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 27, 2009
1.160
1.210
1.100
1.180
18,215
+0.04(+3.51%)
Feb 26, 2009
1.210
1.210
1.140
1.140
6,222
-0.03(-2.56%)
Feb 25, 2009
1.190
1.210
1.130
1.170
17,250
+0.01(+0.86%)
Feb 24, 2009
1.160
1.190
1.160
1.160
3,500
-0.01(-0.85%)
Feb 23, 2009
1.190
1.240
1.170
1.170
2,509
-0.06(-4.88%)
Feb 20, 2009
1.230
1.230
1.160
1.230
7,867
+0.04(+3.21%)
Feb 19, 2009
1.200
1.230
1.192
1.192
2,424
-0.03(-2.16%)
Feb 18, 2009
1.170
1.218
1.170
1.218
900
-0.00(-0.16%)
Feb 17, 2009
1.240
1.240
1.160
1.220
6,497
-0.02(-1.62%)
Feb 13, 2009
1.240
1.240
1.170
1.240
5,419
+0.00(+0.00%)
Feb 12, 2009
1.240
1.240
1.200
1.240
467
-0.01(-0.80%)
Feb 11, 2009
1.210
1.250
1.200
1.250
4,547
+0.06(+5.04%)
Feb 10, 2009
1.242
1.242
1.180
1.190
4,105
+0.01(+0.56%)
Feb 09, 2009
1.250
1.250
1.183
1.183
6,500
-0.05(-3.79%)
Feb 06, 2009
1.220
1.230
1.210
1.230
950
+0.05(+4.24%)
Feb 05, 2009
1.180
1.260
1.170
1.180
11,528
+0.02(+1.72%)
Feb 04, 2009
1.270
1.270
1.160
1.160
9,340
-0.07(-5.69%)
Feb 03, 2009
1.250
1.270
1.230
1.230
6,271
-0.02(-1.60%)
Feb 02, 2009
1.250
1.280
1.230
1.250
4,660
+0.00(+0.40%)
Jan 30, 2009
1.260
1.290
1.237
1.245
7,599
+0.02(+1.35%)
Jan 29, 2009
1.250
1.250
1.190
1.228
9,722
+0.08(+6.82%)
Jan 28, 2009
1.270
1.270
1.110
1.150
17,017
-0.07(-5.58%)
Jan 27, 2009
1.200
1.270
1.190
1.218
6,306
+0.01(+0.66%)
Jan 26, 2009
1.240
1.260
1.210
1.210
7,389
-0.04(-3.20%)
Jan 23, 2009
1.260
1.260
1.240
1.250
1,266
+0.05(+4.17%)
Jan 22, 2009
1.250
1.266
1.200
1.200
13,093
-0.04(-3.23%)
Jan 21, 2009
1.210
1.250
1.210
1.240
3,100
+0.01(+0.82%)
Jan 20, 2009
1.210
1.230
1.210
1.230
9,570
+0.01(+0.82%)
Jan 16, 2009
1.250
1.250
1.210
1.220
5,440
-0.01(-0.81%)
Jan 15, 2009
1.250
1.300
1.210
1.230
3,620
+0.02(+1.65%)
Jan 14, 2009
1.280
1.300
1.200
1.210
22,913
-0.06(-4.72%)
Jan 13, 2009
1.280
1.280
1.230
1.270
21,536
+0.02(+1.60%)
Jan 12, 2009
1.280
1.280
1.250
1.250
3,074
-0.02(-1.57%)
Jan 09, 2009
1.300
1.300
1.230
1.270
5,903
+0.01(+0.79%)
Jan 08, 2009
1.320
1.320
1.243
1.260
1,830
+0.01(+0.81%)
Jan 07, 2009
1.230
1.260
1.230
1.250
7,530
-0.01(-0.80%)
Jan 06, 2009
1.220
1.310
1.200
1.260
19,613
+0.06(+4.99%)
Jan 05, 2009
1.240
1.240
1.200
1.200
5,400
+0.02(+1.70%)
Jan 02, 2009
1.210
1.230
1.180
1.180
34,669
-0.02(-1.67%)
Dec 31, 2008
1.110
1.201
1.110
1.200
27,215
-0.00(-0.01%)
Dec 30, 2008
1.220
1.270
1.150
1.200
13,283
+0.07(+6.20%)
Dec 29, 2008
1.154
1.172
1.120
1.130
10,900
-0.03(-2.59%)
Dec 26, 2008
1.140
1.270
1.140
1.160
12,184
-0.05(-4.01%)
Dec 24, 2008
1.150
1.270
1.150
1.208
3,722
-0.04(-3.32%)
Dec 23, 2008
1.270
1.270
1.150
1.250
6,123
+0.01(+1.17%)
Dec 22, 2008
1.200
1.250
1.150
1.236
11,993
+0.09(+7.43%)
Dec 19, 2008
1.230
1.270
1.150
1.150
34,158
-0.07(-5.73%)
Dec 18, 2008
1.200
1.270
1.180
1.220
30,588
+0.02(+1.66%)
Dec 17, 2008
1.370
1.370
1.150
1.200
42,004
-0.13(-9.77%)
Dec 16, 2008
1.250
1.340
1.250
1.330
20,664
+0.03(+2.31%)
Dec 15, 2008
1.440
1.440
1.200
1.300
27,043
+0.05(+4.01%)
Dec 12, 2008
1.800
1.815
1.200
1.250
46,948
-0.25(-16.68%)
Dec 11, 2008
1.600
1.610
1.500
1.500
9,750
-0.11(-6.83%)
Dec 10, 2008
1.760
1.760
1.600
1.610
2,762
-0.09(-5.29%)
Dec 09, 2008
1.890
1.890
1.700
1.700
9,139
-0.12(-6.59%)
Dec 08, 2008
2.010
2.010
1.700
1.820
13,490
-0.17(-8.36%)
Dec 05, 2008
2.020
2.020
1.986
1.986
4,660
-0.00(-0.20%)
Dec 04, 2008
2.020
2.020
1.990
1.990
815
-0.05(-2.45%)
Dec 03, 2008
1.970
2.040
1.920
2.040
15,420
+0.12(+6.25%)
Dec 02, 2008
1.900
2.040
1.900
1.920
2,095
+0.11(+6.08%)
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
.