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 31, 2019 7.380 7.490 7.110 7.290 115,335 -0.09(-1.22%)
Oct 30, 2019 7.500 7.500 7.235 7.380 117,718 -0.11(-1.47%)
Oct 29, 2019 7.750 7.750 7.410 7.490 86,144 -0.23(-2.98%)
Oct 28, 2019 7.900 7.950 7.620 7.720 95,222 -0.13(-1.66%)
Oct 25, 2019 8.040 8.055 7.780 7.850 157,100 -0.25(-3.09%)
Oct 24, 2019 8.120 8.140 7.930 8.100 97,158 -0.06(-0.74%)
Oct 23, 2019 8.240 8.280 8.060 8.160 79,526 -0.18(-2.16%)
Oct 22, 2019 8.340 8.390 8.120 8.340 76,232 +0.02(+0.24%)
Oct 21, 2019 8.380 8.510 8.260 8.320 67,783 -0.01(-0.12%)
Oct 18, 2019 8.410 8.520 8.240 8.330 84,400 -0.12(-1.42%)
Oct 17, 2019 8.480 8.630 8.380 8.450 139,475 -0.04(-0.47%)
Oct 16, 2019 8.460 8.620 8.440 8.490 79,581 +0.04(+0.47%)
Oct 15, 2019 8.250 8.520 8.180 8.450 113,084 +0.24(+2.92%)
Oct 14, 2019 8.230 8.250 8.100 8.210 94,559 -0.05(-0.67%)
Oct 11, 2019 8.290 8.510 8.190 8.265 142,600 +0.10(+1.16%)
Oct 10, 2019 8.140 8.250 8.080 8.170 80,249 +0.03(+0.37%)
Oct 09, 2019 8.100 8.250 8.050 8.140 105,139 +0.02(+0.25%)
Oct 08, 2019 8.250 8.350 7.980 8.120 145,469 -0.21(-2.52%)
Oct 07, 2019 8.630 8.630 8.320 8.330 92,357 -0.33(-3.81%)
Oct 04, 2019 8.400 8.690 8.300 8.660 133,600 +0.26(+3.10%)
Oct 03, 2019 8.180 8.540 8.110 8.400 148,431 +0.22(+2.69%)
Oct 02, 2019 8.030 8.270 7.930 8.180 154,448 +0.12(+1.49%)
Oct 01, 2019 8.200 8.453 8.020 8.060 92,158 -0.13(-1.59%)
Sep 30, 2019 8.210 8.310 8.080 8.190 75,895 -0.02(-0.24%)
Sep 27, 2019 8.300 8.490 8.100 8.210 103,400 -0.08(-0.97%)
Sep 26, 2019 8.240 8.340 8.130 8.290 97,323 +0.08(+0.97%)
Sep 25, 2019 8.120 8.230 7.950 8.210 170,195 +0.09(+1.11%)
Sep 24, 2019 8.290 8.350 8.000 8.120 203,045 -0.17(-2.05%)
Sep 23, 2019 8.320 8.470 8.150 8.290 166,716 +0.03(+0.36%)
Sep 20, 2019 8.080 8.410 8.020 8.260 201,100 +0.17(+2.10%)
Sep 19, 2019 8.330 8.470 8.050 8.090 172,848 -0.24(-2.88%)
Sep 18, 2019 8.610 8.660 8.050 8.330 296,253 -0.29(-3.36%)
Sep 17, 2019 9.100 9.100 8.600 8.620 176,704 -0.47(-5.17%)
Sep 16, 2019 9.170 9.365 9.060 9.090 101,444 -0.15(-1.62%)
Sep 13, 2019 9.180 9.330 8.941 9.240 314,000 +0.11(+1.20%)
Sep 12, 2019 9.410 9.410 9.070 9.130 203,322 -0.19(-2.04%)
Sep 11, 2019 9.310 9.477 9.060 9.320 314,118 +0.05(+0.54%)
Sep 10, 2019 9.310 9.360 9.150 9.270 152,796 -0.03(-0.32%)
Sep 09, 2019 9.000 9.380 8.930 9.300 171,521 +0.28(+3.10%)
Sep 06, 2019 9.110 9.420 8.750 9.020 259,900 -0.26(-2.80%)
Sep 05, 2019 9.890 9.890 9.060 9.280 347,043 -0.50(-5.11%)
Sep 04, 2019 9.870 9.950 9.620 9.780 114,479 +0.02(+0.20%)
Sep 03, 2019 10.00 10.08 9.675 9.760 142,075 -0.29(-2.89%)
Aug 30, 2019 10.15 10.31 9.970 10.05 101,300 -0.06(-0.59%)
Aug 29, 2019 10.17 10.23 9.900 10.11 183,895 +0.08(+0.80%)
Aug 28, 2019 9.970 10.19 9.810 10.03 146,969 +0.04(+0.40%)
Aug 27, 2019 10.06 10.38 9.800 9.990 193,316 -0.03(-0.30%)
Aug 26, 2019 10.22 10.43 9.730 10.02 375,501 -0.27(-2.62%)
Aug 23, 2019 11.98 11.98 10.22 10.29 1,023,700 -2.67(-20.60%)
Aug 22, 2019 12.60 13.04 12.11 12.96 450,134 +0.49(+3.93%)
Aug 21, 2019 12.94 12.94 12.42 12.47 206,517 -0.30(-2.35%)
Aug 20, 2019 12.78 13.15 12.53 12.77 181,751 -0.08(-0.62%)
Aug 19, 2019 13.62 13.62 12.78 12.85 145,362 -0.74(-5.45%)
Aug 16, 2019 13.16 13.75 13.16 13.59 172,400 +0.47(+3.58%)
Aug 15, 2019 12.89 13.13 12.77 13.12 114,444 +0.35(+2.74%)
Aug 14, 2019 13.93 13.98 12.49 12.77 250,616 -1.20(-8.59%)
Aug 13, 2019 13.78 14.25 13.60 13.97 120,652 +0.19(+1.38%)
Aug 12, 2019 14.52 14.60 13.74 13.78 196,807 -0.91(-6.19%)
Aug 09, 2019 15.63 15.85 14.68 14.69 131,000 -1.05(-6.67%)
Aug 08, 2019 13.63 15.82 13.45 15.74 220,108 +1.40(+9.76%)
Aug 07, 2019 14.33 14.53 13.89 14.34 125,255 -0.22(-1.51%)
Aug 06, 2019 14.73 14.90 14.25 14.56 113,939 -0.14(-0.95%)
Aug 05, 2019 15.01 15.05 14.65 14.70 91,004 -0.50(-3.29%)
Aug 02, 2019 15.10 15.38 15.00 15.20 55,500 +0.12(+0.80%)
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.