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 (%)
Feb 29, 2012 6.500 6.544 6.250 6.250 35,381 -0.19(-2.95%)
Feb 28, 2012 6.580 6.580 6.400 6.440 7,917 -0.17(-2.57%)
Feb 27, 2012 6.460 6.640 6.410 6.610 19,898 +0.06(+0.92%)
Feb 24, 2012 6.520 6.630 6.421 6.550 12,778 +0.05(+0.77%)
Feb 23, 2012 6.400 6.520 6.250 6.500 11,802 +0.13(+2.04%)
Feb 22, 2012 6.350 6.460 6.350 6.370 8,558 +0.02(+0.31%)
Feb 21, 2012 6.540 6.558 6.350 6.350 14,456 -0.18(-2.76%)
Feb 17, 2012 6.480 6.590 6.400 6.530 22,616 +0.09(+1.40%)
Feb 16, 2012 6.560 6.600 6.280 6.440 27,856 -0.09(-1.38%)
Feb 15, 2012 6.590 6.660 6.300 6.530 19,149 -0.03(-0.46%)
Feb 14, 2012 6.400 6.600 6.400 6.560 24,575 +0.15(+2.34%)
Feb 13, 2012 6.430 6.470 6.370 6.410 17,803 +0.07(+1.10%)
Feb 10, 2012 6.250 6.420 6.210 6.340 47,648 +0.04(+0.63%)
Feb 09, 2012 6.380 6.400 6.260 6.300 41,765 -0.03(-0.47%)
Feb 08, 2012 6.380 6.380 6.230 6.330 24,504 +0.00(+0.00%)
Feb 07, 2012 6.420 6.428 6.250 6.330 16,395 -0.12(-1.86%)
Feb 06, 2012 6.500 6.500 6.350 6.450 15,427 -0.05(-0.77%)
Feb 03, 2012 6.440 6.500 6.380 6.500 37,843 +0.13(+2.04%)
Feb 02, 2012 6.320 6.380 6.170 6.370 35,781 +0.02(+0.31%)
Feb 01, 2012 6.250 6.350 6.150 6.350 31,942 +0.08(+1.28%)
Jan 31, 2012 6.290 6.310 6.201 6.270 12,898 +0.05(+0.80%)
Jan 30, 2012 6.260 6.260 6.200 6.220 5,525 -0.03(-0.48%)
Jan 27, 2012 6.260 6.350 6.150 6.250 27,687 -0.04(-0.64%)
Jan 26, 2012 6.340 6.340 6.150 6.290 23,388 +0.01(+0.16%)
Jan 25, 2012 6.230 6.340 6.230 6.280 16,426 +0.03(+0.48%)
Jan 24, 2012 6.180 6.250 6.160 6.250 55,902 +0.01(+0.16%)
Jan 23, 2012 6.300 6.350 6.216 6.240 11,552 -0.12(-1.89%)
Jan 20, 2012 6.240 6.430 6.160 6.360 45,468 +0.11(+1.76%)
Jan 19, 2012 6.300 6.300 6.190 6.250 4,956 +0.00(+0.00%)
Jan 18, 2012 6.200 6.280 6.170 6.250 60,129 +0.04(+0.64%)
Jan 17, 2012 5.970 6.249 5.970 6.210 20,970 +0.04(+0.65%)
Jan 13, 2012 6.190 6.200 6.150 6.170 16,368 -0.08(-1.28%)
Jan 12, 2012 6.130 6.380 6.120 6.250 18,059 +0.07(+1.13%)
Jan 11, 2012 6.070 6.210 6.040 6.180 6,726 +0.00(+0.00%)
Jan 10, 2012 6.130 6.254 6.090 6.180 15,220 +0.14(+2.32%)
Jan 09, 2012 6.210 6.210 6.010 6.040 19,930 -0.15(-2.42%)
Jan 06, 2012 6.030 6.240 6.000 6.190 30,101 +0.15(+2.48%)
Jan 05, 2012 6.000 6.100 5.980 6.040 39,076 +0.00(+0.00%)
Jan 04, 2012 6.290 6.348 5.930 6.040 71,508 +0.02(+0.33%)
Dec 30, 2011 6.000 6.070 5.960 6.020 71,456 +0.00(+0.00%)
Dec 29, 2011 5.930 6.020 5.930 6.020 35,142 +0.09(+1.52%)
Dec 28, 2011 5.980 6.010 5.900 5.930 21,564 -0.03(-0.50%)
Dec 27, 2011 5.910 6.000 5.900 5.960 20,400 +0.01(+0.17%)
Dec 23, 2011 6.000 6.000 5.900 5.950 6,597 -0.06(-1.00%)
Dec 21, 2011 5.970 6.020 5.910 6.010 40,002 +0.01(+0.17%)
Dec 20, 2011 6.300 6.300 5.900 6.000 53,117 -0.18(-2.91%)
Dec 19, 2011 6.280 6.400 6.030 6.180 30,346 -0.14(-2.22%)
Dec 16, 2011 6.250 6.340 6.140 6.320 37,447 +0.13(+2.10%)
Dec 15, 2011 6.130 6.250 5.970 6.190 13,789 +0.14(+2.31%)
Dec 14, 2011 5.960 6.050 5.945 6.050 25,883 +0.06(+1.00%)
Dec 13, 2011 6.230 6.230 5.970 5.990 29,803 -0.16(-2.60%)
Dec 12, 2011 6.320 6.320 6.010 6.150 29,538 -0.24(-3.76%)
Dec 09, 2011 6.230 6.450 6.230 6.390 15,067 +0.20(+3.23%)
Dec 08, 2011 6.420 6.440 6.190 6.190 16,637 -0.24(-3.73%)
Dec 07, 2011 6.430 6.450 6.300 6.430 18,371 -0.02(-0.31%)
Dec 06, 2011 6.530 6.570 6.380 6.450 27,695 -0.15(-2.27%)
Dec 05, 2011 6.450 6.600 6.230 6.600 29,487 +0.21(+3.29%)
Dec 02, 2011 6.220 6.390 6.180 6.390 11,864 +0.27(+4.41%)
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.