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, 2010 7.560 7.810 7.390 7.390 62,024 -0.15(-1.99%)
Dec 30, 2010 7.350 7.680 7.260 7.540 34,938 +0.13(+1.75%)
Dec 29, 2010 7.260 7.500 7.251 7.410 32,397 +0.13(+1.79%)
Dec 28, 2010 7.350 7.449 7.200 7.280 45,455 -0.02(-0.27%)
Dec 27, 2010 7.380 7.480 7.240 7.300 37,061 -0.05(-0.68%)
Dec 23, 2010 7.400 7.500 7.320 7.350 17,662 -0.07(-0.94%)
Dec 22, 2010 7.590 7.620 7.200 7.420 57,186 -0.12(-1.59%)
Dec 21, 2010 7.500 7.829 7.480 7.540 54,951 +0.05(+0.67%)
Dec 20, 2010 7.740 7.740 7.250 7.490 102,293 -0.27(-3.48%)
Dec 17, 2010 7.740 7.920 7.551 7.760 32,660 +0.07(+0.91%)
Dec 16, 2010 8.050 8.230 7.570 7.690 70,976 -0.36(-4.47%)
Dec 15, 2010 7.780 8.270 7.290 8.050 220,152 +0.27(+3.47%)
Dec 14, 2010 7.320 7.970 7.320 7.780 149,633 +0.51(+7.02%)
Dec 13, 2010 7.200 7.390 7.100 7.270 54,116 +0.13(+1.82%)
Dec 10, 2010 6.970 7.190 6.950 7.140 48,015 +0.17(+2.44%)
Dec 09, 2010 7.030 7.030 6.920 6.970 24,682 +0.03(+0.43%)
Dec 08, 2010 6.930 7.060 6.880 6.940 38,306 +0.06(+0.87%)
Dec 07, 2010 6.760 7.080 6.750 6.880 75,693 +0.23(+3.46%)
Dec 06, 2010 6.730 6.730 6.570 6.650 47,208 -0.06(-0.89%)
Dec 03, 2010 6.510 6.730 6.510 6.710 41,702 +0.14(+2.13%)
Dec 02, 2010 6.510 6.750 6.490 6.570 46,564 +0.10(+1.57%)
Dec 01, 2010 6.710 6.740 6.469 6.469 96,177 -0.15(-2.29%)
Nov 30, 2010 6.550 6.700 6.500 6.620 31,347 +0.02(+0.30%)
Nov 29, 2010 6.620 6.700 6.568 6.600 20,157 -0.08(-1.20%)
Nov 26, 2010 6.860 6.860 6.650 6.680 14,199 -0.18(-2.62%)
Nov 24, 2010 7.060 6.860 6.860 6.860 19,007 -0.11(-1.58%)
Nov 23, 2010 7.170 7.170 6.830 6.970 33,466 -0.27(-3.73%)
Nov 22, 2010 6.750 7.380 6.750 7.240 106,498 +0.49(+7.26%)
Nov 19, 2010 6.510 6.750 6.510 6.750 59,735 +0.22(+3.37%)
Nov 18, 2010 6.600 6.600 6.460 6.530 27,768 +0.01(+0.15%)
Nov 17, 2010 6.520 6.585 6.500 6.520 123,357 +0.04(+0.62%)
Nov 16, 2010 6.450 6.610 6.400 6.480 117,963 +0.03(+0.47%)
Nov 15, 2010 7.000 7.320 6.420 6.450 119,984 -0.45(-6.52%)
Nov 12, 2010 7.400 7.400 6.880 6.900 39,569 -0.01(-0.14%)
Nov 11, 2010 6.900 6.990 6.790 6.910 29,621 +0.02(+0.29%)
Nov 10, 2010 7.150 7.150 6.880 6.890 42,320 -0.26(-3.64%)
Nov 09, 2010 7.290 7.360 7.150 7.150 39,615 -0.09(-1.24%)
Nov 08, 2010 7.320 7.500 6.900 7.240 99,503 -0.14(-1.90%)
Nov 05, 2010 6.680 7.690 6.680 7.380 248,566 +0.66(+9.89%)
Nov 04, 2010 6.520 6.790 6.410 6.716 83,983 +0.27(+4.12%)
Nov 03, 2010 6.430 6.460 6.360 6.450 37,287 +0.05(+0.78%)
Nov 02, 2010 6.580 6.580 6.390 6.400 49,103 -0.11(-1.69%)
Nov 01, 2010 6.340 6.650 6.320 6.510 124,581 +0.01(+0.15%)
Oct 29, 2010 6.550 6.570 6.490 6.500 58,961 -0.08(-1.22%)
Oct 28, 2010 6.880 6.880 6.510 6.580 79,442 -0.25(-3.66%)
Oct 27, 2010 6.720 6.870 6.360 6.830 79,852 -0.22(-3.12%)
Oct 25, 2010 7.220 7.289 7.010 7.050 102,160 -0.19(-2.62%)
Oct 22, 2010 6.950 7.390 6.800 7.240 205,914 +0.34(+4.93%)
Oct 21, 2010 6.250 6.939 6.220 6.900 181,268 +0.65(+10.40%)
Oct 20, 2010 6.100 6.400 6.100 6.250 54,802 +0.15(+2.46%)
Oct 19, 2010 6.430 6.450 6.060 6.100 80,029 -0.34(-5.28%)
Oct 18, 2010 6.120 6.520 6.010 6.440 175,031 +0.30(+4.89%)
Oct 15, 2010 6.500 6.500 6.130 6.140 85,068 -0.36(-5.54%)
Oct 14, 2010 6.360 6.500 6.250 6.500 84,733 +0.14(+2.20%)
Oct 13, 2010 6.500 6.570 6.340 6.360 140,333 -0.14(-2.15%)
Oct 12, 2010 6.720 6.720 6.500 6.500 115,662 -0.25(-3.70%)
Oct 11, 2010 6.950 6.990 6.590 6.750 105,675 -0.18(-2.60%)
Oct 08, 2010 6.700 7.000 6.510 6.930 143,730 +0.19(+2.82%)
Oct 07, 2010 7.090 7.090 6.700 6.740 103,175 -0.26(-3.71%)
Oct 06, 2010 7.220 7.250 6.960 7.000 86,598 -0.22(-3.05%)
Oct 05, 2010 7.060 7.380 6.910 7.220 173,557 +0.28(+4.03%)
Oct 04, 2010 7.000 7.000 6.760 6.940 150,917 -0.08(-1.14%)
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.