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 (%)
Sep 30, 2010 7.700 7.700 7.430 7.590 104,867 -0.11(-1.43%)
Sep 29, 2010 7.750 7.920 7.660 7.700 109,481 -0.05(-0.65%)
Sep 28, 2010 7.630 7.870 7.500 7.750 90,181 +0.08(+1.04%)
Sep 27, 2010 7.800 7.800 7.400 7.670 127,706 -0.18(-2.29%)
Sep 24, 2010 7.500 7.990 7.500 7.850 273,077 +0.45(+6.08%)
Sep 23, 2010 7.640 7.800 7.320 7.400 206,501 -0.24(-3.14%)
Sep 22, 2010 7.790 8.000 7.600 7.640 110,676 -0.20(-2.55%)
Sep 21, 2010 7.780 8.090 7.600 7.840 241,472 +0.02(+0.26%)
Sep 20, 2010 8.490 8.491 7.570 7.820 492,296 -0.67(-7.89%)
Sep 17, 2010 8.280 8.700 7.310 8.490 1,196,539 -1.41(-14.24%)
Sep 15, 2010 9.220 9.938 9.200 9.900 448,848 +0.69(+7.49%)
Sep 14, 2010 8.720 9.250 8.700 9.210 482,552 +0.54(+6.23%)
Sep 13, 2010 8.200 8.750 8.190 8.670 307,230 +0.58(+7.17%)
Sep 10, 2010 7.860 8.250 7.809 8.090 309,841 +0.36(+4.66%)
Sep 09, 2010 7.750 7.970 7.620 7.730 142,038 +0.11(+1.44%)
Sep 08, 2010 7.240 8.000 7.220 7.620 394,681 +0.47(+6.57%)
Sep 07, 2010 7.000 7.330 7.000 7.150 161,319 +0.12(+1.71%)
Sep 03, 2010 6.920 7.169 6.910 7.030 156,242 +0.18(+2.63%)
Sep 02, 2010 6.870 6.940 6.800 6.850 48,566 +0.07(+1.03%)
Sep 01, 2010 6.990 7.000 6.760 6.780 123,088 +0.11(+1.65%)
Aug 31, 2010 6.900 6.900 6.600 6.670 107,980 -0.08(-1.19%)
Aug 30, 2010 6.580 7.350 6.480 6.750 328,028 +0.25(+3.85%)
Aug 27, 2010 6.330 6.650 6.220 6.500 130,747 +0.22(+3.50%)
Aug 26, 2010 6.250 6.480 6.250 6.280 57,254 +0.04(+0.64%)
Aug 25, 2010 6.420 6.540 6.110 6.240 86,079 -0.23(-3.56%)
Aug 24, 2010 6.610 6.610 6.300 6.470 87,668 -0.10(-1.52%)
Aug 23, 2010 6.190 6.700 6.130 6.570 253,944 +0.57(+9.50%)
Aug 20, 2010 6.120 6.350 6.000 6.000 77,760 -0.11(-1.80%)
Aug 19, 2010 6.400 6.420 6.050 6.110 92,536 -0.29(-4.53%)
Aug 18, 2010 5.940 6.410 5.890 6.400 178,611 +0.46(+7.75%)
Aug 17, 2010 5.850 6.000 5.840 5.940 90,372 +0.11(+1.89%)
Aug 16, 2010 5.750 5.960 5.550 5.830 107,329 -0.13(-2.18%)
Aug 13, 2010 5.250 6.100 5.250 5.960 118,748 +0.51(+9.36%)
Aug 12, 2010 5.450 5.550 5.300 5.450 86,058 -0.10(-1.80%)
Aug 11, 2010 5.690 6.140 5.500 5.550 197,385 -0.07(-1.25%)
Aug 10, 2010 4.980 5.650 4.970 5.620 265,206 +0.68(+13.84%)
Aug 09, 2010 5.000 5.000 4.900 4.937 26,893 -0.01(-0.27%)
Aug 06, 2010 4.950 4.990 4.900 4.950 16,115 +0.00(+0.00%)
Aug 05, 2010 4.950 4.960 4.851 4.950 12,587 +0.08(+1.54%)
Aug 04, 2010 5.000 5.000 4.740 4.875 34,671 -0.08(-1.71%)
Aug 03, 2010 4.650 4.980 4.650 4.960 240,901 +0.30(+6.44%)
Aug 02, 2010 4.780 4.850 4.650 4.660 45,157 -0.14(-2.92%)
Jul 30, 2010 4.890 4.890 4.730 4.800 14,819 -0.04(-0.83%)
Jul 29, 2010 4.880 4.940 4.760 4.840 9,607 +0.03(+0.62%)
Jul 28, 2010 4.780 4.905 4.750 4.810 17,584 -0.04(-0.82%)
Jul 27, 2010 4.960 5.000 4.650 4.850 179,330 -0.17(-3.39%)
Jul 26, 2010 5.000 5.240 4.880 5.020 72,759 +0.02(+0.40%)
Jul 23, 2010 5.000 5.007 4.930 5.000 16,263 +0.06(+1.21%)
Jul 22, 2010 4.970 5.040 4.900 4.940 27,568 -0.06(-1.20%)
Jul 21, 2010 4.970 5.040 4.880 5.000 27,775 +0.10(+2.04%)
Jul 20, 2010 4.930 4.930 4.840 4.900 12,514 +0.02(+0.41%)
Jul 19, 2010 5.000 5.000 4.750 4.880 42,668 -0.12(-2.40%)
Jul 16, 2010 4.970 5.000 4.900 5.000 5,981 +0.09(+1.89%)
Jul 15, 2010 5.000 5.000 4.770 4.907 17,746 -0.02(-0.47%)
Jul 14, 2010 5.000 5.000 4.840 4.930 12,325 +0.00(+0.00%)
Jul 13, 2010 4.770 4.980 4.710 4.930 24,761 +0.30(+6.48%)
Jul 12, 2010 4.600 4.810 4.600 4.630 19,315 +0.08(+1.76%)
Jul 09, 2010 4.570 4.589 4.470 4.550 19,066 +0.05(+1.11%)
Jul 08, 2010 4.720 4.805 4.500 4.500 40,655 -0.32(-6.64%)
Jul 07, 2010 4.700 4.830 4.682 4.820 12,685 +0.13(+2.77%)
Jul 06, 2010 4.890 4.890 4.650 4.690 22,145 +0.05(+1.16%)
Jul 02, 2010 4.520 4.680 4.400 4.636 14,735 +0.09(+1.89%)
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.