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 29, 2009 2.060 2.190 1.987 2.000 11,199 -0.10(-4.76%)
May 28, 2009 2.100 2.140 2.100 2.100 29,120 +0.08(+4.22%)
May 27, 2009 2.010 2.090 2.000 2.015 4,275 -0.08(-4.05%)
May 26, 2009 2.190 2.200 2.010 2.100 17,443 +0.14(+7.14%)
May 22, 2009 1.750 1.990 1.590 1.960 44,931 +0.21(+12.00%)
May 21, 2009 1.800 1.850 1.710 1.750 27,748 -0.10(-5.41%)
May 20, 2009 1.910 1.932 1.760 1.850 65,910 -0.14(-7.11%)
May 19, 2009 2.030 2.050 1.880 1.992 19,572 -0.06(-2.85%)
May 18, 2009 2.110 2.110 2.000 2.050 24,974 -0.06(-2.84%)
May 15, 2009 2.200 2.200 2.110 2.110 15,936 -0.09(-4.09%)
May 14, 2009 2.330 2.330 2.170 2.200 13,343 -0.07(-3.08%)
May 13, 2009 2.390 2.390 2.260 2.270 2,650 -0.09(-3.75%)
May 12, 2009 2.390 2.490 2.200 2.358 10,385 +0.05(+2.10%)
May 11, 2009 2.400 2.400 2.310 2.310 13,771 -0.09(-3.75%)
May 08, 2009 2.400 2.500 2.380 2.400 17,228 +0.05(+2.12%)
May 07, 2009 2.400 2.450 2.350 2.350 20,700 -0.02(-0.84%)
May 06, 2009 2.590 2.590 2.322 2.370 12,729 +0.05(+2.16%)
May 05, 2009 2.650 2.650 2.320 2.320 38,778 -0.32(-12.12%)
May 04, 2009 2.700 2.740 2.530 2.640 22,858 +0.18(+7.32%)
May 01, 2009 2.200 2.780 2.192 2.460 28,529 +0.28(+13.00%)
Apr 30, 2009 2.110 2.190 2.100 2.177 17,914 +0.01(+0.67%)
Apr 29, 2009 2.230 2.250 2.150 2.163 9,229 -0.09(-3.89%)
Apr 28, 2009 2.239 2.250 2.210 2.250 1,000 -0.00(-0.00%)
Apr 27, 2009 2.130 2.330 2.130 2.250 13,850 +0.03(+1.36%)
Apr 24, 2009 2.260 2.267 2.074 2.220 21,092 +0.06(+2.78%)
Apr 23, 2009 2.300 2.300 2.050 2.160 10,775 -0.08(-3.57%)
Apr 22, 2009 2.210 2.250 2.010 2.240 33,232 +0.12(+5.62%)
Apr 21, 2009 2.070 2.250 2.000 2.121 16,604 +0.11(+5.51%)
Apr 20, 2009 1.850 2.030 1.850 2.010 12,674 +0.13(+6.91%)
Apr 17, 2009 1.950 1.950 1.800 1.880 6,790 -0.07(-3.58%)
Apr 16, 2009 1.900 1.950 1.820 1.950 11,650 +0.05(+2.63%)
Apr 15, 2009 1.760 1.940 1.660 1.900 21,855 +0.14(+7.95%)
Apr 14, 2009 1.640 1.950 1.570 1.760 40,022 +0.14(+8.64%)
Apr 13, 2009 1.700 1.700 1.490 1.620 22,595 -0.01(-0.61%)
Apr 09, 2009 1.560 1.744 1.500 1.630 22,716 +0.03(+1.87%)
Apr 08, 2009 1.320 1.760 1.300 1.600 29,832 +0.35(+28.00%)
Apr 07, 2009 1.210 1.250 1.200 1.250 9,388 +0.04(+3.31%)
Apr 06, 2009 1.200 1.222 1.080 1.210 56,557 +0.04(+3.42%)
Apr 03, 2009 1.180 1.200 1.080 1.170 6,944 +0.01(+0.85%)
Apr 02, 2009 1.160 1.160 1.110 1.160 19,126 +0.08(+7.41%)
Apr 01, 2009 1.070 1.159 1.040 1.080 16,150 -0.08(-6.90%)
Mar 31, 2009 1.030 1.200 0.9500 1.160 47,475 +0.18(+18.97%)
Mar 30, 2009 0.9499 1.030 0.9300 0.9750 14,800 +0.03(+2.63%)
Mar 26, 2009 1.040 1.050 0.9500 0.9500 15,405 -0.03(-3.06%)
Mar 25, 2009 1.000 1.000 0.9600 0.9800 25,549 +0.03(+3.16%)
Mar 24, 2009 1.050 1.140 0.9500 0.9500 11,907 -0.02(-2.06%)
Mar 23, 2009 1.050 1.050 0.9600 0.9700 8,297 -0.02(-2.02%)
Mar 20, 2009 0.9970 1.034 0.9700 0.9900 20,148 +0.00(+0.00%)
Mar 19, 2009 1.020 1.030 0.9700 0.9900 1,750 +0.03(+3.11%)
Mar 18, 2009 0.9700 1.010 0.9600 0.9601 4,300 +0.00(+0.01%)
Mar 17, 2009 1.000 1.020 0.9600 0.9600 1,860 +0.01(+1.05%)
Mar 16, 2009 0.9500 1.000 0.9500 0.9500 4,932 +0.03(+3.26%)
Mar 13, 2009 0.9000 1.000 0.9000 0.9200 31,661 -0.02(-2.13%)
Mar 12, 2009 0.9200 1.030 0.9000 0.9400 5,000 +0.08(+9.30%)
Mar 11, 2009 1.000 1.000 0.8500 0.8600 8,366 -0.09(-9.47%)
Mar 10, 2009 1.000 1.000 0.9301 0.9500 1,501 -0.05(-4.99%)
Mar 09, 2009 0.8800 1.070 0.8500 0.9999 5,856 +0.05(+5.25%)
Mar 06, 2009 1.170 1.170 0.9500 0.9500 10,059 -0.04(-4.04%)
Mar 05, 2009 1.020 1.020 0.9600 0.9900 3,065 +0.01(+0.92%)
Mar 04, 2009 0.9800 1.030 0.9700 0.9810 6,905 -0.08(-7.45%)
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.