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, 2004
3.500
3.549
3.500
3.511
10,100
-0.01(-0.26%)
Dec 30, 2004
3.510
3.530
3.500
3.520
9,000
-0.01(-0.26%)
Dec 29, 2004
3.490
3.750
3.490
3.529
49,500
+0.03(+0.83%)
Dec 28, 2004
3.460
3.500
3.460
3.500
9,100
+0.03(+0.84%)
Dec 27, 2004
3.480
3.500
3.470
3.471
2,400
+0.00(+0.03%)
Dec 23, 2004
3.520
3.520
3.420
3.470
26,100
-0.04(-1.22%)
Dec 22, 2004
3.540
3.550
3.500
3.513
8,800
-0.02(-0.48%)
Dec 21, 2004
3.500
3.600
3.490
3.530
26,000
+0.08(+2.32%)
Dec 20, 2004
3.400
3.509
3.340
3.450
35,500
+0.01(+0.29%)
Dec 17, 2004
3.340
3.500
3.330
3.440
26,100
-0.07(-1.99%)
Dec 16, 2004
3.510
3.520
3.500
3.510
40,700
+0.01(+0.29%)
Dec 15, 2004
3.450
3.510
3.450
3.500
10,600
-0.01(-0.28%)
Dec 14, 2004
3.500
3.520
3.500
3.510
9,200
-0.01(-0.28%)
Dec 13, 2004
3.400
3.520
3.400
3.520
7,000
+0.00(+0.06%)
Dec 10, 2004
3.500
3.536
3.500
3.518
7,100
-0.01(-0.14%)
Dec 09, 2004
3.400
3.550
3.400
3.523
6,600
+0.02(+0.66%)
Dec 08, 2004
3.500
3.539
3.500
3.500
16,500
+0.00(+0.00%)
Dec 07, 2004
3.410
3.540
3.410
3.500
4,500
-0.05(-1.41%)
Dec 06, 2004
3.410
3.550
3.410
3.550
32,200
+0.04(+1.14%)
Dec 03, 2004
3.280
3.520
3.260
3.510
18,900
+0.02(+0.57%)
Dec 02, 2004
3.250
3.650
3.250
3.490
21,000
+0.18(+5.44%)
Dec 01, 2004
3.470
3.470
3.200
3.310
24,600
-0.19(-5.43%)
Nov 30, 2004
3.480
3.550
3.421
3.500
16,400
+0.06(+1.77%)
Nov 29, 2004
3.150
3.440
3.150
3.439
30,800
+0.21(+6.47%)
Nov 26, 2004
3.230
3.280
3.221
3.230
6,300
+0.05(+1.57%)
Nov 24, 2004
3.110
3.210
3.110
3.180
5,600
-0.02(-0.63%)
Nov 23, 2004
3.240
3.240
3.190
3.200
3,800
+0.00(+0.00%)
Nov 22, 2004
3.100
3.230
3.100
3.200
9,200
+0.07(+2.24%)
Nov 19, 2004
3.150
3.150
3.110
3.130
11,700
-0.06(-1.88%)
Nov 18, 2004
3.150
3.190
3.150
3.190
2,600
+0.04(+1.27%)
Nov 17, 2004
3.200
3.200
3.141
3.150
2,900
-0.01(-0.32%)
Nov 16, 2004
3.050
3.170
3.050
3.160
1,400
+0.01(+0.32%)
Nov 15, 2004
3.250
3.250
3.100
3.150
3,500
+0.00(+0.00%)
Nov 12, 2004
3.150
3.171
3.150
3.150
9,100
-0.05(-1.56%)
Nov 11, 2004
3.161
3.200
3.150
3.200
2,400
+0.01(+0.31%)
Nov 10, 2004
3.290
3.290
3.160
3.190
4,500
-0.05(-1.54%)
Nov 09, 2004
3.300
3.300
3.100
3.240
12,300
+0.06(+1.85%)
Nov 08, 2004
3.100
3.251
3.100
3.181
4,700
-0.09(-2.72%)
Nov 05, 2004
3.110
3.300
3.110
3.270
27,200
+0.12(+3.78%)
Nov 04, 2004
3.200
3.200
3.150
3.151
6,500
-0.01(-0.28%)
Nov 03, 2004
3.200
3.200
3.140
3.160
23,400
+0.02(+0.64%)
Nov 02, 2004
3.180
3.240
3.050
3.140
22,100
-0.06(-1.88%)
Nov 01, 2004
3.150
3.200
3.150
3.200
4,000
+0.02(+0.69%)
Oct 29, 2004
3.150
3.178
3.150
3.178
600
+0.03(+0.89%)
Oct 28, 2004
3.150
3.300
3.150
3.150
2,600
-0.05(-1.56%)
Oct 27, 2004
3.150
3.290
3.150
3.200
2,200
-0.10(-3.03%)
Oct 26, 2004
3.010
3.300
3.010
3.300
7,100
+0.15(+4.76%)
Oct 25, 2004
3.240
3.240
3.110
3.150
3,000
+0.02(+0.64%)
Oct 22, 2004
3.160
3.190
3.110
3.130
3,800
+0.01(+0.29%)
Oct 21, 2004
3.190
3.200
3.100
3.121
14,200
-0.06(-1.86%)
Oct 20, 2004
3.240
3.240
3.050
3.180
3,500
+0.04(+1.27%)
Oct 19, 2004
3.240
3.240
3.090
3.140
8,200
+0.03(+0.96%)
Oct 18, 2004
3.110
3.230
3.110
3.110
8,400
-0.13(-4.01%)
Oct 15, 2004
3.150
3.240
3.120
3.240
14,100
+0.13(+4.15%)
Oct 14, 2004
3.250
3.250
3.111
3.111
9,200
-0.03(-0.89%)
Oct 13, 2004
3.200
3.230
3.100
3.139
12,500
+0.08(+2.58%)
Oct 12, 2004
3.061
3.150
3.050
3.060
8,200
-0.05(-1.61%)
Oct 11, 2004
3.111
3.121
3.070
3.110
2,600
-0.04(-1.27%)
Oct 08, 2004
3.050
3.150
3.050
3.150
2,800
+0.01(+0.32%)
Oct 07, 2004
3.050
3.140
3.050
3.140
2,100
-0.01(-0.32%)
Oct 06, 2004
3.061
3.150
3.061
3.150
2,100
+0.03(+0.96%)
Oct 05, 2004
3.170
3.170
3.120
3.120
1,400
+0.00(+0.00%)
Oct 04, 2004
3.130
3.130
3.120
3.120
2,000
-0.05(-1.58%)
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
.