Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
1.260
1.290
1.237
1.245
7,599
+0.02(+1.35%)
Jan 29, 2009
1.250
1.250
1.190
1.228
9,722
+0.08(+6.82%)
Jan 28, 2009
1.270
1.270
1.110
1.150
17,017
-0.07(-5.58%)
Jan 27, 2009
1.200
1.270
1.190
1.218
6,306
+0.01(+0.66%)
Jan 26, 2009
1.240
1.260
1.210
1.210
7,389
-0.04(-3.20%)
Jan 23, 2009
1.260
1.260
1.240
1.250
1,266
+0.05(+4.17%)
Jan 22, 2009
1.250
1.266
1.200
1.200
13,093
-0.04(-3.23%)
Jan 21, 2009
1.210
1.250
1.210
1.240
3,100
+0.01(+0.82%)
Jan 20, 2009
1.210
1.230
1.210
1.230
9,570
+0.01(+0.82%)
Jan 16, 2009
1.250
1.250
1.210
1.220
5,440
-0.01(-0.81%)
Jan 15, 2009
1.250
1.300
1.210
1.230
3,620
+0.02(+1.65%)
Jan 14, 2009
1.280
1.300
1.200
1.210
22,913
-0.06(-4.72%)
Jan 13, 2009
1.280
1.280
1.230
1.270
21,536
+0.02(+1.60%)
Jan 12, 2009
1.280
1.280
1.250
1.250
3,074
-0.02(-1.57%)
Jan 09, 2009
1.300
1.300
1.230
1.270
5,903
+0.01(+0.79%)
Jan 08, 2009
1.320
1.320
1.243
1.260
1,830
+0.01(+0.81%)
Jan 07, 2009
1.230
1.260
1.230
1.250
7,530
-0.01(-0.80%)
Jan 06, 2009
1.220
1.310
1.200
1.260
19,613
+0.06(+4.99%)
Jan 05, 2009
1.240
1.240
1.200
1.200
5,400
+0.02(+1.70%)
Jan 02, 2009
1.210
1.230
1.180
1.180
34,669
-0.02(-1.67%)
Dec 31, 2008
1.110
1.201
1.110
1.200
27,215
-0.00(-0.01%)
Dec 30, 2008
1.220
1.270
1.150
1.200
13,283
+0.07(+6.20%)
Dec 29, 2008
1.154
1.172
1.120
1.130
10,900
-0.03(-2.59%)
Dec 26, 2008
1.140
1.270
1.140
1.160
12,184
-0.05(-4.01%)
Dec 24, 2008
1.150
1.270
1.150
1.208
3,722
-0.04(-3.32%)
Dec 23, 2008
1.270
1.270
1.150
1.250
6,123
+0.01(+1.17%)
Dec 22, 2008
1.200
1.250
1.150
1.236
11,993
+0.09(+7.43%)
Dec 19, 2008
1.230
1.270
1.150
1.150
34,158
-0.07(-5.73%)
Dec 18, 2008
1.200
1.270
1.180
1.220
30,588
+0.02(+1.66%)
Dec 17, 2008
1.370
1.370
1.150
1.200
42,004
-0.13(-9.77%)
Dec 16, 2008
1.250
1.340
1.250
1.330
20,664
+0.03(+2.31%)
Dec 15, 2008
1.440
1.440
1.200
1.300
27,043
+0.05(+4.01%)
Dec 12, 2008
1.800
1.815
1.200
1.250
46,948
-0.25(-16.68%)
Dec 11, 2008
1.600
1.610
1.500
1.500
9,750
-0.11(-6.83%)
Dec 10, 2008
1.760
1.760
1.600
1.610
2,762
-0.09(-5.29%)
Dec 09, 2008
1.890
1.890
1.700
1.700
9,139
-0.12(-6.59%)
Dec 08, 2008
2.010
2.010
1.700
1.820
13,490
-0.17(-8.36%)
Dec 05, 2008
2.020
2.020
1.986
1.986
4,660
-0.00(-0.20%)
Dec 04, 2008
2.020
2.020
1.990
1.990
815
-0.05(-2.45%)
Dec 03, 2008
1.970
2.040
1.920
2.040
15,420
+0.12(+6.25%)
Dec 02, 2008
1.900
2.040
1.900
1.920
2,095
+0.11(+6.08%)
Dec 01, 2008
2.000
2.010
1.800
1.810
4,404
-0.22(-10.84%)
Nov 28, 2008
2.050
2.050
2.000
2.030
3,400
+0.04(+2.00%)
Nov 26, 2008
2.160
2.320
1.990
1.990
25,471
-0.12(-5.69%)
Nov 25, 2008
1.440
2.640
1.440
2.110
80,417
+0.76(+56.30%)
Nov 24, 2008
1.600
1.600
1.350
1.350
14,600
-0.17(-11.18%)
Nov 21, 2008
1.450
1.830
1.300
1.520
53,386
+0.12(+8.58%)
Nov 20, 2008
1.840
2.000
1.200
1.400
67,046
-0.41(-22.66%)
Nov 19, 2008
2.250
2.340
1.780
1.810
70,265
-0.47(-20.61%)
Nov 18, 2008
2.410
2.410
2.030
2.280
10,300
+0.22(+10.68%)
Nov 17, 2008
2.600
2.600
2.000
2.060
27,505
-0.54(-20.77%)
Nov 14, 2008
2.700
2.700
2.520
2.600
34,000
+0.12(+4.84%)
Nov 13, 2008
2.600
2.625
2.360
2.480
11,690
-0.02(-0.80%)
Nov 12, 2008
2.570
2.570
2.280
2.500
15,660
-0.09(-3.47%)
Nov 11, 2008
2.570
2.600
2.560
2.590
4,752
+0.04(+1.57%)
Nov 10, 2008
2.750
2.750
2.550
2.550
4,240
-0.13(-4.85%)
Nov 07, 2008
2.610
2.700
2.610
2.680
18,200
-0.02(-0.74%)
Nov 06, 2008
2.790
2.800
2.662
2.700
4,870
+0.01(+0.41%)
Nov 05, 2008
2.560
2.716
2.560
2.689
13,516
-0.02(-0.78%)
Nov 04, 2008
2.680
2.719
2.550
2.710
17,530
-0.03(-1.09%)
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
.