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, 2010 4.340 4.760 4.330 4.600 53,758 +0.23(+5.26%)
Jun 29, 2010 5.010 5.120 4.330 4.370 154,272 -0.55(-11.18%)
Jun 25, 2010 4.840 5.130 4.710 4.920 80,103 +0.11(+2.29%)
Jun 24, 2010 5.000 5.100 4.740 4.810 82,572 -0.19(-3.80%)
Jun 23, 2010 4.650 5.000 4.500 5.000 127,778 +0.33(+7.07%)
Jun 22, 2010 4.190 4.670 4.170 4.670 51,171 +0.53(+12.80%)
Jun 21, 2010 4.200 4.410 4.130 4.140 31,853 -0.06(-1.43%)
Jun 18, 2010 4.000 4.200 4.000 4.200 32,293 +0.24(+6.06%)
Jun 17, 2010 3.980 4.055 3.900 3.960 14,382 -0.05(-1.25%)
Jun 16, 2010 3.880 4.060 3.880 4.010 23,231 +0.11(+2.82%)
Jun 15, 2010 4.020 4.020 3.820 3.900 19,760 -0.10(-2.50%)
Jun 14, 2010 3.980 4.090 3.970 4.000 27,547 +0.06(+1.52%)
Jun 11, 2010 3.900 3.990 3.900 3.940 7,458 +0.04(+1.03%)
Jun 10, 2010 3.890 3.900 3.800 3.900 13,049 +0.08(+2.07%)
Jun 09, 2010 3.840 3.890 3.760 3.821 9,168 -0.07(-1.78%)
Jun 08, 2010 3.900 3.900 3.760 3.890 6,415 +0.00(+0.00%)
Jun 07, 2010 3.800 3.890 3.760 3.890 11,945 +0.09(+2.37%)
Jun 04, 2010 3.760 3.850 3.750 3.800 5,620 +0.04(+1.06%)
Jun 03, 2010 3.880 3.940 3.750 3.760 16,154 -0.19(-4.81%)
Jun 02, 2010 3.950 3.990 3.830 3.950 32,971 +0.00(+0.00%)
Jun 01, 2010 3.740 3.950 3.740 3.950 47,616 +0.28(+7.63%)
May 28, 2010 3.510 3.680 3.530 3.670 30,204 +0.16(+4.56%)
May 27, 2010 3.420 3.538 3.420 3.510 17,086 +0.10(+2.93%)
May 26, 2010 3.550 3.570 3.400 3.410 9,030 -0.14(-3.94%)
May 25, 2010 3.470 3.550 3.420 3.550 18,838 +0.01(+0.28%)
May 24, 2010 3.450 3.550 3.450 3.540 29,599 +0.10(+2.90%)
May 21, 2010 3.300 3.540 3.300 3.440 32,742 +0.08(+2.38%)
May 20, 2010 3.420 3.420 3.150 3.360 17,167 -0.03(-0.88%)
May 19, 2010 3.500 3.550 3.170 3.390 60,976 -0.06(-1.74%)
May 18, 2010 3.190 3.580 2.900 3.450 310,345 +0.50(+16.95%)
May 17, 2010 2.800 3.160 2.771 2.950 97,703 +0.33(+12.60%)
May 14, 2010 2.670 2.720 2.620 2.620 3,584 -0.05(-1.87%)
May 13, 2010 2.760 2.760 2.580 2.670 19,354 -0.06(-2.08%)
May 12, 2010 2.690 2.729 2.658 2.727 56,924 +0.08(+2.89%)
May 11, 2010 2.600 2.682 2.590 2.650 23,688 +0.05(+1.92%)
May 10, 2010 2.520 2.600 2.490 2.600 18,458 +0.00(+0.00%)
May 07, 2010 2.730 2.730 2.480 2.600 29,194 -0.11(-4.06%)
May 06, 2010 2.650 2.710 2.500 2.710 6,912 +0.11(+4.23%)
May 05, 2010 2.580 2.610 2.550 2.600 7,359 +0.03(+1.16%)
May 04, 2010 2.510 2.610 2.500 2.570 7,160 +0.08(+3.21%)
May 03, 2010 2.560 2.650 2.485 2.490 23,707 -0.02(-0.80%)
Apr 30, 2010 2.750 2.770 2.450 2.510 47,023 -0.11(-4.25%)
Apr 29, 2010 2.600 2.640 2.570 2.621 10,017 +0.07(+2.80%)
Apr 28, 2010 2.542 2.600 2.521 2.550 10,362 +0.00(+0.01%)
Apr 27, 2010 2.560 2.589 2.520 2.550 13,959 +0.02(+0.78%)
Apr 26, 2010 2.600 2.600 2.500 2.530 19,654 -0.06(-2.31%)
Apr 23, 2010 2.620 2.650 2.490 2.590 30,173 -0.00(-0.00%)
Apr 22, 2010 2.600 2.600 2.560 2.590 18,755 +0.03(+1.17%)
Apr 21, 2010 2.590 2.610 2.560 2.560 9,581 -0.02(-0.77%)
Apr 20, 2010 2.600 2.616 2.570 2.580 13,090 +0.01(+0.39%)
Apr 19, 2010 2.610 2.650 2.530 2.570 3,739 +0.01(+0.39%)
Apr 16, 2010 2.550 2.600 2.550 2.560 13,630 -0.02(-0.78%)
Apr 15, 2010 2.590 2.630 2.500 2.580 25,804 +0.03(+1.18%)
Apr 14, 2010 2.620 2.623 2.526 2.550 18,115 -0.03(-1.16%)
Apr 13, 2010 2.569 2.590 2.500 2.580 13,751 +0.05(+1.98%)
Apr 12, 2010 2.590 2.590 2.520 2.530 3,161 -0.06(-2.32%)
Apr 09, 2010 2.590 2.590 2.560 2.590 3,015 +0.02(+0.78%)
Apr 08, 2010 2.650 2.650 2.530 2.570 15,330 -0.05(-1.72%)
Apr 07, 2010 2.440 2.640 2.440 2.615 13,135 +0.12(+4.60%)
Apr 06, 2010 2.400 2.600 2.400 2.500 15,979 +0.03(+1.21%)
Apr 05, 2010 2.460 2.550 2.460 2.470 24,722 +0.08(+3.35%)
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.