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 (%)
Nov 30, 2005
3.250
3.310
3.080
3.210
21,820
-0.07(-2.14%)
Nov 29, 2005
3.296
3.340
3.260
3.280
24,811
-0.03(-0.90%)
Nov 28, 2005
3.240
3.340
3.240
3.310
65,662
+0.12(+3.76%)
Nov 25, 2005
3.170
3.250
3.170
3.190
4,025
+0.01(+0.31%)
Nov 23, 2005
3.150
3.280
3.140
3.180
9,923
-0.02(-0.63%)
Nov 22, 2005
3.240
3.300
3.160
3.200
28,179
-0.05(-1.54%)
Nov 21, 2005
3.200
3.250
3.140
3.250
23,610
+0.11(+3.50%)
Nov 18, 2005
3.010
3.180
3.010
3.140
13,786
+0.08(+2.61%)
Nov 17, 2005
3.140
3.190
3.060
3.060
19,953
-0.03(-0.97%)
Nov 16, 2005
3.000
3.110
3.000
3.090
8,373
+0.09(+3.00%)
Nov 15, 2005
3.000
3.090
2.990
3.000
3,485
-0.09(-2.91%)
Nov 14, 2005
3.100
3.100
3.090
3.090
900
+0.01(+0.32%)
Nov 11, 2005
3.060
3.080
3.040
3.080
900
+0.08(+2.67%)
Nov 10, 2005
3.006
3.039
3.000
3.000
1,427
+0.00(+0.00%)
Nov 09, 2005
2.990
3.040
2.990
3.000
4,975
-0.05(-1.64%)
Nov 08, 2005
3.050
3.090
3.050
3.050
10,360
+0.04(+1.33%)
Nov 07, 2005
3.000
3.010
3.000
3.010
1,447
-0.02(-0.69%)
Nov 04, 2005
3.050
3.070
3.030
3.031
4,700
+0.02(+0.70%)
Nov 03, 2005
3.140
3.140
3.010
3.010
3,002
+0.00(+0.00%)
Nov 02, 2005
3.061
3.080
3.010
3.010
3,480
-0.04(-1.31%)
Nov 01, 2005
3.050
3.080
3.050
3.050
9,507
+0.06(+2.01%)
Oct 31, 2005
2.974
3.100
2.974
2.990
8,490
+0.07(+2.40%)
Oct 28, 2005
3.080
3.080
2.900
2.920
6,168
-0.16(-5.19%)
Oct 27, 2005
2.930
3.080
2.910
3.080
5,500
+0.17(+5.84%)
Oct 26, 2005
2.980
2.980
2.900
2.910
3,400
-0.07(-2.22%)
Oct 25, 2005
3.100
3.130
2.910
2.976
6,777
-0.07(-2.43%)
Oct 24, 2005
3.050
3.060
3.000
3.050
14,228
+0.00(+0.00%)
Oct 21, 2005
2.990
3.050
2.990
3.050
5,366
+0.06(+2.01%)
Oct 20, 2005
3.016
3.050
2.990
2.990
4,000
-0.04(-1.32%)
Oct 19, 2005
3.000
3.060
3.000
3.030
3,581
-0.07(-2.26%)
Oct 18, 2005
3.129
3.129
3.100
3.100
4,585
+0.10(+3.33%)
Oct 17, 2005
3.000
3.000
3.000
3.000
1,823
+0.00(+0.00%)
Oct 14, 2005
3.100
3.100
3.000
3.000
231
-0.10(-3.23%)
Oct 13, 2005
3.000
3.100
3.000
3.100
4,200
+0.01(+0.33%)
Oct 12, 2005
3.100
3.100
3.070
3.090
2,992
-0.01(-0.33%)
Oct 11, 2005
3.117
3.120
3.080
3.100
5,750
-0.01(-0.43%)
Oct 10, 2005
3.100
3.114
3.100
3.114
1,331
-0.04(-1.16%)
Oct 07, 2005
3.240
3.240
3.070
3.150
7,933
+0.02(+0.64%)
Oct 06, 2005
3.070
3.130
3.070
3.130
2,250
+0.06(+1.95%)
Oct 05, 2005
3.300
3.300
3.070
3.070
1,630
-0.08(-2.57%)
Oct 04, 2005
3.300
3.300
3.130
3.151
3,772
+0.14(+4.68%)
Oct 03, 2005
3.300
3.300
2.990
3.010
14,501
-0.21(-6.38%)
Sep 30, 2005
3.190
3.300
3.150
3.215
502
-0.08(-2.58%)
Sep 29, 2005
3.140
3.300
3.140
3.300
4,162
+0.04(+1.23%)
Sep 28, 2005
3.080
3.300
3.060
3.260
4,796
+0.06(+1.87%)
Sep 27, 2005
3.250
3.250
3.200
3.200
300
-0.10(-3.03%)
Sep 26, 2005
3.300
3.300
3.170
3.300
9,520
-0.01(-0.30%)
Sep 23, 2005
3.310
3.330
2.850
3.310
56,120
+0.29(+9.60%)
Sep 22, 2005
3.080
3.090
3.020
3.020
12,600
-0.03(-0.98%)
Sep 21, 2005
2.900
3.120
2.900
3.050
16,798
+0.10(+3.39%)
Sep 20, 2005
3.000
3.050
2.900
2.950
7,235
-0.01(-0.34%)
Sep 19, 2005
2.960
2.960
2.960
2.960
100
-0.03(-1.04%)
Sep 16, 2005
3.000
3.000
2.991
2.991
1,700
-0.01(-0.30%)
Sep 15, 2005
2.898
3.001
2.898
3.000
2,415
+0.00(+0.00%)
Sep 14, 2005
2.970
3.050
2.970
3.000
5,200
+0.04(+1.35%)
Sep 13, 2005
2.970
2.990
2.860
2.960
10,125
-0.04(-1.34%)
Sep 12, 2005
3.000
3.000
3.000
3.000
7,900
-0.04(-1.31%)
Sep 09, 2005
3.040
3.040
3.000
3.040
1,856
+0.04(+1.33%)
Sep 08, 2005
3.000
3.050
3.000
3.000
6,453
+0.00(+0.00%)
Sep 07, 2005
2.990
3.000
2.990
3.000
1,500
+0.00(+0.00%)
Sep 06, 2005
3.000
3.080
3.000
3.000
1,896
+0.00(+0.00%)
Sep 02, 2005
3.080
3.080
2.910
3.000
12,714
+0.05(+1.69%)
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
.