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 (%)
Oct 31, 2011 6.930 6.930 6.540 6.550 18,106 -0.49(-6.96%)
Oct 28, 2011 7.000 7.090 6.660 7.040 42,945 +0.04(+0.57%)
Oct 27, 2011 6.580 7.020 6.390 7.000 93,728 +0.54(+8.36%)
Oct 26, 2011 6.160 6.500 5.950 6.460 29,221 +0.42(+6.95%)
Oct 25, 2011 6.160 6.270 5.960 6.040 19,557 -0.19(-3.05%)
Oct 24, 2011 6.160 6.230 6.120 6.230 21,858 +0.16(+2.64%)
Oct 21, 2011 6.210 6.210 5.810 6.070 31,945 +0.00(+0.00%)
Oct 20, 2011 6.090 6.160 6.000 6.070 11,948 -0.03(-0.49%)
Oct 19, 2011 6.310 6.310 6.080 6.100 14,871 -0.18(-2.87%)
Oct 18, 2011 6.420 6.500 5.690 6.280 74,708 -0.09(-1.41%)
Oct 17, 2011 6.530 6.530 6.330 6.370 30,592 -0.19(-2.90%)
Oct 14, 2011 6.460 6.570 6.270 6.560 18,782 +0.16(+2.50%)
Oct 13, 2011 6.370 6.420 6.320 6.400 15,102 -0.03(-0.47%)
Oct 12, 2011 6.200 6.450 6.116 6.430 46,750 +0.28(+4.55%)
Oct 11, 2011 6.070 6.250 6.010 6.150 45,325 +0.07(+1.15%)
Oct 10, 2011 5.870 6.120 5.820 6.080 37,776 +0.29(+5.01%)
Oct 07, 2011 5.890 6.000 5.740 5.790 26,238 -0.09(-1.53%)
Oct 06, 2011 5.740 5.900 5.650 5.880 22,635 +0.12(+2.08%)
Oct 05, 2011 5.510 5.780 5.500 5.760 22,576 +0.31(+5.69%)
Oct 04, 2011 5.100 5.530 5.100 5.450 70,179 +0.35(+6.86%)
Oct 03, 2011 5.560 5.600 5.080 5.100 72,235 -0.51(-9.09%)
Sep 30, 2011 5.630 5.660 5.600 5.610 16,273 -0.11(-1.92%)
Sep 29, 2011 5.730 5.730 5.600 5.720 20,302 +0.12(+2.14%)
Sep 28, 2011 5.880 5.880 5.600 5.600 27,005 -0.28(-4.76%)
Sep 27, 2011 5.880 5.970 5.770 5.880 44,868 +0.10(+1.73%)
Sep 26, 2011 5.730 5.960 5.580 5.780 18,970 +0.09(+1.58%)
Sep 23, 2011 5.510 5.730 5.510 5.690 23,933 +0.20(+3.64%)
Sep 22, 2011 5.500 5.600 5.400 5.490 74,554 -0.09(-1.61%)
Sep 21, 2011 5.670 5.740 5.550 5.580 42,134 -0.10(-1.76%)
Sep 20, 2011 5.590 5.700 5.550 5.680 73,408 +0.11(+1.97%)
Sep 19, 2011 5.600 5.610 5.500 5.570 37,961 -0.07(-1.24%)
Sep 16, 2011 5.670 5.670 5.570 5.640 40,961 +0.01(+0.18%)
Sep 15, 2011 5.680 5.680 5.560 5.630 31,310 -0.03(-0.53%)
Sep 14, 2011 5.520 5.660 5.480 5.660 100,791 +0.18(+3.28%)
Sep 13, 2011 5.460 5.515 5.410 5.480 51,438 +0.01(+0.18%)
Sep 12, 2011 5.510 5.630 5.410 5.470 49,011 -0.10(-1.80%)
Sep 09, 2011 5.550 5.660 5.550 5.570 40,896 -0.03(-0.54%)
Sep 08, 2011 5.690 5.850 5.570 5.600 54,040 -0.15(-2.61%)
Sep 07, 2011 5.610 5.810 5.500 5.750 76,783 +0.21(+3.79%)
Sep 06, 2011 5.530 5.660 5.390 5.540 58,941 -0.10(-1.77%)
Sep 02, 2011 5.690 5.820 5.620 5.640 62,851 -0.12(-2.08%)
Sep 01, 2011 5.960 6.120 5.750 5.760 38,779 -0.22(-3.68%)
Aug 31, 2011 6.140 6.140 5.910 5.980 58,921 -0.12(-1.97%)
Aug 30, 2011 6.070 6.310 5.930 6.100 39,340 +0.00(+0.00%)
Aug 29, 2011 5.970 6.200 5.970 6.100 63,787 +0.21(+3.57%)
Aug 26, 2011 5.720 5.900 5.720 5.890 39,689 +0.17(+2.97%)
Aug 25, 2011 5.930 6.010 5.700 5.720 31,033 -0.18(-3.05%)
Aug 24, 2011 6.050 6.080 5.880 5.900 46,245 -0.20(-3.28%)
Aug 23, 2011 5.800 6.110 5.800 6.100 39,952 +0.33(+5.72%)
Aug 22, 2011 6.020 6.040 5.720 5.770 35,833 -0.08(-1.37%)
Aug 19, 2011 5.800 6.200 5.800 5.850 48,001 +0.01(+0.17%)
Aug 18, 2011 6.130 6.130 5.749 5.840 77,929 -0.37(-5.96%)
Aug 17, 2011 6.280 6.537 6.140 6.210 38,091 -0.08(-1.27%)
Aug 16, 2011 6.200 6.660 5.800 6.290 131,993 +0.01(+0.16%)
Aug 15, 2011 5.800 6.500 5.800 6.280 93,867 +0.53(+9.22%)
Aug 12, 2011 5.960 6.000 5.590 5.750 66,482 -0.18(-3.04%)
Aug 11, 2011 5.340 5.980 5.340 5.930 98,930 +0.59(+11.05%)
Aug 10, 2011 5.590 5.640 5.306 5.340 108,045 -0.41(-7.13%)
Aug 09, 2011 5.795 6.058 5.600 5.750 106,108 -0.03(-0.52%)
Aug 08, 2011 6.320 6.350 5.780 5.780 96,388 -0.65(-10.11%)
Aug 05, 2011 6.680 6.700 6.050 6.430 64,779 -0.22(-3.31%)
Aug 04, 2011 7.030 7.090 6.600 6.650 88,920 -0.41(-5.81%)
Aug 03, 2011 7.180 7.420 6.730 7.060 121,582 -0.14(-1.94%)
Aug 02, 2011 7.610 7.630 7.170 7.200 81,563 -0.44(-5.76%)
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.