Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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, 2003 2.110 2.250 1.900 1.900 17,800 -0.14(-6.86%)
May 29, 2003 2.000 2.050 2.000 2.040 15,900 +0.08(+4.08%)
May 28, 2003 2.070 2.070 1.950 1.960 12,200 -0.04(-2.00%)
May 27, 2003 2.150 2.220 1.970 2.000 41,200 -0.15(-6.98%)
May 23, 2003 2.200 2.250 2.150 2.150 3,900 -0.05(-2.27%)
May 22, 2003 2.150 2.200 2.150 2.200 2,400 +0.00(+0.00%)
May 21, 2003 2.220 2.220 2.180 2.200 1,600 +0.02(+0.92%)
May 20, 2003 2.220 2.220 2.180 2.180 4,000 +0.00(+0.00%)
May 19, 2003 2.240 2.240 2.180 2.180 2,900 -0.04(-1.80%)
May 16, 2003 2.180 2.220 2.180 2.220 1,300 +0.04(+1.74%)
May 15, 2003 2.180 2.182 2.180 2.182 700 +0.00(+0.09%)
May 14, 2003 2.250 2.250 2.170 2.180 2,900 -0.03(-1.36%)
May 13, 2003 2.210 2.210 2.210 2.210 13,000 +0.04(+1.75%)
May 12, 2003 2.170 2.230 2.170 2.172 3,500 +0.00(+0.00%)
May 09, 2003 2.170 2.250 2.170 2.172 2,100 +0.02(+1.02%)
May 08, 2003 2.350 2.350 2.150 2.150 700 -0.08(-3.59%)
May 07, 2003 2.190 2.350 2.110 2.230 4,900 +0.07(+3.24%)
May 06, 2003 2.280 2.280 2.160 2.160 7,700 -0.05(-2.17%)
May 05, 2003 2.210 2.210 2.160 2.208 5,700 -0.00(-0.09%)
May 02, 2003 2.210 2.280 2.210 2.210 2,300 +0.00(+0.00%)
May 01, 2003 2.230 2.300 2.210 2.210 900 +0.05(+2.31%)
Apr 30, 2003 2.400 2.400 2.130 2.160 10,300 +0.02(+0.93%)
Apr 29, 2003 2.750 2.860 2.020 2.140 47,000 -0.47(-18.01%)
Apr 28, 2003 2.200 2.800 2.100 2.610 63,600 +0.36(+16.00%)
Apr 25, 2003 2.200 2.250 2.200 2.250 4,600 +0.05(+2.27%)
Apr 24, 2003 2.160 2.250 2.160 2.200 2,900 -0.04(-1.79%)
Apr 23, 2003 2.150 2.240 2.150 2.240 1,200 +0.09(+4.04%)
Apr 22, 2003 2.150 2.210 2.150 2.153 1,900 +0.00(+0.14%)
Apr 21, 2003 2.150 2.150 2.150 2.150 100 +0.00(+0.00%)
Apr 17, 2003 2.150 2.150 2.150 2.150 3,100 -0.00(-0.09%)
Apr 16, 2003 2.150 2.220 2.150 2.152 800 +0.00(+0.09%)
Apr 15, 2003 2.180 2.220 2.150 2.150 8,600 -0.03(-1.38%)
Apr 14, 2003 2.120 2.180 2.120 2.180 500 +0.06(+2.83%)
Apr 11, 2003 2.120 2.120 2.120 2.120 100 +0.01(+0.47%)
Apr 10, 2003 2.180 2.180 2.060 2.110 1,600 -0.02(-0.94%)
Apr 09, 2003 2.130 2.130 2.130 2.130 500 +0.01(+0.47%)
Apr 08, 2003 2.120 2.120 2.120 2.120 900 +0.01(+0.47%)
Apr 07, 2003 2.180 2.180 2.110 2.110 1,500 +0.00(+0.00%)
Apr 04, 2003 2.110 2.110 2.110 2.110 0 +0.00(+0.00%)
Apr 03, 2003 2.120 2.180 2.110 2.110 2,400 +0.06(+2.93%)
Apr 02, 2003 2.050 2.050 2.050 2.050 200 -0.10(-4.65%)
Apr 01, 2003 2.150 2.150 2.150 2.150 4,000 +0.00(+0.00%)
Mar 31, 2003 2.090 2.150 2.090 2.150 1,400 +0.08(+3.86%)
Mar 28, 2003 2.110 2.110 2.050 2.070 1,500 -0.05(-2.36%)
Mar 27, 2003 2.090 2.120 2.090 2.120 240,000 +0.05(+2.32%)
Mar 26, 2003 2.120 2.120 2.072 2.072 1,200 -0.03(-1.33%)
Mar 25, 2003 2.032 2.100 2.032 2.100 1,400 +0.07(+3.45%)
Mar 24, 2003 2.080 2.180 2.020 2.030 2,000 -0.05(-2.40%)
Mar 21, 2003 2.080 2.130 2.080 2.080 4,400 +0.00(+0.00%)
Mar 20, 2003 2.050 2.100 2.050 2.080 2,000 +0.03(+1.41%)
Mar 19, 2003 2.080 2.100 2.050 2.051 4,100 -0.03(-1.39%)
Mar 18, 2003 2.090 2.110 2.050 2.080 13,200 +0.00(+0.00%)
Mar 17, 2003 2.160 2.166 2.080 2.080 10,100 -0.13(-5.88%)
Mar 14, 2003 2.200 2.210 2.200 2.210 230,000 +0.08(+3.76%)
Mar 13, 2003 2.170 2.180 2.130 2.130 1,300 +0.03(+1.43%)
Mar 12, 2003 2.200 2.200 2.100 2.100 6,700 -0.09(-4.11%)
Mar 11, 2003 2.190 2.210 2.190 2.190 8,400 +0.00(+0.00%)
Mar 10, 2003 2.190 2.210 2.190 2.190 12,500 +0.01(+0.46%)
Mar 07, 2003 2.180 2.180 2.180 2.180 0 +0.00(+0.00%)
Mar 06, 2003 2.180 2.200 2.180 2.180 3,400 -0.01(-0.46%)
Mar 05, 2003 2.190 2.190 2.190 2.190 600 +0.00(+0.00%)
Mar 04, 2003 2.180 2.190 2.180 2.190 2,000 +0.01(+0.46%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.