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 30, 2011 8.520 8.810 8.450 8.610 73,043 +0.15(+1.77%)
Jun 29, 2011 8.960 9.140 8.250 8.460 129,419 -0.57(-6.31%)
Jun 28, 2011 8.920 9.180 8.920 9.030 53,255 +0.15(+1.69%)
Jun 27, 2011 8.720 9.100 8.570 8.880 104,463 +0.11(+1.25%)
Jun 24, 2011 8.740 9.070 8.531 8.770 1,380,090 +0.07(+0.80%)
Jun 23, 2011 8.830 8.940 8.550 8.700 49,063 -0.19(-2.14%)
Jun 22, 2011 8.890 9.040 8.630 8.890 63,632 +0.04(+0.45%)
Jun 21, 2011 9.020 9.269 8.500 8.850 109,462 -0.18(-1.99%)
Jun 20, 2011 9.265 9.500 8.960 9.030 57,178 -0.34(-3.63%)
Jun 17, 2011 9.630 9.720 9.250 9.370 50,413 -0.22(-2.29%)
Jun 16, 2011 9.450 9.750 9.310 9.590 28,644 +0.11(+1.16%)
Jun 15, 2011 9.690 9.890 9.380 9.480 43,023 -0.20(-2.07%)
Jun 14, 2011 9.900 10.17 9.630 9.680 88,946 -0.22(-2.22%)
Jun 13, 2011 9.580 9.930 9.520 9.900 62,454 +0.33(+3.45%)
Jun 10, 2011 9.680 9.710 9.120 9.570 51,515 -0.04(-0.42%)
Jun 09, 2011 9.540 9.750 9.500 9.610 26,877 +0.11(+1.16%)
Jun 08, 2011 9.500 9.600 9.380 9.500 25,788 -0.04(-0.47%)
Jun 07, 2011 9.460 9.600 9.413 9.545 57,549 +0.07(+0.79%)
Jun 06, 2011 9.425 9.500 9.171 9.470 27,467 +0.15(+1.61%)
Jun 03, 2011 9.090 9.370 9.010 9.320 25,798 -0.19(-2.00%)
May 24, 2011 9.240 9.700 9.160 9.510 54,142 +0.30(+3.26%)
May 23, 2011 9.000 9.250 9.000 9.210 11,419 -0.06(-0.65%)
May 20, 2011 9.130 9.280 8.751 9.270 28,867 +0.10(+1.09%)
May 19, 2011 9.750 9.750 9.040 9.170 52,986 -0.53(-5.46%)
May 18, 2011 9.530 9.800 9.310 9.700 66,076 +0.21(+2.21%)
May 17, 2011 8.740 9.550 8.600 9.490 93,635 +0.68(+7.72%)
May 16, 2011 8.630 8.880 8.600 8.810 29,558 +0.13(+1.50%)
May 13, 2011 8.930 8.930 8.620 8.680 27,683 -0.24(-2.69%)
May 12, 2011 8.570 8.940 8.290 8.920 37,207 +0.35(+4.08%)
May 11, 2011 8.860 8.890 8.530 8.570 28,338 -0.33(-3.71%)
May 10, 2011 9.110 9.130 8.820 8.900 24,261 -0.12(-1.30%)
May 09, 2011 8.920 9.120 8.890 9.017 20,356 +0.12(+1.31%)
May 06, 2011 8.860 8.950 8.610 8.900 21,962 +0.01(+0.11%)
May 05, 2011 8.870 8.930 8.640 8.890 32,111 -0.04(-0.45%)
May 04, 2011 9.140 9.160 8.821 8.930 26,869 -0.24(-2.62%)
May 03, 2011 9.080 9.300 9.080 9.170 15,790 +0.05(+0.55%)
May 02, 2011 9.110 9.200 9.080 9.120 20,098 -0.07(-0.76%)
Apr 29, 2011 9.130 9.250 9.080 9.190 11,021 +0.08(+0.88%)
Apr 28, 2011 9.360 9.390 9.080 9.110 30,270 -0.21(-2.25%)
Apr 27, 2011 9.200 9.490 9.170 9.320 35,750 +0.15(+1.64%)
Apr 26, 2011 8.890 9.250 8.890 9.170 32,197 +0.26(+2.92%)
Apr 25, 2011 9.170 9.180 8.800 8.910 56,754 -0.32(-3.47%)
Apr 21, 2011 9.250 9.440 9.090 9.230 40,519 -0.14(-1.49%)
Apr 20, 2011 9.220 9.500 9.010 9.370 42,626 +0.21(+2.29%)
Apr 19, 2011 9.100 9.190 9.070 9.160 32,280 +0.12(+1.33%)
Apr 18, 2011 9.120 9.150 8.660 9.040 43,415 -0.10(-1.09%)
Apr 15, 2011 9.060 9.190 8.930 9.140 33,473 +0.11(+1.22%)
Apr 14, 2011 8.860 9.200 8.860 9.030 54,379 +0.19(+2.15%)
Apr 13, 2011 8.720 9.060 8.720 8.840 66,636 +0.16(+1.84%)
Apr 12, 2011 8.560 8.830 8.560 8.680 50,526 +0.12(+1.40%)
Apr 11, 2011 8.520 8.869 8.520 8.560 33,670 +0.01(+0.12%)
Apr 08, 2011 8.370 8.640 8.347 8.550 42,002 +0.22(+2.64%)
Apr 07, 2011 8.500 8.500 8.100 8.330 51,445 -0.19(-2.23%)
Apr 06, 2011 8.600 8.600 8.460 8.520 26,688 -0.06(-0.70%)
Apr 05, 2011 8.520 8.618 8.410 8.580 60,338 +0.07(+0.82%)
Apr 04, 2011 8.420 8.640 8.240 8.510 117,474 +0.07(+0.83%)
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.