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 (%)
Sep 27, 2013 13.64 13.94 13.62 13.80 0 +0.11(+0.80%)
Sep 26, 2013 13.50 13.84 13.45 13.69 40,903 +0.21(+1.56%)
Sep 25, 2013 13.68 13.68 13.45 13.48 30,070 -0.15(-1.10%)
Sep 24, 2013 13.57 13.69 13.45 13.63 24,728 +0.10(+0.74%)
Sep 23, 2013 13.38 13.81 13.35 13.53 51,512 +0.05(+0.37%)
Sep 20, 2013 13.58 13.58 13.25 13.48 0 -0.11(-0.81%)
Sep 19, 2013 13.77 13.85 13.32 13.59 0 -0.10(-0.73%)
Sep 18, 2013 13.42 13.74 13.40 13.69 0 +0.30(+2.24%)
Sep 17, 2013 13.29 13.48 13.00 13.39 0 +0.10(+0.75%)
Sep 16, 2013 13.31 13.64 13.20 13.29 0 -0.12(-0.89%)
Sep 13, 2013 13.00 13.63 13.00 13.41 0 +0.47(+3.63%)
Sep 12, 2013 13.15 13.15 12.64 12.94 0 -0.22(-1.67%)
Sep 11, 2013 12.29 13.32 12.29 13.16 0 +0.82(+6.65%)
Sep 10, 2013 12.42 12.48 12.09 12.34 48,792 +0.03(+0.24%)
Sep 09, 2013 12.10 12.40 11.62 12.31 0 +0.21(+1.74%)
Sep 06, 2013 12.33 12.39 12.00 12.10 0 -0.20(-1.63%)
Sep 05, 2013 12.35 12.40 12.12 12.30 0 +0.00(+0.00%)
Sep 04, 2013 12.37 12.48 12.12 12.30 0 -0.08(-0.65%)
Sep 03, 2013 12.27 12.50 12.10 12.38 0 +0.38(+3.17%)
Aug 30, 2013 11.43 12.31 11.25 12.00 0 +0.52(+4.53%)
Aug 29, 2013 12.03 12.50 11.28 11.48 192,813 -0.52(-4.33%)
Aug 28, 2013 11.24 12.06 11.16 12.00 0 +0.73(+6.48%)
Aug 27, 2013 11.00 11.35 10.97 11.27 74,808 +0.20(+1.81%)
Aug 26, 2013 11.01 11.20 11.01 11.07 0 -0.06(-0.54%)
Aug 23, 2013 10.88 11.20 10.77 11.13 0 +0.33(+3.06%)
Aug 22, 2013 10.71 11.05 10.71 10.80 46,187 +0.10(+0.93%)
Aug 21, 2013 10.25 10.86 10.25 10.70 0 +0.53(+5.21%)
Aug 20, 2013 9.680 10.17 9.660 10.17 80,777 +0.54(+5.61%)
Aug 19, 2013 9.950 10.05 9.630 9.630 23,546 -0.35(-3.51%)
Aug 16, 2013 9.820 9.990 9.820 9.980 0 +0.10(+0.96%)
Aug 15, 2013 10.08 10.08 9.810 9.885 54,701 -0.06(-0.65%)
Aug 14, 2013 9.960 10.07 9.900 9.950 27,659 -0.04(-0.40%)
Aug 13, 2013 10.00 10.07 9.950 9.990 28,689 -0.01(-0.10%)
Aug 12, 2013 9.800 10.40 9.800 10.00 114,787 +0.07(+0.70%)
Aug 09, 2013 9.590 9.950 9.570 9.930 53,640 +0.40(+4.20%)
Aug 08, 2013 10.00 10.00 9.410 9.530 53,711 -0.46(-4.60%)
Aug 07, 2013 9.750 10.00 9.680 9.990 69,096 +0.29(+2.99%)
Aug 06, 2013 9.490 9.750 9.490 9.700 34,657 +0.09(+0.94%)
Aug 05, 2013 9.350 9.620 9.250 9.610 30,423 +0.09(+0.95%)
Aug 02, 2013 9.490 9.750 9.200 9.520 34,422 -0.06(-0.63%)
Aug 01, 2013 9.330 9.750 9.220 9.580 63,132 +0.58(+6.44%)
Jul 31, 2013 9.020 9.220 9.000 9.000 0 +0.04(+0.45%)
Jul 30, 2013 8.870 9.070 8.580 8.960 0 +0.21(+2.40%)
Jul 29, 2013 8.920 8.920 8.750 8.750 0 -0.22(-2.45%)
Jul 26, 2013 9.010 9.174 8.750 8.970 0 -0.20(-2.18%)
Jul 25, 2013 9.250 9.300 9.060 9.170 0 -0.11(-1.19%)
Jul 24, 2013 9.420 9.530 9.250 9.280 0 -0.05(-0.54%)
Jul 23, 2013 9.490 9.590 9.250 9.330 0 -0.19(-2.00%)
Jul 22, 2013 8.990 9.610 9.410 9.520 0 +0.11(+1.17%)
Jul 19, 2013 9.600 9.689 9.330 9.410 0 -0.20(-2.08%)
Jul 18, 2013 9.600 9.750 9.530 9.610 0 -0.01(-0.10%)
Jul 17, 2013 9.680 9.880 9.500 9.620 57,723 -0.07(-0.72%)
Jul 16, 2013 10.00 10.00 9.520 9.690 0 -0.29(-2.91%)
Jul 15, 2013 10.00 10.00 9.490 9.980 0 +0.03(+0.30%)
Jul 12, 2013 9.800 10.00 9.640 9.950 0 +0.20(+2.05%)
Jul 11, 2013 9.220 9.750 9.030 9.750 0 +0.60(+6.56%)
Jul 10, 2013 9.200 9.250 9.030 9.150 0 -0.01(-0.11%)
Jul 09, 2013 9.190 9.250 9.080 9.160 0 +0.06(+0.66%)
Jul 08, 2013 8.770 9.190 8.680 9.100 0 +0.35(+4.00%)
Jul 05, 2013 8.700 8.750 8.460 8.750 0 +0.26(+3.06%)
Jul 03, 2013 8.280 8.500 8.160 8.490 0 +0.07(+0.83%)
Jul 02, 2013 8.410 8.720 8.280 8.420 0 +0.02(+0.24%)
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.