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 (%)
Feb 28, 2007 6.590 6.750 6.450 6.650 29,247 +0.21(+3.26%)
Feb 27, 2007 6.630 6.690 6.220 6.440 42,383 -0.30(-4.45%)
Feb 26, 2007 6.980 6.980 6.710 6.740 36,829 -0.08(-1.17%)
Feb 23, 2007 6.720 6.870 6.710 6.820 74,221 +0.14(+2.10%)
Feb 22, 2007 6.340 6.680 6.130 6.680 87,630 +0.39(+6.20%)
Feb 21, 2007 6.320 6.380 6.180 6.290 24,171 -0.13(-2.02%)
Feb 20, 2007 6.450 6.480 6.380 6.420 6,300 -0.06(-0.93%)
Feb 16, 2007 6.340 6.550 6.170 6.480 15,515 -0.01(-0.14%)
Feb 15, 2007 6.600 6.680 6.350 6.489 13,495 -0.08(-1.23%)
Feb 14, 2007 6.650 6.650 6.521 6.570 13,645 -0.02(-0.30%)
Feb 13, 2007 6.510 6.600 6.390 6.590 9,032 +0.25(+3.94%)
Feb 12, 2007 6.400 6.710 6.340 6.340 36,667 -0.01(-0.16%)
Feb 09, 2007 6.230 6.350 6.180 6.350 21,344 +0.12(+1.93%)
Feb 08, 2007 6.150 6.240 6.130 6.230 30,084 +0.12(+1.96%)
Feb 07, 2007 6.190 6.260 6.100 6.110 26,572 -0.08(-1.29%)
Feb 06, 2007 6.140 6.280 5.980 6.190 31,106 +0.10(+1.64%)
Feb 05, 2007 5.990 6.150 5.990 6.090 51,647 +0.19(+3.22%)
Feb 02, 2007 6.050 6.290 5.860 5.900 52,428 -0.22(-3.59%)
Feb 01, 2007 6.670 6.670 5.590 6.120 121,304 -0.63(-9.33%)
Jan 31, 2007 6.900 6.976 6.720 6.750 26,926 -0.13(-1.89%)
Jan 30, 2007 6.960 6.960 6.800 6.880 36,455 -0.08(-1.15%)
Jan 29, 2007 7.070 7.100 6.750 6.960 33,280 +0.07(+1.02%)
Jan 26, 2007 6.880 7.000 6.750 6.890 15,648 -0.03(-0.43%)
Jan 25, 2007 7.040 7.040 6.710 6.920 75,713 -0.04(-0.57%)
Jan 24, 2007 6.820 6.980 6.680 6.960 83,692 +0.13(+1.90%)
Jan 23, 2007 6.860 6.860 6.680 6.830 22,462 +0.16(+2.40%)
Jan 22, 2007 6.740 6.890 6.500 6.670 97,502 +0.27(+4.26%)
Jan 19, 2007 6.310 6.470 6.300 6.397 31,390 +0.10(+1.55%)
Jan 18, 2007 6.210 6.330 6.200 6.300 27,762 +0.07(+1.12%)
Jan 17, 2007 6.230 6.250 6.150 6.230 45,045 +0.09(+1.43%)
Jan 16, 2007 6.000 6.250 5.910 6.142 57,452 +0.25(+4.28%)
Jan 12, 2007 5.530 5.930 5.530 5.890 21,266 +0.30(+5.37%)
Jan 11, 2007 5.730 5.730 5.550 5.590 13,284 -0.10(-1.70%)
Jan 10, 2007 5.550 5.710 5.550 5.687 26,749 +0.14(+2.46%)
Jan 09, 2007 5.710 5.730 5.507 5.550 21,483 -0.02(-0.36%)
Jan 08, 2007 5.520 5.740 5.510 5.570 32,057 +0.06(+1.09%)
Jan 05, 2007 5.460 5.590 5.430 5.510 10,851 +0.21(+3.96%)
Jan 04, 2007 5.340 5.750 5.120 5.300 110,540 +0.30(+6.00%)
Jan 03, 2007 5.200 5.220 5.000 5.000 15,483 -0.20(-3.85%)
Dec 29, 2006 5.174 5.200 5.150 5.200 4,310 +0.07(+1.36%)
Dec 28, 2006 5.170 5.200 5.100 5.130 15,160 -0.04(-0.77%)
Dec 27, 2006 5.100 5.170 5.080 5.170 3,800 +0.07(+1.37%)
Dec 26, 2006 5.240 5.240 5.100 5.100 14,598 -0.02(-0.39%)
Dec 22, 2006 5.060 5.220 5.060 5.120 10,528 +0.01(+0.20%)
Dec 21, 2006 5.240 5.240 5.110 5.110 14,574 -0.13(-2.48%)
Dec 20, 2006 5.130 5.310 5.130 5.240 3,250 +0.12(+2.34%)
Dec 19, 2006 5.070 5.250 4.880 5.120 12,928 +0.03(+0.59%)
Dec 18, 2006 5.050 5.180 4.750 5.090 19,000 -0.06(-1.17%)
Dec 15, 2006 5.000 5.150 5.000 5.150 4,334 +0.12(+2.39%)
Dec 14, 2006 5.055 5.170 5.030 5.030 5,820 -0.05(-1.05%)
Dec 13, 2006 4.970 5.130 4.940 5.083 7,903 +0.04(+0.71%)
Dec 12, 2006 5.230 5.230 4.850 5.048 15,281 -0.01(-0.25%)
Dec 11, 2006 5.120 5.250 5.000 5.060 14,790 +0.00(+0.00%)
Dec 08, 2006 5.070 5.100 4.800 5.060 23,059 -0.04(-0.78%)
Dec 07, 2006 5.090 5.100 5.090 5.100 1,248 +0.12(+2.41%)
Dec 06, 2006 5.200 5.270 4.980 4.980 41,867 -0.17(-3.30%)
Dec 05, 2006 5.270 5.270 5.010 5.150 14,394 +0.01(+0.19%)
Dec 04, 2006 5.040 5.240 5.020 5.140 7,050 +0.14(+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 MillValley.com & California Media Partners, LLC. All rights reserved.