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 (%)
Sep 30, 2004 3.010 3.150 3.000 3.000 8,400 -0.13(-4.15%)
Sep 29, 2004 3.101 3.130 3.100 3.130 1,200 +0.07(+2.25%)
Sep 28, 2004 3.070 3.140 3.060 3.061 4,200 -0.08(-2.52%)
Sep 27, 2004 3.200 3.230 2.980 3.140 26,400 -0.07(-2.18%)
Sep 24, 2004 3.280 3.280 3.130 3.210 6,000 +0.00(+0.00%)
Sep 23, 2004 3.215 3.215 3.130 3.210 2,500 -0.02(-0.62%)
Sep 22, 2004 3.130 3.230 3.130 3.230 8,500 +0.05(+1.57%)
Sep 21, 2004 3.170 3.250 3.150 3.180 8,900 -0.01(-0.31%)
Sep 20, 2004 3.190 3.190 3.160 3.190 3,400 -0.01(-0.31%)
Sep 17, 2004 3.150 3.240 3.150 3.200 12,900 +0.10(+3.23%)
Sep 16, 2004 3.200 3.200 3.100 3.100 9,900 -0.09(-2.82%)
Sep 15, 2004 3.121 3.200 3.110 3.190 3,400 -0.01(-0.31%)
Sep 14, 2004 3.200 3.200 3.180 3.200 1,000 +0.06(+1.91%)
Sep 13, 2004 3.250 3.260 3.080 3.140 14,100 -0.11(-3.38%)
Sep 10, 2004 3.260 3.260 3.200 3.250 8,500 +0.12(+3.83%)
Sep 09, 2004 3.010 3.250 3.010 3.130 19,700 +0.03(+0.97%)
Sep 08, 2004 3.070 3.130 3.070 3.100 1,200 +0.00(+0.00%)
Sep 07, 2004 3.020 3.100 3.020 3.100 5,900 +0.06(+1.97%)
Sep 03, 2004 3.000 3.080 3.000 3.040 10,600 +0.04(+1.33%)
Sep 02, 2004 3.010 3.011 3.000 3.000 3,500 -0.03(-0.99%)
Sep 01, 2004 3.200 3.200 3.000 3.030 9,400 -0.01(-0.33%)
Aug 31, 2004 3.110 3.120 3.010 3.040 12,900 +0.03(+0.96%)
Aug 30, 2004 3.010 3.011 3.000 3.011 4,700 -0.05(-1.60%)
Aug 27, 2004 3.089 3.089 3.050 3.060 3,700 -0.04(-1.29%)
Aug 26, 2004 3.100 3.150 3.000 3.100 23,100 -0.05(-1.59%)
Aug 25, 2004 3.250 3.250 3.130 3.150 4,500 -0.10(-3.08%)
Aug 24, 2004 3.349 3.349 3.250 3.250 800 +0.00(+0.00%)
Aug 23, 2004 3.010 3.340 3.010 3.250 12,100 +0.20(+6.56%)
Aug 20, 2004 3.050 3.070 3.050 3.050 6,600 +0.01(+0.33%)
Aug 19, 2004 3.110 3.110 2.980 3.040 11,700 -0.09(-2.88%)
Aug 18, 2004 3.220 3.220 3.060 3.130 3,100 +0.01(+0.32%)
Aug 17, 2004 3.080 3.150 3.080 3.120 3,100 +0.03(+0.97%)
Aug 16, 2004 3.090 3.120 3.060 3.090 6,900 +0.04(+1.31%)
Aug 13, 2004 3.050 3.220 3.050 3.050 6,000 +0.00(+0.00%)
Aug 12, 2004 3.051 3.076 3.050 3.050 8,800 -0.06(-1.90%)
Aug 11, 2004 3.050 3.110 3.050 3.109 3,400 +0.06(+1.93%)
Aug 10, 2004 3.240 3.240 3.001 3.050 4,200 +0.10(+3.39%)
Aug 09, 2004 3.010 3.070 2.910 2.950 10,900 -0.08(-2.64%)
Aug 06, 2004 3.130 3.220 3.020 3.030 9,900 -0.07(-2.26%)
Aug 05, 2004 3.150 3.230 3.010 3.100 5,900 -0.05(-1.56%)
Aug 04, 2004 3.260 3.260 2.800 3.149 26,300 -0.22(-6.53%)
Aug 03, 2004 3.450 3.450 3.250 3.369 11,317 -0.07(-2.06%)
Aug 02, 2004 3.270 3.440 3.130 3.440 7,400 +0.13(+3.93%)
Jul 30, 2004 3.272 3.350 3.270 3.310 4,200 -0.12(-3.50%)
Jul 29, 2004 3.400 3.440 3.250 3.430 5,800 +0.18(+5.54%)
Jul 28, 2004 3.120 3.420 3.050 3.250 6,000 +0.13(+4.17%)
Jul 27, 2004 3.250 3.321 3.120 3.120 35,700 -0.18(-5.45%)
Jul 26, 2004 3.350 3.420 3.250 3.300 20,600 -0.12(-3.51%)
Jul 23, 2004 3.250 3.450 3.250 3.420 9,400 -0.01(-0.32%)
Jul 22, 2004 3.350 3.450 3.300 3.431 33,500 -0.02(-0.55%)
Jul 21, 2004 3.560 3.570 3.410 3.450 30,800 -0.09(-2.54%)
Jul 20, 2004 3.490 3.600 3.400 3.540 17,600 +0.09(+2.61%)
Jul 19, 2004 3.310 3.600 3.310 3.450 19,900 +0.04(+1.17%)
Jul 16, 2004 3.500 3.750 3.350 3.410 11,500 -0.10(-2.88%)
Jul 15, 2004 3.550 3.990 3.410 3.511 36,600 +0.03(+0.89%)
Jul 14, 2004 3.400 3.850 3.300 3.480 55,400 +0.13(+3.88%)
Jul 13, 2004 3.240 3.390 3.020 3.350 24,400 +0.22(+7.03%)
Jul 12, 2004 3.060 3.240 3.050 3.130 21,600 +0.06(+1.95%)
Jul 09, 2004 3.210 3.300 3.011 3.070 39,400 -0.10(-3.15%)
Jul 08, 2004 3.050 3.300 3.020 3.170 39,500 +0.01(+0.32%)
Jul 07, 2004 3.350 3.500 3.070 3.160 81,900 -0.21(-6.23%)
Jul 06, 2004 3.940 4.000 3.300 3.370 273,600 -0.28(-7.65%)
Jul 02, 2004 3.340 4.300 2.960 3.649 495,000 +0.71(+24.12%)
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.