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 (%)
Jan 30, 2004 2.900 2.900 2.800 2.840 23,200 +0.04(+1.43%)
Jan 29, 2004 2.850 2.850 2.750 2.800 6,600 -0.05(-1.75%)
Jan 28, 2004 2.750 3.000 2.750 2.850 14,400 +0.05(+1.79%)
Jan 27, 2004 2.790 2.800 2.780 2.800 10,600 +0.00(+0.00%)
Jan 26, 2004 2.790 2.800 2.750 2.800 8,600 +0.01(+0.36%)
Jan 23, 2004 2.650 2.800 2.650 2.790 5,900 +0.06(+2.20%)
Jan 22, 2004 2.750 2.750 2.710 2.730 4,000 +0.02(+0.74%)
Jan 21, 2004 2.750 2.800 2.700 2.710 6,400 +0.00(+0.00%)
Jan 20, 2004 2.670 2.720 2.620 2.710 2,600 +0.04(+1.50%)
Jan 16, 2004 2.800 2.800 2.650 2.670 3,000 -0.13(-4.61%)
Jan 15, 2004 2.980 3.000 2.640 2.799 6,950 +0.15(+5.62%)
Jan 14, 2004 2.610 2.660 2.610 2.650 22,353 +0.00(+0.00%)
Jan 13, 2004 2.610 2.699 2.560 2.650 12,497 -0.02(-0.75%)
Jan 12, 2004 2.600 2.750 2.600 2.670 4,215 +0.03(+1.14%)
Jan 09, 2004 2.650 2.700 2.640 2.640 6,450 -0.10(-3.65%)
Jan 08, 2004 2.710 2.800 2.710 2.740 13,000 +0.10(+3.79%)
Jan 07, 2004 2.712 2.720 2.640 2.640 7,100 -0.02(-0.75%)
Jan 06, 2004 2.550 2.950 2.550 2.660 35,000 +0.08(+3.10%)
Jan 05, 2004 2.650 2.650 2.510 2.580 11,200 +0.04(+1.57%)
Jan 02, 2004 2.500 2.650 2.500 2.540 5,900 -0.06(-2.31%)
Dec 31, 2003 2.550 2.620 2.550 2.600 7,900 +0.05(+1.96%)
Dec 30, 2003 2.500 2.680 2.500 2.550 9,250 -0.07(-2.67%)
Dec 29, 2003 2.620 2.680 2.540 2.620 8,301 -0.08(-2.96%)
Dec 26, 2003 2.620 2.700 2.620 2.700 3,900 +0.01(+0.37%)
Dec 24, 2003 2.620 2.700 2.620 2.690 1,050 +0.07(+2.67%)
Dec 23, 2003 2.660 2.700 2.620 2.620 6,875 -0.01(-0.42%)
Dec 22, 2003 2.660 2.690 2.631 2.631 1,300 -0.07(-2.56%)
Dec 19, 2003 2.700 2.700 2.520 2.700 6,965 +0.02(+0.75%)
Dec 18, 2003 2.520 2.690 2.520 2.680 18,300 +0.01(+0.37%)
Dec 17, 2003 2.550 2.670 2.500 2.670 8,694 -0.08(-2.91%)
Dec 16, 2003 2.640 2.750 2.450 2.750 19,159 +0.11(+4.17%)
Dec 15, 2003 2.700 2.700 2.530 2.640 4,864 +0.04(+1.54%)
Dec 12, 2003 2.500 2.600 2.500 2.600 14,100 +0.10(+4.00%)
Dec 11, 2003 2.521 2.511 2.500 2.500 3,550 -0.02(-0.83%)
Dec 10, 2003 2.560 2.570 2.510 2.521 9,200 -0.04(-1.52%)
Dec 09, 2003 2.510 2.560 2.450 2.560 2,108 +0.00(+0.00%)
Dec 08, 2003 2.610 2.700 2.450 2.560 17,369 -0.04(-1.54%)
Dec 05, 2003 2.600 2.600 2.480 2.600 28,054 +0.00(+0.00%)
Dec 04, 2003 2.750 2.750 2.440 2.600 58,365 -0.10(-3.70%)
Dec 03, 2003 2.920 2.930 2.510 2.700 25,318 -0.22(-7.53%)
Dec 02, 2003 2.900 2.920 2.830 2.920 12,570 +0.16(+5.80%)
Dec 01, 2003 2.940 2.950 2.760 2.760 8,450 -0.22(-7.35%)
Nov 28, 2003 2.800 2.990 2.650 2.979 6,209 +0.12(+4.16%)
Nov 26, 2003 2.860 2.980 2.860 2.860 4,580 -0.14(-4.67%)
Nov 25, 2003 2.820 3.000 2.820 3.000 9,700 +0.19(+6.76%)
Nov 24, 2003 2.920 2.950 2.810 2.810 8,600 -0.18(-6.02%)
Nov 21, 2003 2.810 2.990 2.990 2.990 650 +0.18(+6.41%)
Nov 20, 2003 2.910 3.000 2.810 2.810 6,370 -0.09(-3.14%)
Nov 19, 2003 3.000 3.000 2.901 2.901 1,000 -0.15(-4.89%)
Nov 18, 2003 3.050 3.050 2.900 3.050 6,200 +0.18(+6.27%)
Nov 17, 2003 3.090 3.090 2.870 2.870 800 -0.22(-7.12%)
Nov 14, 2003 3.010 3.100 3.010 3.090 5,600 +0.07(+2.32%)
Nov 13, 2003 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Nov 12, 2003 2.811 3.020 2.800 3.020 3,900 +0.10(+3.42%)
Nov 11, 2003 2.810 2.990 2.810 2.920 2,770 +0.00(+0.00%)
Nov 10, 2003 2.810 3.000 2.810 2.920 14,910 +0.11(+3.88%)
Nov 07, 2003 2.750 2.890 2.750 2.811 3,550 -0.05(-1.71%)
Nov 06, 2003 2.900 2.990 2.790 2.860 10,660 -0.04(-1.38%)
Nov 05, 2003 3.000 3.090 2.800 2.900 16,624 -0.18(-5.84%)
Nov 04, 2003 3.100 3.100 3.000 3.080 13,984 +0.07(+2.33%)
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.