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 (%)
Oct 30, 2009 3.360 3.520 3.320 3.470 7,720 +0.02(+0.58%)
Oct 29, 2009 3.300 3.450 3.300 3.450 4,947 +0.14(+4.23%)
Oct 28, 2009 3.450 3.450 3.310 3.310 6,647 -0.09(-2.65%)
Oct 27, 2009 3.520 3.520 3.400 3.400 11,310 -0.05(-1.45%)
Oct 26, 2009 3.490 3.680 3.450 3.450 8,679 +0.00(+0.00%)
Oct 23, 2009 3.420 3.450 3.350 3.450 9,263 +0.04(+1.17%)
Oct 22, 2009 3.360 3.450 3.360 3.410 6,313 -0.01(-0.29%)
Oct 21, 2009 3.370 3.437 3.368 3.420 3,870 +0.04(+1.18%)
Oct 20, 2009 3.380 3.400 3.320 3.380 7,799 +0.02(+0.60%)
Oct 19, 2009 3.320 3.360 3.310 3.360 5,987 -0.02(-0.59%)
Oct 16, 2009 3.310 3.380 3.310 3.380 9,130 +0.04(+1.26%)
Oct 15, 2009 3.320 3.370 3.320 3.338 4,082 -0.04(-1.24%)
Oct 14, 2009 3.350 3.420 3.300 3.380 28,989 +0.03(+0.89%)
Oct 13, 2009 3.230 3.360 3.210 3.350 7,277 +0.07(+2.13%)
Oct 12, 2009 3.270 3.330 3.270 3.280 11,600 -0.05(-1.50%)
Oct 09, 2009 3.260 3.370 3.150 3.330 10,431 +0.10(+3.10%)
Oct 08, 2009 3.460 3.460 3.100 3.230 86,185 -0.20(-5.83%)
Oct 07, 2009 3.410 3.590 3.310 3.430 17,233 -0.08(-2.28%)
Oct 06, 2009 3.600 3.660 3.440 3.510 11,536 -0.15(-4.10%)
Oct 05, 2009 3.690 3.690 3.630 3.660 11,868 +0.06(+1.67%)
Oct 02, 2009 3.780 3.780 3.591 3.600 15,867 -0.13(-3.49%)
Oct 01, 2009 3.730 3.870 3.660 3.730 12,876 +0.00(+0.00%)
Sep 30, 2009 3.850 3.850 3.710 3.730 6,700 -0.07(-1.84%)
Sep 29, 2009 3.730 3.800 3.690 3.800 16,577 +0.06(+1.60%)
Sep 28, 2009 3.600 3.740 3.550 3.740 25,678 +0.16(+4.47%)
Sep 25, 2009 3.560 3.734 3.560 3.580 27,656 +0.02(+0.56%)
Sep 24, 2009 3.970 3.970 3.500 3.560 54,422 -0.44(-11.00%)
Sep 23, 2009 4.000 4.150 3.890 4.000 15,323 -0.07(-1.72%)
Sep 22, 2009 3.980 4.200 3.750 4.070 58,970 -0.12(-2.86%)
Sep 21, 2009 3.750 4.200 3.630 4.190 88,134 +0.42(+11.14%)
Sep 18, 2009 3.380 3.770 3.320 3.770 62,675 +0.39(+11.54%)
Sep 17, 2009 3.380 3.380 3.300 3.380 17,712 +0.04(+1.19%)
Sep 16, 2009 3.390 3.390 3.300 3.340 12,819 -0.04(-1.18%)
Sep 15, 2009 3.300 3.380 3.300 3.380 24,715 +0.05(+1.50%)
Sep 14, 2009 3.300 3.350 3.220 3.330 23,551 -0.03(-0.89%)
Sep 11, 2009 3.345 3.360 3.310 3.360 12,035 +0.03(+0.90%)
Sep 10, 2009 3.280 3.330 3.200 3.330 26,434 +0.09(+2.78%)
Sep 09, 2009 3.170 3.250 3.080 3.240 34,116 +0.06(+1.89%)
Sep 08, 2009 3.150 3.190 3.070 3.180 19,831 -0.01(-0.31%)
Sep 04, 2009 3.070 3.200 3.040 3.190 6,961 +0.17(+5.63%)
Sep 03, 2009 3.050 3.078 3.020 3.020 5,132 -0.01(-0.33%)
Sep 02, 2009 3.180 3.180 3.000 3.030 23,591 -0.10(-3.19%)
Sep 01, 2009 3.230 3.300 2.860 3.130 53,302 -0.17(-5.15%)
Aug 31, 2009 3.380 3.410 3.300 3.300 24,689 -0.03(-0.90%)
Aug 28, 2009 3.200 3.600 3.200 3.330 100,191 +0.13(+4.06%)
Aug 27, 2009 3.240 3.260 3.150 3.200 27,068 +0.01(+0.31%)
Aug 26, 2009 3.300 3.320 3.150 3.190 20,298 -0.07(-2.27%)
Aug 25, 2009 3.350 3.500 3.230 3.264 52,146 -0.03(-0.78%)
Aug 24, 2009 3.330 3.600 3.160 3.290 113,595 +0.02(+0.49%)
Aug 21, 2009 3.500 3.840 3.170 3.274 176,612 -0.22(-6.21%)
Aug 20, 2009 2.610 3.680 2.600 3.491 254,787 +0.79(+29.29%)
Aug 19, 2009 2.760 2.760 2.620 2.700 18,130 -0.06(-2.17%)
Aug 18, 2009 3.000 3.000 2.720 2.760 34,207 -0.18(-6.12%)
Aug 17, 2009 3.060 3.060 2.750 2.940 86,742 -0.25(-7.76%)
Aug 14, 2009 2.720 3.750 2.720 3.187 364,844 +0.52(+19.37%)
Aug 13, 2009 2.050 2.750 2.000 2.670 232,400 +0.74(+38.35%)
Aug 12, 2009 1.900 1.930 1.900 1.930 8,100 -0.02(-1.03%)
Aug 11, 2009 1.890 1.960 1.880 1.950 19,316 +0.04(+2.09%)
Aug 10, 2009 1.960 1.967 1.890 1.910 61,950 +0.00(+0.00%)
Aug 07, 2009 1.950 1.950 1.900 1.910 17,677 +0.02(+1.06%)
Aug 06, 2009 1.900 1.960 1.890 1.890 7,375 +0.00(+0.00%)
Aug 05, 2009 1.910 1.920 1.890 1.890 6,602 -0.02(-1.05%)
Aug 04, 2009 1.920 1.970 1.890 1.910 9,014 +0.01(+0.53%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.