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 (%)
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%)
Nov 02, 2009
3.410
3.450
3.310
3.380
1,690
-0.09(-2.59%)
Oct 30, 2009
3.360
3.520
3.320
3.470
7,720
+0.02(+0.58%)
Oct 29, 2009
3.300
3.450
3.300
3.450
4,947
+0.14(+4.23%)
Oct 28, 2009
3.450
3.450
3.310
3.310
6,647
-0.09(-2.65%)
Oct 27, 2009
3.520
3.520
3.400
3.400
11,310
-0.05(-1.45%)
Oct 26, 2009
3.490
3.680
3.450
3.450
8,679
+0.00(+0.00%)
Oct 23, 2009
3.420
3.450
3.350
3.450
9,263
+0.04(+1.17%)
Oct 22, 2009
3.360
3.450
3.360
3.410
6,313
-0.01(-0.29%)
Oct 21, 2009
3.370
3.437
3.368
3.420
3,870
+0.04(+1.18%)
Oct 20, 2009
3.380
3.400
3.320
3.380
7,799
+0.02(+0.60%)
Oct 19, 2009
3.320
3.360
3.310
3.360
5,987
-0.02(-0.59%)
Oct 16, 2009
3.310
3.380
3.310
3.380
9,130
+0.04(+1.26%)
Oct 15, 2009
3.320
3.370
3.320
3.338
4,082
-0.04(-1.24%)
Oct 14, 2009
3.350
3.420
3.300
3.380
28,989
+0.03(+0.89%)
Oct 13, 2009
3.230
3.360
3.210
3.350
7,277
+0.07(+2.13%)
Oct 12, 2009
3.270
3.330
3.270
3.280
11,600
-0.05(-1.50%)
Oct 09, 2009
3.260
3.370
3.150
3.330
10,431
+0.10(+3.10%)
Oct 08, 2009
3.460
3.460
3.100
3.230
86,185
-0.20(-5.83%)
Oct 07, 2009
3.410
3.590
3.310
3.430
17,233
-0.08(-2.28%)
Oct 06, 2009
3.600
3.660
3.440
3.510
11,536
-0.15(-4.10%)
Oct 05, 2009
3.690
3.690
3.630
3.660
11,868
+0.06(+1.67%)
Oct 02, 2009
3.780
3.780
3.591
3.600
15,867
-0.13(-3.49%)
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
.