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 28, 2006 3.400 3.486 3.380 3.486 10,000 +0.09(+2.53%)
Feb 27, 2006 3.370 3.440 3.340 3.400 5,702 +0.10(+3.03%)
Feb 24, 2006 3.300 3.300 3.300 3.300 1,800 -0.03(-0.90%)
Feb 23, 2006 3.330 3.330 3.300 3.330 6,100 -0.04(-1.19%)
Feb 22, 2006 3.401 3.401 3.370 3.370 800 -0.04(-1.17%)
Feb 21, 2006 3.440 3.440 3.400 3.410 10,172 -0.01(-0.18%)
Feb 17, 2006 3.420 3.420 3.400 3.416 2,790 +0.11(+3.21%)
Feb 16, 2006 3.320 3.440 3.270 3.310 7,800 -0.04(-1.19%)
Feb 15, 2006 3.350 3.350 3.350 3.350 100 -0.05(-1.47%)
Feb 14, 2006 3.310 3.440 3.310 3.400 1,297 -0.01(-0.29%)
Feb 13, 2006 3.420 3.430 3.400 3.410 7,339 +0.01(+0.29%)
Feb 10, 2006 3.340 3.400 3.313 3.400 28,298 +0.04(+1.19%)
Feb 09, 2006 3.350 3.360 3.330 3.360 7,732 +0.00(+0.00%)
Feb 08, 2006 3.340 3.410 3.330 3.360 2,200 -0.19(-5.35%)
Feb 07, 2006 3.569 3.569 3.550 3.550 2,521 +0.21(+6.29%)
Feb 06, 2006 3.470 3.630 3.340 3.340 7,410 -0.23(-6.44%)
Feb 03, 2006 3.410 3.570 3.360 3.570 14,769 +0.16(+4.69%)
Feb 02, 2006 3.400 3.410 3.338 3.410 11,000 +0.11(+3.33%)
Feb 01, 2006 3.300 3.350 3.300 3.300 4,001 -0.04(-1.20%)
Jan 31, 2006 3.340 3.490 3.340 3.340 1,670 +0.01(+0.30%)
Jan 30, 2006 3.290 3.410 3.290 3.330 5,889 -0.03(-0.89%)
Jan 27, 2006 3.500 3.500 3.360 3.360 6,701 -0.14(-4.00%)
Jan 26, 2006 3.400 3.520 3.400 3.500 1,750 +0.02(+0.57%)
Jan 25, 2006 3.540 3.540 3.430 3.480 11,055 +0.13(+3.88%)
Jan 24, 2006 3.270 3.540 3.270 3.350 13,002 +0.09(+2.76%)
Jan 23, 2006 3.590 3.650 3.260 3.260 26,188 -0.21(-6.05%)
Jan 20, 2006 3.420 3.600 3.310 3.470 81,445 +0.09(+2.66%)
Jan 19, 2006 3.360 3.430 3.360 3.380 13,900 +0.04(+1.20%)
Jan 18, 2006 3.260 3.420 3.260 3.340 27,450 -0.05(-1.47%)
Jan 17, 2006 3.350 3.410 3.350 3.390 19,620 +0.02(+0.59%)
Jan 13, 2006 3.330 3.420 3.329 3.370 25,779 +0.12(+3.69%)
Jan 12, 2006 3.204 3.250 3.204 3.250 4,000 -0.05(-1.52%)
Jan 11, 2006 3.350 3.350 3.150 3.300 4,517 -0.01(-0.30%)
Jan 10, 2006 3.280 3.330 3.220 3.310 4,205 +0.03(+0.91%)
Jan 09, 2006 3.110 3.350 3.110 3.280 1,100 +0.06(+1.86%)
Jan 06, 2006 3.330 3.330 3.220 3.220 1,800 -0.12(-3.59%)
Jan 05, 2006 3.150 3.390 3.150 3.340 24,864 +0.04(+1.21%)
Jan 04, 2006 3.250 3.300 3.200 3.300 21,801 +0.12(+3.77%)
Jan 03, 2006 3.100 3.300 3.100 3.180 20,783 +0.01(+0.32%)
Dec 30, 2005 3.200 3.230 3.170 3.170 9,220 +0.03(+0.96%)
Dec 29, 2005 3.220 3.220 3.120 3.140 4,829 +0.02(+0.64%)
Dec 28, 2005 3.100 3.129 3.100 3.120 1,200 +0.02(+0.65%)
Dec 27, 2005 3.100 3.220 3.100 3.100 7,800 -0.02(-0.64%)
Dec 23, 2005 3.110 3.130 3.110 3.120 21,670 -0.08(-2.50%)
Dec 22, 2005 3.120 3.210 3.120 3.200 4,134 -0.01(-0.31%)
Dec 21, 2005 3.100 3.300 3.100 3.210 17,300 +0.10(+3.22%)
Dec 20, 2005 3.110 3.150 3.110 3.110 1,155 +0.00(+0.00%)
Dec 19, 2005 3.140 3.190 3.110 3.110 7,680 -0.03(-0.96%)
Dec 16, 2005 3.200 3.200 3.140 3.140 18,500 -0.08(-2.48%)
Dec 15, 2005 3.310 3.310 3.170 3.220 24,695 -0.02(-0.62%)
Dec 14, 2005 3.240 3.280 3.240 3.240 9,095 +0.04(+1.25%)
Dec 13, 2005 3.210 3.360 3.180 3.200 9,490 -0.10(-3.03%)
Dec 12, 2005 3.280 3.418 3.220 3.300 22,380 +0.02(+0.61%)
Dec 09, 2005 3.280 3.280 3.280 3.280 200 -0.03(-0.91%)
Dec 08, 2005 3.280 3.410 3.280 3.310 6,295 -0.05(-1.49%)
Dec 07, 2005 3.360 3.360 3.360 3.360 400 +0.00(+0.00%)
Dec 06, 2005 3.350 3.400 3.180 3.360 13,780 +0.03(+0.90%)
Dec 05, 2005 3.215 3.340 3.178 3.330 20,220 +0.02(+0.60%)
Dec 02, 2005 3.250 3.350 3.250 3.310 5,900 +0.09(+2.80%)
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.