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 29, 2019
16.48
16.55
16.44
16.48
249,500
+0.00(+0.00%)
Nov 27, 2019
16.51
16.55
16.46
16.48
474,600
+0.00(+0.00%)
Nov 26, 2019
16.47
16.61
16.45
16.48
471,071
-0.02(-0.12%)
Nov 25, 2019
16.50
16.56
16.45
16.50
265,488
+0.01(+0.06%)
Nov 22, 2019
16.44
16.49
16.42
16.49
703,900
+0.05(+0.30%)
Nov 21, 2019
16.42
16.49
16.41
16.44
319,932
+0.04(+0.24%)
Nov 20, 2019
16.40
16.59
16.39
16.40
803,454
-0.01(-0.06%)
Nov 19, 2019
16.42
16.43
16.37
16.41
675,312
+0.00(+0.00%)
Nov 18, 2019
16.35
16.44
16.34
16.41
792,170
+0.07(+0.43%)
Nov 15, 2019
16.37
16.40
16.34
16.34
1,184,000
-0.06(-0.37%)
Nov 14, 2019
16.28
16.42
16.28
16.40
784,546
+0.07(+0.43%)
Nov 13, 2019
16.24
16.38
16.23
16.33
2,367,105
+0.10(+0.62%)
Nov 12, 2019
16.25
16.26
16.20
16.23
5,021,414
+8.90(+121.42%)
Nov 11, 2019
7.300
7.370
7.140
7.330
184,720
+0.04(+0.55%)
Nov 08, 2019
7.410
7.540
7.230
7.290
52,600
-0.12(-1.62%)
Nov 07, 2019
7.740
7.973
7.400
7.410
85,263
-0.19(-2.50%)
Nov 06, 2019
7.490
7.700
7.430
7.600
82,761
+0.11(+1.47%)
Nov 05, 2019
7.500
7.580
7.310
7.490
91,815
+0.10(+1.35%)
Nov 04, 2019
7.540
7.590
7.390
7.390
48,600
-0.05(-0.67%)
Nov 01, 2019
7.290
7.590
7.200
7.440
83,300
+0.15(+2.06%)
Oct 31, 2019
7.380
7.490
7.110
7.290
115,335
-0.09(-1.22%)
Oct 30, 2019
7.500
7.500
7.235
7.380
117,718
-0.11(-1.47%)
Oct 29, 2019
7.750
7.750
7.410
7.490
86,144
-0.23(-2.98%)
Oct 28, 2019
7.900
7.950
7.620
7.720
95,222
-0.13(-1.66%)
Oct 25, 2019
8.040
8.055
7.780
7.850
157,100
-0.25(-3.09%)
Oct 24, 2019
8.120
8.140
7.930
8.100
97,158
-0.06(-0.74%)
Oct 23, 2019
8.240
8.280
8.060
8.160
79,526
-0.18(-2.16%)
Oct 22, 2019
8.340
8.390
8.120
8.340
76,232
+0.02(+0.24%)
Oct 21, 2019
8.380
8.510
8.260
8.320
67,783
-0.01(-0.12%)
Oct 18, 2019
8.410
8.520
8.240
8.330
84,400
-0.12(-1.42%)
Oct 17, 2019
8.480
8.630
8.380
8.450
139,475
-0.04(-0.47%)
Oct 16, 2019
8.460
8.620
8.440
8.490
79,581
+0.04(+0.47%)
Oct 15, 2019
8.250
8.520
8.180
8.450
113,084
+0.24(+2.92%)
Oct 14, 2019
8.230
8.250
8.100
8.210
94,559
-0.05(-0.67%)
Oct 11, 2019
8.290
8.510
8.190
8.265
142,600
+0.10(+1.16%)
Oct 10, 2019
8.140
8.250
8.080
8.170
80,249
+0.03(+0.37%)
Oct 09, 2019
8.100
8.250
8.050
8.140
105,139
+0.02(+0.25%)
Oct 08, 2019
8.250
8.350
7.980
8.120
145,469
-0.21(-2.52%)
Oct 07, 2019
8.630
8.630
8.320
8.330
92,357
-0.33(-3.81%)
Oct 04, 2019
8.400
8.690
8.300
8.660
133,600
+0.26(+3.10%)
Oct 03, 2019
8.180
8.540
8.110
8.400
148,431
+0.22(+2.69%)
Oct 02, 2019
8.030
8.270
7.930
8.180
154,448
+0.12(+1.49%)
Oct 01, 2019
8.200
8.453
8.020
8.060
92,158
-0.13(-1.59%)
Sep 30, 2019
8.210
8.310
8.080
8.190
75,895
-0.02(-0.24%)
Sep 27, 2019
8.300
8.490
8.100
8.210
103,400
-0.08(-0.97%)
Sep 26, 2019
8.240
8.340
8.130
8.290
97,323
+0.08(+0.97%)
Sep 25, 2019
8.120
8.230
7.950
8.210
170,195
+0.09(+1.11%)
Sep 24, 2019
8.290
8.350
8.000
8.120
203,045
-0.17(-2.05%)
Sep 23, 2019
8.320
8.470
8.150
8.290
166,716
+0.03(+0.36%)
Sep 20, 2019
8.080
8.410
8.020
8.260
201,100
+0.17(+2.10%)
Sep 19, 2019
8.330
8.470
8.050
8.090
172,848
-0.24(-2.88%)
Sep 18, 2019
8.610
8.660
8.050
8.330
296,253
-0.29(-3.36%)
Sep 17, 2019
9.100
9.100
8.600
8.620
176,704
-0.47(-5.17%)
Sep 16, 2019
9.170
9.365
9.060
9.090
101,444
-0.15(-1.62%)
Sep 13, 2019
9.180
9.330
8.941
9.240
314,000
+0.11(+1.20%)
Sep 12, 2019
9.410
9.410
9.070
9.130
203,322
-0.19(-2.04%)
Sep 11, 2019
9.310
9.477
9.060
9.320
314,118
+0.05(+0.54%)
Sep 10, 2019
9.310
9.360
9.150
9.270
152,796
-0.03(-0.32%)
Sep 09, 2019
9.000
9.380
8.930
9.300
171,521
+0.28(+3.10%)
Sep 06, 2019
9.110
9.420
8.750
9.020
259,900
-0.26(-2.80%)
Sep 05, 2019
9.890
9.890
9.060
9.280
347,043
-0.50(-5.11%)
Sep 04, 2019
9.870
9.950
9.620
9.780
114,479
+0.02(+0.20%)
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
.