Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Dec 31, 2007 6.450 6.650 6.450 6.650 8,925 +0.01(+0.15%)
Dec 28, 2007 6.570 6.750 6.490 6.640 7,841 -0.01(-0.15%)
Dec 27, 2007 6.380 6.740 6.380 6.650 30,986 +0.10(+1.53%)
Dec 26, 2007 6.500 6.550 6.130 6.550 7,230 +0.10(+1.55%)
Dec 24, 2007 6.410 6.540 6.340 6.450 1,800 +0.04(+0.62%)
Dec 21, 2007 6.100 6.550 6.030 6.410 11,684 +0.18(+2.89%)
Dec 20, 2007 6.290 6.290 6.010 6.230 4,661 +0.05(+0.81%)
Dec 19, 2007 6.140 6.180 6.130 6.180 5,100 -0.02(-0.32%)
Dec 18, 2007 6.010 6.310 6.010 6.200 12,476 -0.13(-2.05%)
Dec 17, 2007 6.040 6.330 5.960 6.330 11,691 +0.21(+3.43%)
Dec 14, 2007 6.050 6.120 6.050 6.120 3,389 -0.03(-0.49%)
Dec 13, 2007 6.150 6.270 6.110 6.150 6,925 +0.05(+0.82%)
Dec 12, 2007 6.250 6.250 6.030 6.100 6,728 +0.01(+0.16%)
Dec 11, 2007 6.070 6.090 6.044 6.090 3,022 +0.00(+0.00%)
Dec 10, 2007 6.100 6.140 6.020 6.090 3,412 +0.05(+0.79%)
Dec 07, 2007 6.060 6.150 6.020 6.042 5,275 -0.06(-0.95%)
Dec 06, 2007 6.110 6.180 6.100 6.100 3,704 +0.02(+0.33%)
Dec 05, 2007 6.240 6.280 6.020 6.080 4,859 -0.01(-0.16%)
Dec 04, 2007 6.160 6.170 6.090 6.090 2,450 -0.03(-0.49%)
Dec 03, 2007 6.520 6.520 6.060 6.120 12,758 -0.28(-4.38%)
Nov 30, 2007 6.050 6.400 6.050 6.400 12,659 +0.29(+4.75%)
Nov 29, 2007 6.170 6.390 6.105 6.110 6,200 -0.01(-0.16%)
Nov 28, 2007 6.280 6.360 6.110 6.120 3,450 +0.02(+0.33%)
Nov 27, 2007 6.070 6.410 6.070 6.100 9,046 -0.07(-1.13%)
Nov 26, 2007 6.500 6.500 6.050 6.170 32,807 -0.42(-6.37%)
Nov 23, 2007 6.480 6.590 6.200 6.590 2,700 +0.12(+1.85%)
Nov 21, 2007 6.600 6.670 6.140 6.470 19,861 -0.14(-2.12%)
Nov 20, 2007 6.650 6.750 6.360 6.610 19,175 +0.04(+0.61%)
Nov 19, 2007 6.370 6.570 6.300 6.570 11,593 +0.27(+4.28%)
Nov 16, 2007 6.610 6.610 6.250 6.300 10,822 -0.15(-2.33%)
Nov 15, 2007 6.590 6.590 6.350 6.450 24,168 +0.10(+1.57%)
Nov 14, 2007 6.950 6.950 5.850 6.350 136,166 +0.25(+4.10%)
Nov 13, 2007 6.100 6.100 6.050 6.100 4,839 -0.02(-0.33%)
Nov 12, 2007 6.030 6.190 6.030 6.120 4,801 -0.03(-0.49%)
Nov 09, 2007 6.110 6.220 6.100 6.150 10,880 +0.10(+1.65%)
Nov 08, 2007 6.400 6.400 6.000 6.050 16,828 -0.20(-3.20%)
Nov 07, 2007 6.150 6.380 6.150 6.250 5,593 +0.05(+0.80%)
Nov 06, 2007 6.300 6.520 6.200 6.200 14,216 +0.00(+0.00%)
Nov 05, 2007 6.400 6.400 6.200 6.200 9,928 -0.19(-3.03%)
Nov 02, 2007 6.340 6.400 6.340 6.394 4,657 -0.06(-0.87%)
Nov 01, 2007 6.500 6.630 6.260 6.450 3,172 -0.01(-0.15%)
Oct 31, 2007 6.340 6.680 6.310 6.460 8,005 +0.16(+2.54%)
Oct 30, 2007 6.440 6.440 6.300 6.300 17,387 -0.25(-3.82%)
Oct 29, 2007 6.700 6.787 6.480 6.550 22,911 -0.20(-2.96%)
Oct 26, 2007 6.990 7.110 6.750 6.750 20,133 -0.14(-2.03%)
Oct 25, 2007 6.660 6.960 6.660 6.890 5,660 +0.23(+3.45%)
Oct 24, 2007 6.650 6.840 6.650 6.660 5,895 -0.12(-1.77%)
Oct 23, 2007 6.840 6.960 6.700 6.780 11,570 -0.06(-0.88%)
Oct 22, 2007 6.470 6.990 6.470 6.840 14,700 +0.40(+6.21%)
Oct 19, 2007 6.250 6.480 6.200 6.440 24,173 +0.35(+5.75%)
Oct 18, 2007 6.000 6.130 6.000 6.090 15,860 -0.07(-1.14%)
Oct 17, 2007 6.300 6.300 5.840 6.160 12,334 -0.09(-1.44%)
Oct 16, 2007 6.430 6.430 6.030 6.250 13,835 -0.15(-2.34%)
Oct 15, 2007 6.350 6.500 6.350 6.400 8,229 +0.06(+0.95%)
Oct 12, 2007 6.450 6.450 6.150 6.340 17,196 -0.11(-1.71%)
Oct 11, 2007 6.570 6.607 6.400 6.450 14,531 -0.10(-1.53%)
Oct 10, 2007 6.630 6.650 6.510 6.550 6,530 +0.04(+0.61%)
Oct 09, 2007 6.630 6.690 6.490 6.510 8,505 +0.01(+0.15%)
Oct 08, 2007 6.460 6.540 6.450 6.500 7,705 +0.00(+0.00%)
Oct 05, 2007 6.500 6.560 6.480 6.500 18,008 +0.00(+0.00%)
Oct 04, 2007 6.490 6.520 6.490 6.500 3,742 +0.05(+0.78%)
Oct 03, 2007 6.300 6.590 6.290 6.450 13,440 +0.05(+0.72%)
Oct 02, 2007 6.470 6.550 6.230 6.404 8,470 -0.02(-0.25%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.