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, 2003
2.550
2.620
2.550
2.600
7,900
+0.05(+1.96%)
Dec 30, 2003
2.500
2.680
2.500
2.550
9,250
-0.07(-2.67%)
Dec 29, 2003
2.620
2.680
2.540
2.620
8,301
-0.08(-2.96%)
Dec 26, 2003
2.620
2.700
2.620
2.700
3,900
+0.01(+0.37%)
Dec 24, 2003
2.620
2.700
2.620
2.690
1,050
+0.07(+2.67%)
Dec 23, 2003
2.660
2.700
2.620
2.620
6,875
-0.01(-0.42%)
Dec 22, 2003
2.660
2.690
2.631
2.631
1,300
-0.07(-2.56%)
Dec 19, 2003
2.700
2.700
2.520
2.700
6,965
+0.02(+0.75%)
Dec 18, 2003
2.520
2.690
2.520
2.680
18,300
+0.01(+0.37%)
Dec 17, 2003
2.550
2.670
2.500
2.670
8,694
-0.08(-2.91%)
Dec 16, 2003
2.640
2.750
2.450
2.750
19,159
+0.11(+4.17%)
Dec 15, 2003
2.700
2.700
2.530
2.640
4,864
+0.04(+1.54%)
Dec 12, 2003
2.500
2.600
2.500
2.600
14,100
+0.10(+4.00%)
Dec 11, 2003
2.521
2.511
2.500
2.500
3,550
-0.02(-0.83%)
Dec 10, 2003
2.560
2.570
2.510
2.521
9,200
-0.04(-1.52%)
Dec 09, 2003
2.510
2.560
2.450
2.560
2,108
+0.00(+0.00%)
Dec 08, 2003
2.610
2.700
2.450
2.560
17,369
-0.04(-1.54%)
Dec 05, 2003
2.600
2.600
2.480
2.600
28,054
+0.00(+0.00%)
Dec 04, 2003
2.750
2.750
2.440
2.600
58,365
-0.10(-3.70%)
Dec 03, 2003
2.920
2.930
2.510
2.700
25,318
-0.22(-7.53%)
Dec 02, 2003
2.900
2.920
2.830
2.920
12,570
+0.16(+5.80%)
Dec 01, 2003
2.940
2.950
2.760
2.760
8,450
-0.22(-7.35%)
Nov 28, 2003
2.800
2.990
2.650
2.979
6,209
+0.12(+4.16%)
Nov 26, 2003
2.860
2.980
2.860
2.860
4,580
-0.14(-4.67%)
Nov 25, 2003
2.820
3.000
2.820
3.000
9,700
+0.19(+6.76%)
Nov 24, 2003
2.920
2.950
2.810
2.810
8,600
-0.18(-6.02%)
Nov 21, 2003
2.810
2.990
2.990
2.990
650
+0.18(+6.41%)
Nov 20, 2003
2.910
3.000
2.810
2.810
6,370
-0.09(-3.14%)
Nov 19, 2003
3.000
3.000
2.901
2.901
1,000
-0.15(-4.89%)
Nov 18, 2003
3.050
3.050
2.900
3.050
6,200
+0.18(+6.27%)
Nov 17, 2003
3.090
3.090
2.870
2.870
800
-0.22(-7.12%)
Nov 14, 2003
3.010
3.100
3.010
3.090
5,600
+0.07(+2.32%)
Nov 13, 2003
3.020
3.020
3.020
3.020
0
+0.00(+0.00%)
Nov 12, 2003
2.811
3.020
2.800
3.020
3,900
+0.10(+3.42%)
Nov 11, 2003
2.810
2.990
2.810
2.920
2,770
+0.00(+0.00%)
Nov 10, 2003
2.810
3.000
2.810
2.920
14,910
+0.11(+3.88%)
Nov 07, 2003
2.750
2.890
2.750
2.811
3,550
-0.05(-1.71%)
Nov 06, 2003
2.900
2.990
2.790
2.860
10,660
-0.04(-1.38%)
Nov 05, 2003
3.000
3.090
2.800
2.900
16,624
-0.18(-5.84%)
Nov 04, 2003
3.100
3.100
3.000
3.080
13,984
+0.07(+2.33%)
Nov 03, 2003
3.100
3.100
2.960
3.010
10,875
-0.05(-1.63%)
Oct 31, 2003
3.100
3.100
3.010
3.060
17,800
+0.04(+1.26%)
Oct 30, 2003
3.000
3.022
3.010
3.022
6,650
+0.02(+0.73%)
Oct 29, 2003
2.910
3.070
2.910
3.000
5,750
-0.01(-0.33%)
Oct 28, 2003
3.010
3.070
3.010
3.010
10,686
+0.05(+1.62%)
Oct 27, 2003
3.150
3.150
2.950
2.962
7,700
-0.07(-2.24%)
Oct 24, 2003
3.200
3.200
3.000
3.030
6,800
+0.03(+1.00%)
Oct 23, 2003
3.200
3.200
3.000
3.000
6,900
+0.04(+1.35%)
Oct 22, 2003
3.050
3.170
2.760
2.960
20,000
-0.19(-6.03%)
Oct 21, 2003
3.060
3.170
3.060
3.150
8,600
+0.03(+0.96%)
Oct 20, 2003
3.200
3.250
3.100
3.120
11,300
+0.00(+0.00%)
Oct 17, 2003
3.239
3.250
3.120
3.120
6,075
-0.05(-1.58%)
Oct 16, 2003
3.051
3.240
3.051
3.170
14,100
-0.07(-2.16%)
Oct 15, 2003
3.030
3.260
3.000
3.240
9,900
+0.14(+4.52%)
Oct 14, 2003
3.150
3.300
3.040
3.100
13,742
-0.15(-4.62%)
Oct 13, 2003
3.200
3.410
3.190
3.250
23,400
+0.06(+1.88%)
Oct 10, 2003
3.000
3.200
3.000
3.190
14,526
+0.12(+3.91%)
Oct 09, 2003
3.190
3.190
3.000
3.070
37,800
-0.13(-4.06%)
Oct 08, 2003
3.040
3.410
2.950
3.200
44,480
+0.19(+6.31%)
Oct 07, 2003
2.950
3.080
2.950
3.010
11,050
+0.04(+1.31%)
Oct 06, 2003
3.100
3.100
2.850
2.971
51,850
+0.17(+6.11%)
Oct 03, 2003
2.700
3.000
2.700
2.800
48,500
+0.10(+3.70%)
Oct 02, 2003
2.560
2.750
2.560
2.700
73,150
+0.11(+4.25%)
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
.