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 (%)
Feb 28, 2006
3.400
3.486
3.380
3.486
10,000
+0.09(+2.53%)
Feb 27, 2006
3.370
3.440
3.340
3.400
5,702
+0.10(+3.03%)
Feb 24, 2006
3.300
3.300
3.300
3.300
1,800
-0.03(-0.90%)
Feb 23, 2006
3.330
3.330
3.300
3.330
6,100
-0.04(-1.19%)
Feb 22, 2006
3.401
3.401
3.370
3.370
800
-0.04(-1.17%)
Feb 21, 2006
3.440
3.440
3.400
3.410
10,172
-0.01(-0.18%)
Feb 17, 2006
3.420
3.420
3.400
3.416
2,790
+0.11(+3.21%)
Feb 16, 2006
3.320
3.440
3.270
3.310
7,800
-0.04(-1.19%)
Feb 15, 2006
3.350
3.350
3.350
3.350
100
-0.05(-1.47%)
Feb 14, 2006
3.310
3.440
3.310
3.400
1,297
-0.01(-0.29%)
Feb 13, 2006
3.420
3.430
3.400
3.410
7,339
+0.01(+0.29%)
Feb 10, 2006
3.340
3.400
3.313
3.400
28,298
+0.04(+1.19%)
Feb 09, 2006
3.350
3.360
3.330
3.360
7,732
+0.00(+0.00%)
Feb 08, 2006
3.340
3.410
3.330
3.360
2,200
-0.19(-5.35%)
Feb 07, 2006
3.569
3.569
3.550
3.550
2,521
+0.21(+6.29%)
Feb 06, 2006
3.470
3.630
3.340
3.340
7,410
-0.23(-6.44%)
Feb 03, 2006
3.410
3.570
3.360
3.570
14,769
+0.16(+4.69%)
Feb 02, 2006
3.400
3.410
3.338
3.410
11,000
+0.11(+3.33%)
Feb 01, 2006
3.300
3.350
3.300
3.300
4,001
-0.04(-1.20%)
Jan 31, 2006
3.340
3.490
3.340
3.340
1,670
+0.01(+0.30%)
Jan 30, 2006
3.290
3.410
3.290
3.330
5,889
-0.03(-0.89%)
Jan 27, 2006
3.500
3.500
3.360
3.360
6,701
-0.14(-4.00%)
Jan 26, 2006
3.400
3.520
3.400
3.500
1,750
+0.02(+0.57%)
Jan 25, 2006
3.540
3.540
3.430
3.480
11,055
+0.13(+3.88%)
Jan 24, 2006
3.270
3.540
3.270
3.350
13,002
+0.09(+2.76%)
Jan 23, 2006
3.590
3.650
3.260
3.260
26,188
-0.21(-6.05%)
Jan 20, 2006
3.420
3.600
3.310
3.470
81,445
+0.09(+2.66%)
Jan 19, 2006
3.360
3.430
3.360
3.380
13,900
+0.04(+1.20%)
Jan 18, 2006
3.260
3.420
3.260
3.340
27,450
-0.05(-1.47%)
Jan 17, 2006
3.350
3.410
3.350
3.390
19,620
+0.02(+0.59%)
Jan 13, 2006
3.330
3.420
3.329
3.370
25,779
+0.12(+3.69%)
Jan 12, 2006
3.204
3.250
3.204
3.250
4,000
-0.05(-1.52%)
Jan 11, 2006
3.350
3.350
3.150
3.300
4,517
-0.01(-0.30%)
Jan 10, 2006
3.280
3.330
3.220
3.310
4,205
+0.03(+0.91%)
Jan 09, 2006
3.110
3.350
3.110
3.280
1,100
+0.06(+1.86%)
Jan 06, 2006
3.330
3.330
3.220
3.220
1,800
-0.12(-3.59%)
Jan 05, 2006
3.150
3.390
3.150
3.340
24,864
+0.04(+1.21%)
Jan 04, 2006
3.250
3.300
3.200
3.300
21,801
+0.12(+3.77%)
Jan 03, 2006
3.100
3.300
3.100
3.180
20,783
+0.01(+0.32%)
Dec 30, 2005
3.200
3.230
3.170
3.170
9,220
+0.03(+0.96%)
Dec 29, 2005
3.220
3.220
3.120
3.140
4,829
+0.02(+0.64%)
Dec 28, 2005
3.100
3.129
3.100
3.120
1,200
+0.02(+0.65%)
Dec 27, 2005
3.100
3.220
3.100
3.100
7,800
-0.02(-0.64%)
Dec 23, 2005
3.110
3.130
3.110
3.120
21,670
-0.08(-2.50%)
Dec 22, 2005
3.120
3.210
3.120
3.200
4,134
-0.01(-0.31%)
Dec 21, 2005
3.100
3.300
3.100
3.210
17,300
+0.10(+3.22%)
Dec 20, 2005
3.110
3.150
3.110
3.110
1,155
+0.00(+0.00%)
Dec 19, 2005
3.140
3.190
3.110
3.110
7,680
-0.03(-0.96%)
Dec 16, 2005
3.200
3.200
3.140
3.140
18,500
-0.08(-2.48%)
Dec 15, 2005
3.310
3.310
3.170
3.220
24,695
-0.02(-0.62%)
Dec 14, 2005
3.240
3.280
3.240
3.240
9,095
+0.04(+1.25%)
Dec 13, 2005
3.210
3.360
3.180
3.200
9,490
-0.10(-3.03%)
Dec 12, 2005
3.280
3.418
3.220
3.300
22,380
+0.02(+0.61%)
Dec 09, 2005
3.280
3.280
3.280
3.280
200
-0.03(-0.91%)
Dec 08, 2005
3.280
3.410
3.280
3.310
6,295
-0.05(-1.49%)
Dec 07, 2005
3.360
3.360
3.360
3.360
400
+0.00(+0.00%)
Dec 06, 2005
3.350
3.400
3.180
3.360
13,780
+0.03(+0.90%)
Dec 05, 2005
3.215
3.340
3.178
3.330
20,220
+0.02(+0.60%)
Dec 02, 2005
3.250
3.350
3.250
3.310
5,900
+0.09(+2.80%)
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
.