Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
May 30, 2008 4.490 4.520 4.460 4.500 7,792 +0.19(+4.41%)
May 29, 2008 4.370 4.410 4.300 4.310 4,350 -0.01(-0.23%)
May 28, 2008 4.250 4.400 4.250 4.320 8,543 +0.05(+1.17%)
May 27, 2008 4.350 4.410 4.190 4.270 6,987 -0.08(-1.84%)
May 26, 2008 4.400 4.458 4.170 4.350 10,883 +0.00(+0.00%)
May 23, 2008 4.400 4.458 4.170 4.350 10,883 +0.09(+2.11%)
May 22, 2008 4.250 4.510 4.250 4.260 5,157 -0.19(-4.27%)
May 21, 2008 4.490 4.490 4.220 4.450 12,617 +0.03(+0.68%)
May 20, 2008 4.530 4.620 4.050 4.420 5,267 -0.06(-1.34%)
May 19, 2008 3.930 4.670 3.930 4.480 21,829 +0.41(+10.07%)
May 16, 2008 4.090 4.110 4.070 4.070 11,123 +0.08(+2.01%)
May 15, 2008 4.128 4.128 3.980 3.990 2,628 -0.04(-0.99%)
May 14, 2008 4.050 4.050 3.990 4.030 5,525 +0.06(+1.51%)
May 13, 2008 3.890 4.000 3.890 3.970 6,850 -0.01(-0.25%)
May 12, 2008 3.920 3.994 3.890 3.980 6,843 -0.01(-0.25%)
May 09, 2008 4.040 4.040 3.900 3.990 14,966 -0.02(-0.50%)
May 08, 2008 4.080 4.080 4.010 4.010 6,304 -0.01(-0.25%)
May 07, 2008 4.168 4.168 4.010 4.020 3,750 -0.01(-0.25%)
May 06, 2008 4.036 4.084 4.010 4.030 5,650 +0.02(+0.50%)
May 05, 2008 4.000 4.210 4.000 4.010 12,676 +0.01(+0.25%)
May 02, 2008 4.030 4.150 4.000 4.000 11,424 -0.19(-4.53%)
May 01, 2008 4.470 4.470 4.040 4.190 7,984 -0.26(-5.84%)
Apr 30, 2008 4.290 4.450 4.170 4.450 7,834 +0.31(+7.49%)
Apr 29, 2008 4.060 4.400 4.040 4.140 10,407 +0.14(+3.50%)
Apr 28, 2008 3.920 4.080 3.860 4.000 5,381 +0.00(+0.00%)
Apr 25, 2008 3.990 4.090 3.960 4.000 3,827 -0.04(-0.99%)
Apr 24, 2008 3.940 4.050 3.850 4.040 12,158 +0.05(+1.25%)
Apr 23, 2008 4.000 4.040 3.990 3.990 10,500 -0.03(-0.75%)
Apr 22, 2008 4.060 4.060 4.020 4.020 4,626 -0.03(-0.74%)
Apr 21, 2008 4.090 4.090 3.930 4.050 4,840 -0.10(-2.41%)
Apr 18, 2008 4.200 4.270 4.100 4.150 20,726 +0.03(+0.73%)
Apr 17, 2008 4.140 4.140 4.000 4.120 6,312 -0.09(-2.14%)
Apr 16, 2008 4.020 4.210 4.020 4.210 3,989 +0.19(+4.73%)
Apr 15, 2008 4.400 4.400 4.020 4.020 990 -0.38(-8.64%)
Apr 14, 2008 4.210 4.400 4.150 4.400 2,750 +0.13(+3.04%)
Apr 11, 2008 4.247 4.470 4.247 4.270 3,444 -0.16(-3.68%)
Apr 10, 2008 4.380 4.460 4.200 4.433 10,157 -0.05(-1.04%)
Apr 09, 2008 4.390 4.630 4.370 4.480 38,745 +0.04(+0.90%)
Apr 08, 2008 4.250 4.440 4.250 4.440 6,662 -0.01(-0.22%)
Apr 07, 2008 4.450 4.450 4.401 4.450 6,266 +0.00(+0.00%)
Apr 04, 2008 4.520 4.560 4.400 4.450 9,059 +0.02(+0.45%)
Apr 03, 2008 4.700 4.700 4.320 4.430 12,726 -0.22(-4.73%)
Apr 02, 2008 4.650 4.850 4.650 4.650 6,455 +0.10(+2.20%)
Apr 01, 2008 4.750 4.750 4.467 4.550 3,889 -0.28(-5.80%)
Mar 31, 2008 4.500 4.830 4.400 4.830 13,078 +0.28(+6.15%)
Mar 28, 2008 4.510 4.550 4.500 4.550 2,342 +0.01(+0.22%)
Mar 27, 2008 4.430 4.540 4.410 4.540 12,604 +0.08(+1.79%)
Mar 26, 2008 4.570 4.600 4.368 4.460 9,332 -0.11(-2.41%)
Mar 25, 2008 4.550 4.570 4.403 4.570 1,190 +0.07(+1.56%)
Mar 24, 2008 4.400 4.680 4.400 4.500 9,912 +0.15(+3.45%)
Mar 21, 2008 4.850 4.860 4.000 4.350 60,149 +0.00(+0.00%)
Mar 20, 2008 4.850 4.860 4.000 4.350 60,149 -0.55(-11.22%)
Mar 19, 2008 4.980 4.980 4.890 4.900 555 -0.07(-1.41%)
Mar 18, 2008 5.000 5.000 4.710 4.970 6,468 +0.09(+1.84%)
Mar 17, 2008 4.900 5.000 4.610 4.880 2,350 +0.03(+0.62%)
Mar 14, 2008 5.040 5.080 4.650 4.850 4,659 -0.03(-0.61%)
Mar 13, 2008 4.900 5.060 4.580 4.880 15,925 -0.18(-3.56%)
Mar 12, 2008 5.000 5.230 4.840 5.060 3,250 +0.16(+3.27%)
Mar 11, 2008 4.820 4.970 4.750 4.900 3,811 +0.23(+4.93%)
Mar 10, 2008 4.580 4.880 4.580 4.670 7,886 +0.04(+0.86%)
Mar 07, 2008 4.580 4.960 4.580 4.630 4,200 +0.04(+0.87%)
Mar 06, 2008 4.580 4.870 4.580 4.590 5,700 +0.01(+0.22%)
Mar 05, 2008 5.120 5.120 4.550 4.580 7,623 -0.11(-2.35%)
Mar 04, 2008 4.750 4.970 4.650 4.690 6,408 -0.16(-3.30%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.