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 (%)
May 31, 2007 7.150 7.150 7.020 7.130 5,830 -0.01(-0.14%)
May 30, 2007 7.010 7.142 6.700 7.140 14,369 +0.12(+1.71%)
May 29, 2007 7.000 7.110 6.880 7.020 28,426 +0.03(+0.43%)
May 25, 2007 6.980 7.100 6.750 6.990 35,829 +0.06(+0.87%)
May 24, 2007 6.800 6.930 6.700 6.930 8,962 -0.01(-0.15%)
May 23, 2007 6.750 7.000 6.750 6.940 41,153 -0.06(-0.86%)
May 22, 2007 6.990 7.040 6.900 7.000 8,492 +0.00(+0.00%)
May 21, 2007 6.850 7.060 6.172 7.000 21,061 +0.07(+1.01%)
May 18, 2007 6.800 6.999 6.800 6.930 12,871 +0.05(+0.73%)
May 17, 2007 6.800 7.030 6.750 6.880 20,790 +0.02(+0.29%)
May 16, 2007 6.990 7.040 6.800 6.860 12,831 -0.08(-1.17%)
May 15, 2007 7.000 7.060 6.870 6.941 14,019 +0.00(+0.05%)
May 14, 2007 6.920 6.980 6.810 6.938 9,495 +0.16(+2.32%)
May 11, 2007 6.830 6.990 6.720 6.780 18,061 +0.00(+0.00%)
May 10, 2007 6.610 6.800 6.610 6.780 4,147 +0.06(+0.89%)
May 09, 2007 6.760 6.920 6.620 6.720 5,361 +0.00(+0.00%)
May 08, 2007 6.790 6.960 6.690 6.720 14,031 -0.07(-1.03%)
May 07, 2007 6.610 6.840 6.600 6.790 17,880 +0.08(+1.19%)
May 04, 2007 6.800 6.850 6.644 6.710 18,116 +0.06(+0.90%)
May 03, 2007 6.370 6.800 6.370 6.650 22,771 +0.12(+1.84%)
May 02, 2007 6.520 6.540 6.450 6.530 11,540 -0.04(-0.61%)
May 01, 2007 6.690 6.790 6.400 6.570 42,985 -0.22(-3.27%)
Apr 30, 2007 6.750 6.800 6.660 6.792 22,468 -0.01(-0.12%)
Apr 27, 2007 6.780 6.800 6.660 6.800 24,030 +0.00(+0.00%)
Apr 26, 2007 6.900 6.900 6.500 6.800 75,954 -0.27(-3.81%)
Apr 25, 2007 7.030 7.070 7.000 7.069 14,794 -0.01(-0.16%)
Apr 24, 2007 7.040 7.090 7.000 7.080 5,000 +0.06(+0.85%)
Apr 23, 2007 7.020 7.110 7.000 7.020 17,230 -0.07(-0.99%)
Apr 20, 2007 7.050 7.145 7.000 7.090 10,648 +0.02(+0.28%)
Apr 19, 2007 7.010 7.150 7.010 7.070 5,927 +0.00(+0.00%)
Apr 18, 2007 7.040 7.170 7.010 7.070 15,110 -0.05(-0.70%)
Apr 17, 2007 7.010 7.180 7.010 7.120 6,940 +0.05(+0.71%)
Apr 16, 2007 7.160 7.190 7.000 7.070 17,552 +0.02(+0.28%)
Apr 13, 2007 7.000 7.140 7.000 7.050 20,014 +0.04(+0.57%)
Apr 12, 2007 7.150 7.180 7.010 7.010 13,100 -0.09(-1.27%)
Apr 11, 2007 7.070 7.190 6.890 7.100 20,810 +0.06(+0.85%)
Apr 10, 2007 7.200 7.200 6.950 7.040 21,117 -0.17(-2.36%)
Apr 09, 2007 7.250 7.250 7.000 7.210 49,514 +0.07(+0.98%)
Apr 05, 2007 7.130 7.240 7.070 7.140 10,103 +0.06(+0.85%)
Apr 04, 2007 7.060 7.200 7.060 7.080 20,978 -0.03(-0.42%)
Apr 03, 2007 7.300 7.300 7.000 7.110 49,178 -0.19(-2.60%)
Apr 02, 2007 7.300 7.330 7.220 7.300 28,754 +0.06(+0.83%)
Mar 30, 2007 7.040 7.250 6.920 7.240 35,043 +0.15(+2.12%)
Mar 29, 2007 6.850 7.100 6.820 7.090 81,090 +0.24(+3.50%)
Mar 28, 2007 7.320 7.340 6.840 6.850 45,318 -0.44(-6.08%)
Mar 27, 2007 7.530 7.800 7.120 7.294 77,569 -0.13(-1.70%)
Mar 26, 2007 6.910 7.550 6.750 7.420 190,555 +0.57(+8.32%)
Mar 23, 2007 6.610 6.890 6.600 6.850 48,217 +0.20(+3.01%)
Mar 22, 2007 6.500 6.740 6.500 6.650 18,652 +0.01(+0.15%)
Mar 21, 2007 6.630 6.740 6.630 6.640 16,861 -0.09(-1.34%)
Mar 20, 2007 6.750 6.750 6.730 6.730 16,120 +0.03(+0.45%)
Mar 19, 2007 6.750 6.760 6.660 6.700 12,014 -0.06(-0.89%)
Mar 16, 2007 6.840 6.840 6.670 6.760 12,937 -0.01(-0.15%)
Mar 15, 2007 6.790 6.880 6.770 6.770 16,218 +0.03(+0.45%)
Mar 14, 2007 6.850 6.870 6.700 6.740 6,792 -0.06(-0.88%)
Mar 13, 2007 6.750 6.890 6.660 6.800 10,957 +0.05(+0.74%)
Mar 12, 2007 6.810 6.820 6.710 6.750 13,218 +0.15(+2.27%)
Mar 09, 2007 6.710 6.766 6.590 6.600 16,241 -0.10(-1.49%)
Mar 08, 2007 6.800 6.870 6.700 6.700 17,964 -0.01(-0.15%)
Mar 07, 2007 6.780 6.890 6.710 6.710 10,939 -0.14(-2.04%)
Mar 06, 2007 6.900 6.900 6.760 6.850 15,557 +0.07(+1.03%)
Mar 05, 2007 6.400 7.010 6.400 6.780 30,150 +0.28(+4.31%)
Mar 02, 2007 6.670 6.790 6.410 6.500 14,839 -0.15(-2.26%)
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.