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 29, 2010
2.400
2.400
2.350
2.360
3,888
-0.03(-1.26%)
Jan 28, 2010
2.330
2.400
2.320
2.390
8,222
+0.05(+2.14%)
Jan 27, 2010
2.420
2.430
2.330
2.340
15,800
-0.08(-3.31%)
Jan 26, 2010
2.450
2.490
2.420
2.420
2,023
+0.00(+0.00%)
Jan 25, 2010
2.440
2.500
2.410
2.420
3,030
-0.04(-1.81%)
Jan 22, 2010
2.440
2.470
2.400
2.465
5,506
+0.03(+1.42%)
Jan 21, 2010
2.470
2.470
2.430
2.430
3,335
-0.02(-0.72%)
Jan 20, 2010
2.500
2.509
2.448
2.448
4,952
-0.01(-0.50%)
Jan 19, 2010
2.450
2.500
2.450
2.460
3,882
+0.01(+0.41%)
Jan 15, 2010
2.530
2.450
2.450
2.450
7,900
-0.05(-2.00%)
Jan 14, 2010
2.520
2.540
2.450
2.500
13,470
+0.00(+0.00%)
Jan 13, 2010
2.530
2.550
2.490
2.500
10,478
+0.01(+0.40%)
Jan 12, 2010
2.540
2.540
2.490
2.490
7,438
-0.04(-1.58%)
Jan 11, 2010
2.520
2.550
2.450
2.530
13,853
+0.09(+3.59%)
Jan 08, 2010
2.300
2.540
2.260
2.442
17,083
+0.07(+3.05%)
Jan 07, 2010
2.460
2.540
2.280
2.370
25,934
-0.13(-5.20%)
Jan 06, 2010
2.540
2.600
2.490
2.500
18,205
-0.10(-3.85%)
Jan 05, 2010
2.400
2.730
2.360
2.600
50,595
+0.16(+6.56%)
Jan 04, 2010
2.430
2.500
2.430
2.440
1,925
+0.04(+1.67%)
Dec 31, 2009
2.380
2.400
2.400
2.400
9,700
-0.02(-0.83%)
Dec 30, 2009
2.360
2.590
2.190
2.420
63,075
+0.02(+0.84%)
Dec 29, 2009
2.450
2.450
2.360
2.400
25,448
-0.10(-4.00%)
Dec 28, 2009
2.400
2.500
2.400
2.500
16,291
+0.15(+6.38%)
Dec 24, 2009
2.740
2.740
2.350
2.350
18,415
-0.05(-2.08%)
Dec 23, 2009
2.300
2.420
2.300
2.400
14,340
+0.10(+4.35%)
Dec 22, 2009
2.290
2.400
2.250
2.300
16,935
+0.07(+3.14%)
Dec 21, 2009
2.460
2.460
2.030
2.230
38,354
-0.16(-6.69%)
Dec 18, 2009
2.450
2.450
2.390
2.390
14,224
-0.01(-0.42%)
Dec 17, 2009
2.430
2.430
2.380
2.400
5,811
-0.03(-1.23%)
Dec 16, 2009
2.520
2.560
2.360
2.430
13,363
-0.08(-3.19%)
Dec 15, 2009
2.590
2.590
2.510
2.510
20,550
-0.05(-1.95%)
Dec 14, 2009
2.640
2.640
2.538
2.560
4,492
-0.12(-4.48%)
Dec 11, 2009
2.700
2.700
2.522
2.680
24,013
-0.06(-2.19%)
Dec 10, 2009
2.750
2.799
2.700
2.740
8,346
+0.04(+1.48%)
Dec 09, 2009
2.710
2.720
2.700
2.700
5,053
-0.01(-0.37%)
Dec 08, 2009
2.710
2.710
2.700
2.710
2,700
-0.04(-1.45%)
Dec 07, 2009
2.860
2.870
2.750
2.750
12,304
-0.05(-1.79%)
Dec 04, 2009
2.650
2.880
2.600
2.800
39,691
+0.00(+0.07%)
Dec 03, 2009
2.740
2.798
2.740
2.798
1,610
+0.05(+1.75%)
Dec 02, 2009
2.835
2.835
2.710
2.750
1,332
+0.00(+0.00%)
Dec 01, 2009
2.700
2.965
2.700
2.750
12,293
+0.04(+1.47%)
Nov 30, 2009
2.770
2.770
2.710
2.710
6,528
-0.05(-1.81%)
Nov 27, 2009
2.825
2.825
2.760
2.760
2,500
-0.04(-1.43%)
Nov 25, 2009
2.899
2.899
2.710
2.800
19,601
-0.06(-2.10%)
Nov 24, 2009
2.919
2.919
2.851
2.860
10,074
-0.03(-1.04%)
Nov 23, 2009
2.850
2.940
2.850
2.890
1,920
+0.05(+1.76%)
Nov 20, 2009
2.820
2.910
2.810
2.840
8,175
+0.04(+1.32%)
Nov 19, 2009
3.020
3.020
2.800
2.803
15,007
-0.09(-3.01%)
Nov 18, 2009
2.860
2.932
2.854
2.890
7,512
+0.03(+1.05%)
Nov 17, 2009
2.950
3.058
2.850
2.860
26,997
-0.04(-1.38%)
Nov 16, 2009
2.910
3.330
2.720
2.900
141,185
-0.83(-22.25%)
Nov 13, 2009
3.690
3.750
3.530
3.730
9,281
+0.04(+1.08%)
Nov 12, 2009
3.610
3.690
3.550
3.690
12,588
+0.21(+6.03%)
Nov 11, 2009
3.450
3.485
3.360
3.480
4,530
+0.02(+0.58%)
Nov 10, 2009
3.500
3.655
3.450
3.460
3,200
-0.08(-2.26%)
Nov 09, 2009
3.520
3.700
3.510
3.540
5,572
+0.02(+0.57%)
Nov 06, 2009
3.510
3.520
3.500
3.520
1,300
-0.03(-0.84%)
Nov 05, 2009
3.550
3.550
3.494
3.550
2,510
+0.02(+0.51%)
Nov 04, 2009
3.520
3.540
3.470
3.532
10,000
+0.07(+2.08%)
Nov 03, 2009
3.470
3.600
3.420
3.460
8,815
+0.08(+2.37%)
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
.