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 (%)
Jan 29, 2010 2.400 2.400 2.350 2.360 3,888 -0.03(-1.26%)
Jan 28, 2010 2.330 2.400 2.320 2.390 8,222 +0.05(+2.14%)
Jan 27, 2010 2.420 2.430 2.330 2.340 15,800 -0.08(-3.31%)
Jan 26, 2010 2.450 2.490 2.420 2.420 2,023 +0.00(+0.00%)
Jan 25, 2010 2.440 2.500 2.410 2.420 3,030 -0.04(-1.81%)
Jan 22, 2010 2.440 2.470 2.400 2.465 5,506 +0.03(+1.42%)
Jan 21, 2010 2.470 2.470 2.430 2.430 3,335 -0.02(-0.72%)
Jan 20, 2010 2.500 2.509 2.448 2.448 4,952 -0.01(-0.50%)
Jan 19, 2010 2.450 2.500 2.450 2.460 3,882 +0.01(+0.41%)
Jan 15, 2010 2.530 2.450 2.450 2.450 7,900 -0.05(-2.00%)
Jan 14, 2010 2.520 2.540 2.450 2.500 13,470 +0.00(+0.00%)
Jan 13, 2010 2.530 2.550 2.490 2.500 10,478 +0.01(+0.40%)
Jan 12, 2010 2.540 2.540 2.490 2.490 7,438 -0.04(-1.58%)
Jan 11, 2010 2.520 2.550 2.450 2.530 13,853 +0.09(+3.59%)
Jan 08, 2010 2.300 2.540 2.260 2.442 17,083 +0.07(+3.05%)
Jan 07, 2010 2.460 2.540 2.280 2.370 25,934 -0.13(-5.20%)
Jan 06, 2010 2.540 2.600 2.490 2.500 18,205 -0.10(-3.85%)
Jan 05, 2010 2.400 2.730 2.360 2.600 50,595 +0.16(+6.56%)
Jan 04, 2010 2.430 2.500 2.430 2.440 1,925 +0.04(+1.67%)
Dec 31, 2009 2.380 2.400 2.400 2.400 9,700 -0.02(-0.83%)
Dec 30, 2009 2.360 2.590 2.190 2.420 63,075 +0.02(+0.84%)
Dec 29, 2009 2.450 2.450 2.360 2.400 25,448 -0.10(-4.00%)
Dec 28, 2009 2.400 2.500 2.400 2.500 16,291 +0.15(+6.38%)
Dec 24, 2009 2.740 2.740 2.350 2.350 18,415 -0.05(-2.08%)
Dec 23, 2009 2.300 2.420 2.300 2.400 14,340 +0.10(+4.35%)
Dec 22, 2009 2.290 2.400 2.250 2.300 16,935 +0.07(+3.14%)
Dec 21, 2009 2.460 2.460 2.030 2.230 38,354 -0.16(-6.69%)
Dec 18, 2009 2.450 2.450 2.390 2.390 14,224 -0.01(-0.42%)
Dec 17, 2009 2.430 2.430 2.380 2.400 5,811 -0.03(-1.23%)
Dec 16, 2009 2.520 2.560 2.360 2.430 13,363 -0.08(-3.19%)
Dec 15, 2009 2.590 2.590 2.510 2.510 20,550 -0.05(-1.95%)
Dec 14, 2009 2.640 2.640 2.538 2.560 4,492 -0.12(-4.48%)
Dec 11, 2009 2.700 2.700 2.522 2.680 24,013 -0.06(-2.19%)
Dec 10, 2009 2.750 2.799 2.700 2.740 8,346 +0.04(+1.48%)
Dec 09, 2009 2.710 2.720 2.700 2.700 5,053 -0.01(-0.37%)
Dec 08, 2009 2.710 2.710 2.700 2.710 2,700 -0.04(-1.45%)
Dec 07, 2009 2.860 2.870 2.750 2.750 12,304 -0.05(-1.79%)
Dec 04, 2009 2.650 2.880 2.600 2.800 39,691 +0.00(+0.07%)
Dec 03, 2009 2.740 2.798 2.740 2.798 1,610 +0.05(+1.75%)
Dec 02, 2009 2.835 2.835 2.710 2.750 1,332 +0.00(+0.00%)
Dec 01, 2009 2.700 2.965 2.700 2.750 12,293 +0.04(+1.47%)
Nov 30, 2009 2.770 2.770 2.710 2.710 6,528 -0.05(-1.81%)
Nov 27, 2009 2.825 2.825 2.760 2.760 2,500 -0.04(-1.43%)
Nov 25, 2009 2.899 2.899 2.710 2.800 19,601 -0.06(-2.10%)
Nov 24, 2009 2.919 2.919 2.851 2.860 10,074 -0.03(-1.04%)
Nov 23, 2009 2.850 2.940 2.850 2.890 1,920 +0.05(+1.76%)
Nov 20, 2009 2.820 2.910 2.810 2.840 8,175 +0.04(+1.32%)
Nov 19, 2009 3.020 3.020 2.800 2.803 15,007 -0.09(-3.01%)
Nov 18, 2009 2.860 2.932 2.854 2.890 7,512 +0.03(+1.05%)
Nov 17, 2009 2.950 3.058 2.850 2.860 26,997 -0.04(-1.38%)
Nov 16, 2009 2.910 3.330 2.720 2.900 141,185 -0.83(-22.25%)
Nov 13, 2009 3.690 3.750 3.530 3.730 9,281 +0.04(+1.08%)
Nov 12, 2009 3.610 3.690 3.550 3.690 12,588 +0.21(+6.03%)
Nov 11, 2009 3.450 3.485 3.360 3.480 4,530 +0.02(+0.58%)
Nov 10, 2009 3.500 3.655 3.450 3.460 3,200 -0.08(-2.26%)
Nov 09, 2009 3.520 3.700 3.510 3.540 5,572 +0.02(+0.57%)
Nov 06, 2009 3.510 3.520 3.500 3.520 1,300 -0.03(-0.84%)
Nov 05, 2009 3.550 3.550 3.494 3.550 2,510 +0.02(+0.51%)
Nov 04, 2009 3.520 3.540 3.470 3.532 10,000 +0.07(+2.08%)
Nov 03, 2009 3.470 3.600 3.420 3.460 8,815 +0.08(+2.37%)
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.