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 (%)
Apr 30, 2010 2.750 2.770 2.450 2.510 47,023 -0.11(-4.25%)
Apr 29, 2010 2.600 2.640 2.570 2.621 10,017 +0.07(+2.80%)
Apr 28, 2010 2.542 2.600 2.521 2.550 10,362 +0.00(+0.01%)
Apr 27, 2010 2.560 2.589 2.520 2.550 13,959 +0.02(+0.78%)
Apr 26, 2010 2.600 2.600 2.500 2.530 19,654 -0.06(-2.31%)
Apr 23, 2010 2.620 2.650 2.490 2.590 30,173 -0.00(-0.00%)
Apr 22, 2010 2.600 2.600 2.560 2.590 18,755 +0.03(+1.17%)
Apr 21, 2010 2.590 2.610 2.560 2.560 9,581 -0.02(-0.77%)
Apr 20, 2010 2.600 2.616 2.570 2.580 13,090 +0.01(+0.39%)
Apr 19, 2010 2.610 2.650 2.530 2.570 3,739 +0.01(+0.39%)
Apr 16, 2010 2.550 2.600 2.550 2.560 13,630 -0.02(-0.78%)
Apr 15, 2010 2.590 2.630 2.500 2.580 25,804 +0.03(+1.18%)
Apr 14, 2010 2.620 2.623 2.526 2.550 18,115 -0.03(-1.16%)
Apr 13, 2010 2.569 2.590 2.500 2.580 13,751 +0.05(+1.98%)
Apr 12, 2010 2.590 2.590 2.520 2.530 3,161 -0.06(-2.32%)
Apr 09, 2010 2.590 2.590 2.560 2.590 3,015 +0.02(+0.78%)
Apr 08, 2010 2.650 2.650 2.530 2.570 15,330 -0.05(-1.72%)
Apr 07, 2010 2.440 2.640 2.440 2.615 13,135 +0.12(+4.60%)
Apr 06, 2010 2.400 2.600 2.400 2.500 15,979 +0.03(+1.21%)
Apr 05, 2010 2.460 2.550 2.460 2.470 24,722 +0.08(+3.35%)
Apr 01, 2010 2.470 2.390 2.390 2.390 16,800 -0.09(-3.63%)
Mar 31, 2010 2.470 2.500 2.360 2.480 20,843 -0.02(-0.80%)
Mar 30, 2010 2.550 2.590 2.400 2.500 24,765 -0.04(-1.44%)
Mar 29, 2010 2.510 2.590 2.418 2.537 12,958 +0.07(+2.69%)
Mar 26, 2010 2.470 2.558 2.450 2.470 7,728 -0.03(-1.20%)
Mar 25, 2010 2.500 2.510 2.450 2.500 15,029 +0.01(+0.40%)
Mar 24, 2010 2.366 2.540 2.366 2.490 47,751 +0.14(+5.96%)
Mar 23, 2010 2.350 2.380 2.280 2.350 12,491 +0.04(+1.57%)
Mar 22, 2010 2.300 2.360 2.210 2.314 7,795 +0.05(+2.37%)
Mar 19, 2010 2.240 2.340 2.239 2.260 3,711 +0.04(+1.80%)
Mar 18, 2010 2.410 2.410 2.160 2.220 32,751 -0.08(-3.48%)
Mar 17, 2010 2.400 2.420 2.200 2.300 32,474 -0.08(-3.36%)
Mar 16, 2010 2.450 2.450 2.380 2.380 4,308 -0.01(-0.42%)
Mar 15, 2010 2.390 2.430 2.370 2.390 3,612 +0.01(+0.42%)
Mar 12, 2010 2.420 2.440 2.380 2.380 8,616 -0.02(-0.83%)
Mar 11, 2010 2.430 2.430 2.370 2.400 13,813 +0.00(+0.00%)
Mar 10, 2010 2.430 2.450 2.370 2.400 16,621 +0.01(+0.37%)
Mar 09, 2010 2.390 2.440 2.370 2.391 6,192 +0.00(+0.05%)
Mar 08, 2010 2.430 2.440 2.370 2.390 6,977 -0.03(-1.24%)
Mar 05, 2010 2.430 2.450 2.360 2.420 17,456 +0.02(+0.83%)
Mar 04, 2010 2.320 2.400 2.320 2.400 9,654 +0.12(+5.26%)
Mar 03, 2010 2.250 2.420 2.250 2.280 18,473 +0.04(+1.79%)
Mar 02, 2010 2.240 2.280 2.240 2.240 4,224 -0.02(-0.88%)
Mar 01, 2010 2.200 2.270 2.200 2.260 3,352 +0.03(+1.35%)
Feb 26, 2010 2.250 2.250 2.210 2.230 4,370 -0.05(-2.19%)
Feb 25, 2010 2.280 2.290 2.240 2.280 8,244 +0.01(+0.26%)
Feb 24, 2010 2.280 2.280 2.250 2.274 2,500 +0.03(+1.52%)
Feb 23, 2010 2.270 2.270 2.210 2.240 2,550 +0.00(+0.00%)
Feb 22, 2010 2.230 2.280 2.220 2.240 8,810 -0.04(-1.75%)
Feb 19, 2010 2.190 2.350 2.190 2.280 10,964 -0.02(-0.87%)
Feb 18, 2010 2.250 2.400 2.250 2.300 3,634 +0.00(+0.00%)
Feb 17, 2010 2.330 2.350 2.250 2.300 6,148 -0.06(-2.54%)
Feb 16, 2010 2.280 2.420 2.280 2.360 10,331 +0.06(+2.61%)
Feb 12, 2010 2.380 2.300 2.300 2.300 800 -0.04(-1.79%)
Feb 11, 2010 2.345 2.380 2.190 2.342 2,900 +0.02(+0.95%)
Feb 10, 2010 2.370 2.390 2.320 2.320 1,653 -0.02(-0.85%)
Feb 09, 2010 2.220 2.360 2.210 2.340 8,386 +0.14(+6.36%)
Feb 08, 2010 2.250 2.250 2.200 2.200 3,335 -0.05(-2.27%)
Feb 05, 2010 2.253 2.253 2.220 2.251 3,817 +0.04(+1.86%)
Feb 04, 2010 2.200 2.250 2.190 2.210 3,558 +0.02(+0.91%)
Feb 03, 2010 2.270 2.300 2.160 2.190 36,603 -0.12(-5.19%)
Feb 02, 2010 2.370 2.370 2.230 2.310 28,087 -0.09(-3.75%)
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.