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 (%)
Feb 27, 2004 2.590 2.680 2.550 2.600 23,800 +0.00(+0.00%)
Feb 26, 2004 2.620 2.700 2.500 2.600 13,700 -0.09(-3.35%)
Feb 25, 2004 2.675 2.690 2.610 2.690 400 -0.02(-0.74%)
Feb 24, 2004 2.725 2.725 2.621 2.710 15,800 +0.01(+0.37%)
Feb 23, 2004 2.660 2.710 2.660 2.700 3,300 +0.04(+1.50%)
Feb 20, 2004 2.705 2.705 2.660 2.660 2,100 +0.00(+0.00%)
Feb 19, 2004 2.661 2.700 2.660 2.660 6,900 -0.04(-1.48%)
Feb 18, 2004 2.750 2.750 2.700 2.700 9,000 +0.00(+0.00%)
Feb 17, 2004 2.660 2.739 2.660 2.700 13,500 -0.05(-1.82%)
Feb 13, 2004 2.740 2.750 2.740 2.750 4,600 -0.02(-0.72%)
Feb 12, 2004 2.800 2.800 2.750 2.770 3,800 +0.07(+2.59%)
Feb 11, 2004 2.780 2.780 2.700 2.700 3,800 -0.18(-6.25%)
Feb 10, 2004 2.990 3.000 2.780 2.880 11,500 +0.00(+0.00%)
Feb 09, 2004 2.620 3.000 2.620 2.880 26,700 +0.01(+0.35%)
Feb 06, 2004 2.550 2.990 2.550 2.870 25,300 +0.22(+8.30%)
Feb 05, 2004 2.640 2.690 2.600 2.650 4,700 +0.05(+1.92%)
Feb 04, 2004 2.630 2.830 2.580 2.600 45,400 -0.08(-2.99%)
Feb 03, 2004 2.670 2.800 2.591 2.680 11,300 -0.06(-2.19%)
Feb 02, 2004 2.900 2.900 2.660 2.740 7,900 -0.10(-3.52%)
Jan 30, 2004 2.900 2.900 2.800 2.840 23,200 +0.04(+1.43%)
Jan 29, 2004 2.850 2.850 2.750 2.800 6,600 -0.05(-1.75%)
Jan 28, 2004 2.750 3.000 2.750 2.850 14,400 +0.05(+1.79%)
Jan 27, 2004 2.790 2.800 2.780 2.800 10,600 +0.00(+0.00%)
Jan 26, 2004 2.790 2.800 2.750 2.800 8,600 +0.01(+0.36%)
Jan 23, 2004 2.650 2.800 2.650 2.790 5,900 +0.06(+2.20%)
Jan 22, 2004 2.750 2.750 2.710 2.730 4,000 +0.02(+0.74%)
Jan 21, 2004 2.750 2.800 2.700 2.710 6,400 +0.00(+0.00%)
Jan 20, 2004 2.670 2.720 2.620 2.710 2,600 +0.04(+1.50%)
Jan 16, 2004 2.800 2.800 2.650 2.670 3,000 -0.13(-4.61%)
Jan 15, 2004 2.980 3.000 2.640 2.799 6,950 +0.15(+5.62%)
Jan 14, 2004 2.610 2.660 2.610 2.650 22,353 +0.00(+0.00%)
Jan 13, 2004 2.610 2.699 2.560 2.650 12,497 -0.02(-0.75%)
Jan 12, 2004 2.600 2.750 2.600 2.670 4,215 +0.03(+1.14%)
Jan 09, 2004 2.650 2.700 2.640 2.640 6,450 -0.10(-3.65%)
Jan 08, 2004 2.710 2.800 2.710 2.740 13,000 +0.10(+3.79%)
Jan 07, 2004 2.712 2.720 2.640 2.640 7,100 -0.02(-0.75%)
Jan 06, 2004 2.550 2.950 2.550 2.660 35,000 +0.08(+3.10%)
Jan 05, 2004 2.650 2.650 2.510 2.580 11,200 +0.04(+1.57%)
Jan 02, 2004 2.500 2.650 2.500 2.540 5,900 -0.06(-2.31%)
Dec 31, 2003 2.550 2.620 2.550 2.600 7,900 +0.05(+1.96%)
Dec 30, 2003 2.500 2.680 2.500 2.550 9,250 -0.07(-2.67%)
Dec 29, 2003 2.620 2.680 2.540 2.620 8,301 -0.08(-2.96%)
Dec 26, 2003 2.620 2.700 2.620 2.700 3,900 +0.01(+0.37%)
Dec 24, 2003 2.620 2.700 2.620 2.690 1,050 +0.07(+2.67%)
Dec 23, 2003 2.660 2.700 2.620 2.620 6,875 -0.01(-0.42%)
Dec 22, 2003 2.660 2.690 2.631 2.631 1,300 -0.07(-2.56%)
Dec 19, 2003 2.700 2.700 2.520 2.700 6,965 +0.02(+0.75%)
Dec 18, 2003 2.520 2.690 2.520 2.680 18,300 +0.01(+0.37%)
Dec 17, 2003 2.550 2.670 2.500 2.670 8,694 -0.08(-2.91%)
Dec 16, 2003 2.640 2.750 2.450 2.750 19,159 +0.11(+4.17%)
Dec 15, 2003 2.700 2.700 2.530 2.640 4,864 +0.04(+1.54%)
Dec 12, 2003 2.500 2.600 2.500 2.600 14,100 +0.10(+4.00%)
Dec 11, 2003 2.521 2.511 2.500 2.500 3,550 -0.02(-0.83%)
Dec 10, 2003 2.560 2.570 2.510 2.521 9,200 -0.04(-1.52%)
Dec 09, 2003 2.510 2.560 2.450 2.560 2,108 +0.00(+0.00%)
Dec 08, 2003 2.610 2.700 2.450 2.560 17,369 -0.04(-1.54%)
Dec 05, 2003 2.600 2.600 2.480 2.600 28,054 +0.00(+0.00%)
Dec 04, 2003 2.750 2.750 2.440 2.600 58,365 -0.10(-3.70%)
Dec 03, 2003 2.920 2.930 2.510 2.700 25,318 -0.22(-7.53%)
Dec 02, 2003 2.900 2.920 2.830 2.920 12,570 +0.16(+5.80%)
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.