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 (%)
Mar 31, 2005
3.500
3.539
3.500
3.501
6,386
-0.04(-1.10%)
Mar 30, 2005
3.550
3.550
3.450
3.540
3,916
+0.07(+2.02%)
Mar 29, 2005
3.490
3.500
3.460
3.470
20,050
-0.02(-0.57%)
Mar 28, 2005
3.420
3.490
3.420
3.490
6,000
+0.01(+0.29%)
Mar 24, 2005
3.500
3.519
3.470
3.480
14,645
-0.02(-0.57%)
Mar 23, 2005
3.500
3.518
3.500
3.500
3,700
-0.07(-1.93%)
Mar 22, 2005
3.549
3.569
3.549
3.569
727
+0.07(+1.97%)
Mar 21, 2005
3.420
3.610
3.420
3.500
32,228
+0.08(+2.34%)
Mar 18, 2005
3.520
3.560
3.420
3.420
2,600
-0.17(-4.74%)
Mar 17, 2005
3.550
3.590
3.450
3.590
59,736
-0.03(-0.83%)
Mar 16, 2005
3.564
3.620
3.560
3.620
7,600
+0.08(+2.26%)
Mar 15, 2005
3.690
3.700
3.500
3.540
20,001
-0.06(-1.69%)
Mar 14, 2005
3.601
3.601
3.601
3.601
100
-0.04(-1.07%)
Mar 11, 2005
3.620
3.730
3.585
3.640
5,456
+0.04(+1.11%)
Mar 10, 2005
3.600
3.710
3.600
3.600
2,900
-0.06(-1.53%)
Mar 09, 2005
3.510
3.720
3.510
3.656
1,750
+0.04(+0.99%)
Mar 08, 2005
3.510
3.730
3.510
3.620
18,993
-0.13(-3.47%)
Mar 07, 2005
3.580
3.750
3.560
3.750
5,070
+0.05(+1.35%)
Mar 04, 2005
3.800
3.800
3.700
3.700
1,258
+0.09(+2.49%)
Mar 03, 2005
3.560
3.780
3.560
3.610
8,900
+0.05(+1.40%)
Mar 02, 2005
3.510
3.690
3.510
3.560
1,691
+0.01(+0.28%)
Mar 01, 2005
3.550
3.700
3.510
3.550
4,336
-0.10(-2.74%)
Feb 28, 2005
3.740
3.750
3.650
3.650
5,075
-0.10(-2.67%)
Feb 25, 2005
3.650
3.750
3.650
3.750
1,150
-0.09(-2.34%)
Feb 24, 2005
3.510
3.950
3.510
3.840
15,106
+0.32(+9.09%)
Feb 23, 2005
3.501
3.830
3.500
3.520
12,086
+0.02(+0.57%)
Feb 22, 2005
3.450
3.560
3.450
3.500
25,127
-0.01(-0.28%)
Feb 18, 2005
3.590
3.600
3.510
3.510
20,810
-0.03(-0.88%)
Feb 17, 2005
3.590
3.590
3.500
3.541
26,541
-0.07(-1.91%)
Feb 16, 2005
4.120
4.120
3.050
3.610
123,059
-0.53(-12.80%)
Feb 15, 2005
4.100
4.200
4.020
4.140
10,961
+0.10(+2.48%)
Feb 14, 2005
3.970
4.200
3.970
4.040
24,145
+0.06(+1.53%)
Feb 11, 2005
3.720
3.990
3.720
3.979
3,518
-0.01(-0.25%)
Feb 10, 2005
3.820
4.000
3.811
3.989
5,400
-0.00(-0.03%)
Feb 09, 2005
3.800
3.990
3.800
3.990
4,360
+0.07(+1.79%)
Feb 08, 2005
3.800
4.000
3.754
3.920
18,911
+0.15(+3.98%)
Feb 07, 2005
3.800
3.800
3.750
3.770
8,460
+0.06(+1.62%)
Feb 04, 2005
3.790
3.800
3.650
3.710
11,651
+0.04(+1.09%)
Feb 03, 2005
3.700
3.700
3.570
3.670
1,495
+0.03(+0.82%)
Feb 02, 2005
3.562
3.650
3.562
3.640
4,509
+0.00(+0.00%)
Feb 01, 2005
3.540
3.650
3.540
3.640
3,110
+0.02(+0.55%)
Jan 31, 2005
3.570
3.650
3.530
3.620
17,052
+0.07(+1.97%)
Jan 28, 2005
3.520
3.570
3.520
3.550
5,800
+0.04(+1.14%)
Jan 27, 2005
3.510
3.649
3.510
3.510
800
-0.09(-2.50%)
Jan 26, 2005
3.510
3.600
3.500
3.600
16,028
-0.01(-0.33%)
Jan 25, 2005
3.500
3.700
3.500
3.612
4,500
+0.11(+3.20%)
Jan 24, 2005
3.400
3.540
3.400
3.500
4,820
-0.01(-0.31%)
Jan 21, 2005
3.511
3.511
3.511
3.511
100
-0.02(-0.54%)
Jan 20, 2005
3.530
3.600
3.500
3.530
10,300
+0.03(+0.86%)
Jan 19, 2005
3.500
3.619
3.500
3.500
14,510
-0.05(-1.41%)
Jan 18, 2005
3.600
3.600
3.550
3.550
455
-0.12(-3.27%)
Jan 14, 2005
3.610
3.670
3.590
3.670
7,985
+0.02(+0.58%)
Jan 13, 2005
3.510
3.650
3.500
3.649
7,916
-0.02(-0.57%)
Jan 12, 2005
3.670
3.670
3.640
3.670
9,500
+0.00(+0.00%)
Jan 11, 2005
3.510
3.787
3.510
3.670
16,709
-0.01(-0.27%)
Jan 10, 2005
3.600
3.690
3.510
3.680
8,752
+0.18(+5.14%)
Jan 07, 2005
3.560
3.560
3.500
3.500
12,369
-0.00(-0.09%)
Jan 06, 2005
3.529
3.530
3.500
3.503
3,500
+0.00(+0.09%)
Jan 05, 2005
3.520
3.580
3.500
3.500
7,800
-0.03(-0.85%)
Jan 04, 2005
3.590
3.620
3.530
3.530
3,263
-0.02(-0.56%)
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
.