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 (%)
Mar 31, 2008 4.500 4.830 4.400 4.830 13,078 +0.28(+6.15%)
Mar 28, 2008 4.510 4.550 4.500 4.550 2,342 +0.01(+0.22%)
Mar 27, 2008 4.430 4.540 4.410 4.540 12,604 +0.08(+1.79%)
Mar 26, 2008 4.570 4.600 4.368 4.460 9,332 -0.11(-2.41%)
Mar 25, 2008 4.550 4.570 4.403 4.570 1,190 +0.07(+1.56%)
Mar 24, 2008 4.400 4.680 4.400 4.500 9,912 +0.15(+3.45%)
Mar 21, 2008 4.850 4.860 4.000 4.350 60,149 +0.00(+0.00%)
Mar 20, 2008 4.850 4.860 4.000 4.350 60,149 -0.55(-11.22%)
Mar 19, 2008 4.980 4.980 4.890 4.900 555 -0.07(-1.41%)
Mar 18, 2008 5.000 5.000 4.710 4.970 6,468 +0.09(+1.84%)
Mar 17, 2008 4.900 5.000 4.610 4.880 2,350 +0.03(+0.62%)
Mar 14, 2008 5.040 5.080 4.650 4.850 4,659 -0.03(-0.61%)
Mar 13, 2008 4.900 5.060 4.580 4.880 15,925 -0.18(-3.56%)
Mar 12, 2008 5.000 5.230 4.840 5.060 3,250 +0.16(+3.27%)
Mar 11, 2008 4.820 4.970 4.750 4.900 3,811 +0.23(+4.93%)
Mar 10, 2008 4.580 4.880 4.580 4.670 7,886 +0.04(+0.86%)
Mar 07, 2008 4.580 4.960 4.580 4.630 4,200 +0.04(+0.87%)
Mar 06, 2008 4.580 4.870 4.580 4.590 5,700 +0.01(+0.22%)
Mar 05, 2008 5.120 5.120 4.550 4.580 7,623 -0.11(-2.35%)
Mar 04, 2008 4.750 4.970 4.650 4.690 6,408 -0.16(-3.30%)
Mar 03, 2008 5.100 5.100 4.810 4.850 11,281 -0.34(-6.55%)
Feb 29, 2008 4.880 5.190 4.880 5.190 76,113 +0.29(+5.92%)
Feb 28, 2008 4.681 4.960 4.670 4.900 20,010 +0.08(+1.66%)
Feb 27, 2008 4.780 4.950 4.750 4.820 18,756 -0.08(-1.63%)
Feb 26, 2008 4.830 4.940 4.830 4.900 3,741 +0.08(+1.66%)
Feb 25, 2008 5.010 5.010 4.780 4.820 16,582 -0.11(-2.23%)
Feb 22, 2008 4.940 4.950 4.910 4.930 1,950 +0.02(+0.41%)
Feb 21, 2008 4.950 4.970 4.890 4.910 3,150 -0.09(-1.80%)
Feb 20, 2008 5.020 5.020 4.990 5.000 900 +0.08(+1.63%)
Feb 19, 2008 5.100 5.100 4.900 4.920 9,439 -0.18(-3.53%)
Feb 18, 2008 5.050 5.230 5.050 5.100 3,248 +0.00(+0.00%)
Feb 15, 2008 5.050 5.230 5.050 5.100 3,248 +0.05(+0.99%)
Feb 14, 2008 5.200 5.220 5.050 5.050 35,065 -0.09(-1.75%)
Feb 13, 2008 5.160 5.260 5.110 5.140 2,994 +0.13(+2.59%)
Feb 12, 2008 5.090 5.090 5.010 5.010 2,324 +0.01(+0.20%)
Feb 11, 2008 5.050 5.140 5.000 5.000 9,422 -0.10(-1.96%)
Feb 08, 2008 5.300 5.300 5.090 5.100 11,400 +0.01(+0.20%)
Feb 07, 2008 5.520 5.580 4.860 5.090 24,149 -0.46(-8.29%)
Feb 06, 2008 5.600 5.810 5.540 5.550 8,341 -0.10(-1.77%)
Feb 05, 2008 5.650 5.740 5.610 5.650 2,719 -0.20(-3.42%)
Feb 04, 2008 5.750 5.957 5.550 5.850 12,455 +0.07(+1.21%)
Feb 01, 2008 5.510 5.780 5.500 5.780 4,077 +0.11(+1.94%)
Jan 31, 2008 5.540 5.880 5.540 5.670 5,548 -0.03(-0.53%)
Jan 30, 2008 5.900 5.900 5.310 5.700 14,485 -0.22(-3.72%)
Jan 29, 2008 5.900 5.963 5.800 5.920 5,345 +0.03(+0.51%)
Jan 28, 2008 5.900 5.950 5.750 5.890 14,700 +0.02(+0.31%)
Jan 25, 2008 5.900 5.970 5.760 5.872 5,600 -0.04(-0.64%)
Jan 24, 2008 5.900 5.990 5.740 5.910 12,682 +0.02(+0.34%)
Jan 23, 2008 5.850 6.000 5.850 5.890 5,660 +0.07(+1.20%)
Jan 22, 2008 5.820 5.900 5.810 5.820 6,447 -0.13(-2.18%)
Jan 21, 2008 6.020 6.100 5.950 5.950 3,900 +0.00(+0.00%)
Jan 18, 2008 6.020 6.100 5.950 5.950 3,900 -0.09(-1.49%)
Jan 17, 2008 5.910 6.050 5.830 6.040 6,600 +0.04(+0.67%)
Jan 16, 2008 6.010 6.100 5.900 6.000 10,392 -0.15(-2.44%)
Jan 15, 2008 6.090 6.230 6.080 6.150 1,800 +0.10(+1.65%)
Jan 14, 2008 5.970 6.200 5.900 6.050 6,617 +0.14(+2.37%)
Jan 11, 2008 6.030 6.070 5.900 5.910 11,256 -0.10(-1.66%)
Jan 10, 2008 6.150 6.150 6.010 6.010 5,000 -0.28(-4.45%)
Jan 09, 2008 6.430 6.440 6.160 6.290 3,898 -0.06(-0.94%)
Jan 08, 2008 5.900 6.350 5.900 6.350 5,146 +0.29(+4.79%)
Jan 07, 2008 6.020 6.240 6.000 6.060 3,017 -0.04(-0.66%)
Jan 04, 2008 6.400 6.400 5.910 6.100 14,640 -0.24(-3.79%)
Jan 03, 2008 6.530 6.610 6.260 6.340 8,700 -0.28(-4.23%)
Jan 02, 2008 6.550 6.630 6.340 6.620 6,340 -0.03(-0.45%)
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.