Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Apr 30, 2013 7.410 7.680 7.410 7.520 0 +0.10(+1.35%)
Apr 29, 2013 7.510 7.590 7.310 7.420 23,460 -0.09(-1.20%)
Apr 26, 2013 7.660 7.600 7.510 7.510 23,154 -0.09(-1.18%)
Apr 25, 2013 7.630 7.675 7.500 7.600 16,186 -0.02(-0.26%)
Apr 24, 2013 7.780 7.900 7.550 7.620 32,133 -0.16(-2.06%)
Apr 23, 2013 7.610 7.790 7.550 7.780 23,399 +0.24(+3.18%)
Apr 22, 2013 7.810 7.820 7.459 7.540 16,539 -0.18(-2.33%)
Apr 19, 2013 7.380 7.750 7.340 7.720 25,268 +0.33(+4.47%)
Apr 18, 2013 7.290 7.500 7.290 7.390 19,716 +0.19(+2.64%)
Apr 17, 2013 7.500 7.555 7.130 7.200 25,427 -0.38(-5.01%)
Apr 16, 2013 7.290 7.650 7.290 7.580 20,303 +0.39(+5.42%)
Apr 15, 2013 7.690 7.690 7.180 7.190 53,420 -0.48(-6.26%)
Apr 12, 2013 7.660 7.700 7.600 7.670 22,123 -0.02(-0.26%)
Apr 11, 2013 7.750 7.750 7.620 7.690 12,935 -0.06(-0.77%)
Apr 10, 2013 7.650 7.750 7.610 7.750 12,972 +0.15(+1.97%)
Apr 09, 2013 7.550 7.630 7.498 7.600 24,759 +0.06(+0.80%)
Apr 08, 2013 7.510 7.550 7.400 7.540 20,736 +0.11(+1.48%)
Apr 05, 2013 7.290 7.490 7.290 7.430 15,293 -0.01(-0.13%)
Apr 04, 2013 7.430 7.480 7.330 7.440 11,684 +0.07(+0.95%)
Apr 03, 2013 7.520 7.590 7.370 7.370 35,430 -0.15(-1.99%)
Apr 02, 2013 7.340 7.560 7.250 7.520 24,162 +0.26(+3.58%)
Apr 01, 2013 7.400 7.430 7.260 7.260 18,161 -0.18(-2.42%)
Mar 28, 2013 7.520 7.559 7.290 7.440 34,267 -0.01(-0.13%)
Mar 27, 2013 7.560 7.560 7.420 7.450 14,102 -0.05(-0.67%)
Mar 26, 2013 7.520 7.600 7.420 7.500 12,187 +0.01(+0.13%)
Mar 25, 2013 7.560 7.600 7.450 7.490 30,370 +0.00(+0.00%)
Mar 22, 2013 7.550 7.550 7.444 7.490 14,679 +0.01(+0.13%)
Mar 21, 2013 7.440 7.500 7.420 7.480 25,650 -0.02(-0.27%)
Mar 20, 2013 7.500 7.500 7.420 7.500 15,186 +0.09(+1.21%)
Mar 19, 2013 7.400 7.500 7.250 7.410 29,525 +0.06(+0.82%)
Mar 18, 2013 7.500 7.500 7.250 7.350 63,213 +0.04(+0.55%)
Mar 15, 2013 7.130 7.490 7.000 7.310 93,860 +0.21(+2.96%)
Mar 14, 2013 7.090 7.120 6.970 7.100 27,021 +0.01(+0.14%)
Mar 13, 2013 7.250 7.250 6.940 7.090 26,259 +0.01(+0.14%)
Mar 12, 2013 6.900 7.100 6.850 7.080 57,741 +0.23(+3.36%)
Mar 11, 2013 6.700 6.900 6.700 6.850 17,959 +0.14(+2.09%)
Mar 08, 2013 6.880 6.880 6.610 6.710 15,680 -0.09(-1.32%)
Mar 07, 2013 6.760 6.800 6.700 6.800 5,381 +0.05(+0.74%)
Mar 06, 2013 6.770 6.870 6.630 6.750 12,625 +0.00(+0.00%)
Mar 05, 2013 6.800 6.800 6.600 6.750 14,585 -0.01(-0.15%)
Mar 04, 2013 6.770 6.770 6.550 6.760 16,961 +0.05(+0.75%)
Mar 01, 2013 6.520 6.800 6.520 6.710 28,300 +0.10(+1.51%)
Feb 28, 2013 6.640 6.670 6.558 6.610 27,273 -0.06(-0.90%)
Feb 27, 2013 6.600 6.790 6.540 6.670 18,526 +0.06(+0.91%)
Feb 26, 2013 6.670 6.700 6.600 6.610 5,125 -0.06(-0.90%)
Feb 22, 2013 6.660 6.760 6.520 6.670 19,973 +0.03(+0.45%)
Feb 21, 2013 6.680 6.680 6.520 6.640 10,706 -0.03(-0.45%)
Feb 20, 2013 6.850 6.860 6.660 6.670 21,616 -0.15(-2.20%)
Feb 19, 2013 6.850 6.880 6.720 6.820 10,351 -0.01(-0.15%)
Feb 15, 2013 6.900 6.900 6.650 6.830 14,312 +0.01(+0.15%)
Feb 14, 2013 6.660 6.850 6.580 6.820 21,092 +0.11(+1.64%)
Feb 13, 2013 6.630 6.760 6.630 6.710 10,982 +0.05(+0.75%)
Feb 12, 2013 6.800 6.832 6.600 6.660 22,502 -0.09(-1.33%)
Feb 11, 2013 6.700 6.850 6.620 6.750 4,451 +0.04(+0.60%)
Feb 08, 2013 6.640 6.750 6.600 6.710 10,336 +0.06(+0.90%)
Feb 07, 2013 6.780 6.870 6.610 6.650 30,894 -0.15(-2.21%)
Feb 06, 2013 6.790 6.870 6.700 6.800 10,876 +0.17(+2.56%)
Feb 04, 2013 6.780 6.940 6.590 6.630 18,969 -0.33(-4.74%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.