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 (%)
Feb 29, 2016 8.240 8.400 8.240 8.270 20,928 +0.03(+0.36%)
Feb 26, 2016 8.180 8.310 8.080 8.240 11,637 +0.08(+0.98%)
Feb 25, 2016 8.080 8.200 8.020 8.160 12,396 +0.06(+0.74%)
Feb 24, 2016 7.960 8.140 7.600 8.100 23,713 +0.00(+0.00%)
Feb 23, 2016 8.270 8.460 8.060 8.100 15,581 -0.21(-2.53%)
Feb 22, 2016 8.250 8.350 8.240 8.310 19,304 +0.12(+1.47%)
Feb 19, 2016 8.110 8.370 8.060 8.190 19,649 +0.06(+0.74%)
Feb 18, 2016 8.190 8.250 8.020 8.130 21,673 -0.07(-0.85%)
Feb 17, 2016 8.340 8.500 8.140 8.200 36,033 -0.12(-1.44%)
Feb 16, 2016 8.000 8.330 7.880 8.320 24,402 +0.56(+7.22%)
Feb 12, 2016 7.820 7.760 7.760 7.760 17,900 +0.04(+0.52%)
Feb 11, 2016 7.620 7.810 7.510 7.720 13,977 -0.04(-0.52%)
Feb 10, 2016 7.810 7.940 7.670 7.760 15,577 -0.01(-0.13%)
Feb 09, 2016 7.790 8.090 7.740 7.770 11,694 -0.12(-1.52%)
Feb 08, 2016 7.980 7.980 7.690 7.890 25,736 -0.13(-1.62%)
Feb 05, 2016 8.320 8.550 8.000 8.020 37,857 -0.34(-4.07%)
Feb 04, 2016 8.360 8.585 8.270 8.360 28,780 +0.05(+0.60%)
Feb 03, 2016 8.260 8.420 8.090 8.310 18,710 +0.12(+1.47%)
Feb 02, 2016 8.220 8.300 8.140 8.190 15,950 -0.12(-1.44%)
Feb 01, 2016 8.560 8.560 8.270 8.310 15,625 -0.26(-3.03%)
Jan 29, 2016 8.310 8.630 8.310 8.570 25,015 +0.27(+3.25%)
Jan 28, 2016 8.220 8.450 8.000 8.300 17,077 +0.17(+2.09%)
Jan 27, 2016 8.220 8.450 8.040 8.130 27,732 -0.08(-0.97%)
Jan 26, 2016 7.940 8.290 7.940 8.210 22,036 +0.31(+3.92%)
Jan 25, 2016 8.200 8.230 7.880 7.900 17,618 -0.38(-4.59%)
Jan 22, 2016 8.160 8.480 8.070 8.280 36,067 +0.35(+4.41%)
Jan 21, 2016 8.000 8.040 7.600 7.930 40,845 +0.10(+1.28%)
Jan 20, 2016 6.950 8.070 6.850 7.830 97,104 +0.81(+11.54%)
Jan 19, 2016 7.140 7.190 6.950 7.020 27,143 -0.05(-0.71%)
Jan 15, 2016 7.040 7.070 7.070 7.070 56,600 -0.17(-2.35%)
Jan 14, 2016 7.050 7.370 7.000 7.240 34,836 +0.20(+2.84%)
Jan 13, 2016 7.150 7.400 6.995 7.040 123,323 -0.07(-0.98%)
Jan 12, 2016 7.410 7.470 7.030 7.110 37,013 -0.20(-2.74%)
Jan 11, 2016 7.210 7.805 6.950 7.310 46,305 +0.17(+2.38%)
Jan 08, 2016 7.570 7.700 7.120 7.140 63,585 -0.40(-5.31%)
Jan 07, 2016 7.890 8.034 7.510 7.540 40,094 -0.53(-6.57%)
Jan 06, 2016 8.150 8.280 8.030 8.070 20,663 -0.18(-2.18%)
Jan 05, 2016 8.240 8.318 8.115 8.250 27,136 +0.04(+0.49%)
Jan 04, 2016 8.250 8.340 8.020 8.210 77,868 -0.16(-1.91%)
Dec 31, 2015 8.520 8.370 8.370 8.370 64,800 -0.23(-2.67%)
Dec 30, 2015 8.730 8.730 8.530 8.600 38,391 -0.17(-1.94%)
Dec 29, 2015 8.980 8.980 8.570 8.770 24,719 -0.19(-2.12%)
Dec 28, 2015 9.070 9.200 8.930 8.960 16,533 -0.20(-2.18%)
Dec 24, 2015 9.200 9.160 9.160 9.160 9,600 -0.04(-0.43%)
Dec 23, 2015 9.000 9.250 9.000 9.200 36,866 +0.22(+2.45%)
Dec 22, 2015 8.780 8.980 8.720 8.980 35,843 +0.25(+2.86%)
Dec 21, 2015 8.640 8.940 8.580 8.730 66,523 +0.10(+1.16%)
Dec 18, 2015 8.810 8.960 8.600 8.630 54,868 -0.24(-2.71%)
Dec 17, 2015 8.990 9.000 8.870 8.870 29,017 -0.12(-1.33%)
Dec 16, 2015 9.090 9.090 8.810 8.990 22,839 -0.10(-1.10%)
Dec 15, 2015 8.720 9.110 8.660 9.090 39,592 +0.38(+4.36%)
Dec 14, 2015 8.830 8.960 8.560 8.710 45,891 -0.06(-0.68%)
Dec 11, 2015 9.000 9.100 8.700 8.770 54,183 -0.35(-3.84%)
Dec 10, 2015 9.190 9.280 9.070 9.120 28,924 -0.07(-0.76%)
Dec 09, 2015 9.460 9.580 9.160 9.190 40,760 -0.24(-2.55%)
Dec 08, 2015 8.990 9.480 8.990 9.430 72,477 +0.41(+4.55%)
Dec 07, 2015 9.310 9.440 8.910 9.020 35,856 -0.24(-2.59%)
Dec 04, 2015 9.210 9.290 9.090 9.260 30,193 +0.08(+0.87%)
Dec 03, 2015 9.380 9.630 9.081 9.180 87,924 -0.22(-2.34%)
Dec 02, 2015 9.600 9.670 9.200 9.400 84,272 -0.20(-2.08%)
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.