr 25, 2013 7.630 7.675 7.500 7.600 16,186 -0.02(-0.26%)
Apr 24, 2013 7.780 7.900 7.550 7.620 32,133 -0.16(-2.06%)
Apr 23, 2013 7.610 7.790 7.550 7.780 23,399 +0.24(+3.18%)
Apr 22, 2013 7.810 7.820 7.459 7.540 16,539 -0.18(-2.33%)
Apr 19, 2013 7.380 7.750 7.340 7.720 25,268 +0.33(+4.47%)
Apr 18, 2013 7.290 7.500 7.290 7.390 19,716 +0.19(+2.64%)
Apr 17, 2013 7.500 7.555 7.130 7.200 25,427 -0.38(-5.01%)
Apr 16, 2013 7.290 7.650 7.290 7.580 20,303 +0.39(+5.42%)
Apr 15, 2013 7.690 7.690 7.180 7.190 53,420 -0.48(-6.26%)
Apr 12, 2013 7.660 7.700 7.600 7.670 22,123 -0.02(-0.26%)
Apr 11, 2013 7.750 7.750 7.620 7.690 12,935 -0.06(-0.77%)
Apr 10, 2013 7.650 7.750 7.610 7.750 12,972 +0.15(+1.97%)
Apr 09, 2013 7.550 7.630 7.498 7.600 24,759 +0.06(+0.80%)
Apr 08, 2013 7.510 7.550 7.400 7.540 20,736 +0.11(+1.48%)
Apr 05, 2013 7.290 7.490 7.290 7.430 15,293 -0.01(-0.13%)
Apr 04, 2013 7.430 7.480 7.330 7.440 11,684 +0.07(+0.95%)
Apr 03, 2013 7.520 7.590 7.370 7.370 35,430 -0.15(-1.99%)
Apr 02, 2013 7.340 7.560 7.250 7.520 24,162 +0.26(+3.58%)
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.