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 (%)
Jul 31, 2008 4.390 4.400 4.200 4.200 10,550 -0.05(-1.18%)
Jul 30, 2008 4.420 4.420 4.140 4.250 109,394 +0.10(+2.41%)
Jul 29, 2008 4.150 4.170 4.120 4.150 1,950 -0.01(-0.24%)
Jul 28, 2008 4.430 4.500 4.160 4.160 6,795 -0.25(-5.67%)
Jul 25, 2008 4.240 4.410 4.240 4.410 20,494 +0.28(+6.78%)
Jul 24, 2008 4.150 4.150 4.120 4.130 2,827 -0.07(-1.67%)
Jul 23, 2008 4.190 4.300 4.150 4.200 5,552 -0.05(-1.18%)
Jul 22, 2008 4.250 4.370 4.250 4.250 1,800 +0.00(+0.00%)
Jul 21, 2008 4.250 4.270 4.210 4.250 7,436 -0.15(-3.41%)
Jul 18, 2008 4.420 4.420 4.400 4.400 1,462 +0.06(+1.30%)
Jul 17, 2008 4.310 4.344 4.310 4.344 3,476 -0.06(-1.28%)
Jul 16, 2008 4.430 4.430 4.400 4.400 2,091 -0.04(-0.90%)
Jul 15, 2008 4.470 4.470 4.400 4.440 6,208 -0.06(-1.33%)
Jul 14, 2008 4.500 4.500 4.500 4.500 100 -0.19(-4.05%)
Jul 11, 2008 4.690 4.690 4.690 4.690 0 +0.00(+0.00%)
Jul 10, 2008 4.640 4.890 4.500 4.690 13,597 +0.18(+3.99%)
Jul 09, 2008 4.550 4.600 4.510 4.510 1,718 -0.05(-1.10%)
Jul 08, 2008 4.550 4.770 4.510 4.560 6,548 -0.09(-1.94%)
Jul 07, 2008 4.550 4.750 4.480 4.650 16,524 -0.10(-2.11%)
Jul 04, 2008 4.700 4.790 4.700 4.750 2,804 +0.00(+0.00%)
Jul 03, 2008 4.700 4.790 4.700 4.750 2,804 +0.00(+0.00%)
Jul 02, 2008 4.480 4.750 4.480 4.750 5,278 +0.27(+6.03%)
Jul 01, 2008 4.650 4.650 4.480 4.480 5,005 -0.13(-2.82%)
Jun 30, 2008 4.590 4.660 4.590 4.610 3,760 +0.13(+2.90%)
Jun 27, 2008 4.500 4.570 4.480 4.480 3,462 -0.03(-0.57%)
Jun 26, 2008 4.560 4.590 4.506 4.506 1,996 -0.01(-0.32%)
Jun 25, 2008 4.640 4.690 4.457 4.520 2,636 +0.22(+5.12%)
Jun 24, 2008 4.550 4.550 4.250 4.300 4,100 -0.35(-7.53%)
Jun 23, 2008 4.680 4.700 4.630 4.650 4,600 +0.28(+6.41%)
Jun 20, 2008 4.840 4.840 4.370 4.370 3,203 -0.14(-3.10%)
Jun 19, 2008 4.750 4.750 4.510 4.510 2,100 -0.31(-6.45%)
Jun 18, 2008 4.700 4.860 4.700 4.821 3,955 +0.11(+2.36%)
Jun 17, 2008 4.800 4.800 4.710 4.710 1,800 -0.11(-2.28%)
Jun 16, 2008 4.660 4.900 4.532 4.820 12,087 +0.32(+7.11%)
Jun 13, 2008 4.410 4.550 4.410 4.500 7,135 +0.09(+2.04%)
Jun 12, 2008 4.390 4.416 4.390 4.410 3,540 -0.04(-0.90%)
Jun 11, 2008 4.450 4.510 4.390 4.450 6,745 -0.02(-0.37%)
Jun 10, 2008 4.340 4.588 4.300 4.467 3,550 +0.12(+2.68%)
Jun 09, 2008 4.390 4.390 4.280 4.350 4,738 -0.12(-2.68%)
Jun 06, 2008 4.460 4.490 4.460 4.470 6,830 -0.02(-0.45%)
Jun 05, 2008 4.340 4.640 4.250 4.490 7,033 +0.00(+0.00%)
Jun 04, 2008 4.500 4.520 4.440 4.490 14,206 +0.08(+1.81%)
Jun 03, 2008 4.460 4.490 4.400 4.410 5,791 +0.08(+1.85%)
Jun 02, 2008 4.500 4.500 4.330 4.330 13,793 -0.17(-3.78%)
May 30, 2008 4.490 4.520 4.460 4.500 7,792 +0.19(+4.41%)
May 29, 2008 4.370 4.410 4.300 4.310 4,350 -0.01(-0.23%)
May 28, 2008 4.250 4.400 4.250 4.320 8,543 +0.05(+1.17%)
May 27, 2008 4.350 4.410 4.190 4.270 6,987 -0.08(-1.84%)
May 26, 2008 4.400 4.458 4.170 4.350 10,883 +0.00(+0.00%)
May 23, 2008 4.400 4.458 4.170 4.350 10,883 +0.09(+2.11%)
May 22, 2008 4.250 4.510 4.250 4.260 5,157 -0.19(-4.27%)
May 21, 2008 4.490 4.490 4.220 4.450 12,617 +0.03(+0.68%)
May 20, 2008 4.530 4.620 4.050 4.420 5,267 -0.06(-1.34%)
May 19, 2008 3.930 4.670 3.930 4.480 21,829 +0.41(+10.07%)
May 16, 2008 4.090 4.110 4.070 4.070 11,123 +0.08(+2.01%)
May 15, 2008 4.128 4.128 3.980 3.990 2,628 -0.04(-0.99%)
May 14, 2008 4.050 4.050 3.990 4.030 5,525 +0.06(+1.51%)
May 13, 2008 3.890 4.000 3.890 3.970 6,850 -0.01(-0.25%)
May 12, 2008 3.920 3.994 3.890 3.980 6,843 -0.01(-0.25%)
May 09, 2008 4.040 4.040 3.900 3.990 14,966 -0.02(-0.50%)
May 08, 2008 4.080 4.080 4.010 4.010 6,304 -0.01(-0.25%)
May 07, 2008 4.168 4.168 4.010 4.020 3,750 -0.01(-0.25%)
May 06, 2008 4.036 4.084 4.010 4.030 5,650 +0.02(+0.50%)
May 05, 2008 4.000 4.210 4.000 4.010 12,676 +0.01(+0.25%)
May 02, 2008 4.030 4.150 4.000 4.000 11,424 -0.19(-4.53%)
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.