Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jan 30, 2009 1.260 1.290 1.237 1.245 7,599 +0.02(+1.35%)
Jan 29, 2009 1.250 1.250 1.190 1.228 9,722 +0.08(+6.82%)
Jan 28, 2009 1.270 1.270 1.110 1.150 17,017 -0.07(-5.58%)
Jan 27, 2009 1.200 1.270 1.190 1.218 6,306 +0.01(+0.66%)
Jan 26, 2009 1.240 1.260 1.210 1.210 7,389 -0.04(-3.20%)
Jan 23, 2009 1.260 1.260 1.240 1.250 1,266 +0.05(+4.17%)
Jan 22, 2009 1.250 1.266 1.200 1.200 13,093 -0.04(-3.23%)
Jan 21, 2009 1.210 1.250 1.210 1.240 3,100 +0.01(+0.82%)
Jan 20, 2009 1.210 1.230 1.210 1.230 9,570 +0.01(+0.82%)
Jan 16, 2009 1.250 1.250 1.210 1.220 5,440 -0.01(-0.81%)
Jan 15, 2009 1.250 1.300 1.210 1.230 3,620 +0.02(+1.65%)
Jan 14, 2009 1.280 1.300 1.200 1.210 22,913 -0.06(-4.72%)
Jan 13, 2009 1.280 1.280 1.230 1.270 21,536 +0.02(+1.60%)
Jan 12, 2009 1.280 1.280 1.250 1.250 3,074 -0.02(-1.57%)
Jan 09, 2009 1.300 1.300 1.230 1.270 5,903 +0.01(+0.79%)
Jan 08, 2009 1.320 1.320 1.243 1.260 1,830 +0.01(+0.81%)
Jan 07, 2009 1.230 1.260 1.230 1.250 7,530 -0.01(-0.80%)
Jan 06, 2009 1.220 1.310 1.200 1.260 19,613 +0.06(+4.99%)
Jan 05, 2009 1.240 1.240 1.200 1.200 5,400 +0.02(+1.70%)
Jan 02, 2009 1.210 1.230 1.180 1.180 34,669 -0.02(-1.67%)
Dec 31, 2008 1.110 1.201 1.110 1.200 27,215 -0.00(-0.01%)
Dec 30, 2008 1.220 1.270 1.150 1.200 13,283 +0.07(+6.20%)
Dec 29, 2008 1.154 1.172 1.120 1.130 10,900 -0.03(-2.59%)
Dec 26, 2008 1.140 1.270 1.140 1.160 12,184 -0.05(-4.01%)
Dec 24, 2008 1.150 1.270 1.150 1.208 3,722 -0.04(-3.32%)
Dec 23, 2008 1.270 1.270 1.150 1.250 6,123 +0.01(+1.17%)
Dec 22, 2008 1.200 1.250 1.150 1.236 11,993 +0.09(+7.43%)
Dec 19, 2008 1.230 1.270 1.150 1.150 34,158 -0.07(-5.73%)
Dec 18, 2008 1.200 1.270 1.180 1.220 30,588 +0.02(+1.66%)
Dec 17, 2008 1.370 1.370 1.150 1.200 42,004 -0.13(-9.77%)
Dec 16, 2008 1.250 1.340 1.250 1.330 20,664 +0.03(+2.31%)
Dec 15, 2008 1.440 1.440 1.200 1.300 27,043 +0.05(+4.01%)
Dec 12, 2008 1.800 1.815 1.200 1.250 46,948 -0.25(-16.68%)
Dec 11, 2008 1.600 1.610 1.500 1.500 9,750 -0.11(-6.83%)
Dec 10, 2008 1.760 1.760 1.600 1.610 2,762 -0.09(-5.29%)
Dec 09, 2008 1.890 1.890 1.700 1.700 9,139 -0.12(-6.59%)
Dec 08, 2008 2.010 2.010 1.700 1.820 13,490 -0.17(-8.36%)
Dec 05, 2008 2.020 2.020 1.986 1.986 4,660 -0.00(-0.20%)
Dec 04, 2008 2.020 2.020 1.990 1.990 815 -0.05(-2.45%)
Dec 03, 2008 1.970 2.040 1.920 2.040 15,420 +0.12(+6.25%)
Dec 02, 2008 1.900 2.040 1.900 1.920 2,095 +0.11(+6.08%)
Dec 01, 2008 2.000 2.010 1.800 1.810 4,404 -0.22(-10.84%)
Nov 28, 2008 2.050 2.050 2.000 2.030 3,400 +0.04(+2.00%)
Nov 26, 2008 2.160 2.320 1.990 1.990 25,471 -0.12(-5.69%)
Nov 25, 2008 1.440 2.640 1.440 2.110 80,417 +0.76(+56.30%)
Nov 24, 2008 1.600 1.600 1.350 1.350 14,600 -0.17(-11.18%)
Nov 21, 2008 1.450 1.830 1.300 1.520 53,386 +0.12(+8.58%)
Nov 20, 2008 1.840 2.000 1.200 1.400 67,046 -0.41(-22.66%)
Nov 19, 2008 2.250 2.340 1.780 1.810 70,265 -0.47(-20.61%)
Nov 18, 2008 2.410 2.410 2.030 2.280 10,300 +0.22(+10.68%)
Nov 17, 2008 2.600 2.600 2.000 2.060 27,505 -0.54(-20.77%)
Nov 14, 2008 2.700 2.700 2.520 2.600 34,000 +0.12(+4.84%)
Nov 13, 2008 2.600 2.625 2.360 2.480 11,690 -0.02(-0.80%)
Nov 12, 2008 2.570 2.570 2.280 2.500 15,660 -0.09(-3.47%)
Nov 11, 2008 2.570 2.600 2.560 2.590 4,752 +0.04(+1.57%)
Nov 10, 2008 2.750 2.750 2.550 2.550 4,240 -0.13(-4.85%)
Nov 07, 2008 2.610 2.700 2.610 2.680 18,200 -0.02(-0.74%)
Nov 06, 2008 2.790 2.800 2.662 2.700 4,870 +0.01(+0.41%)
Nov 05, 2008 2.560 2.716 2.560 2.689 13,516 -0.02(-0.78%)
Nov 04, 2008 2.680 2.719 2.550 2.710 17,530 -0.03(-1.09%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.