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 (%)
May 28, 2004
2.230
2.230
2.160
2.170
22,700
-0.03(-1.36%)
May 27, 2004
2.150
2.230
2.150
2.200
12,500
+0.04(+1.85%)
May 26, 2004
2.200
2.300
2.150
2.160
26,300
-0.09(-4.00%)
May 25, 2004
2.270
2.270
2.220
2.250
4,200
-0.01(-0.44%)
May 24, 2004
2.180
2.260
2.100
2.260
3,400
+0.05(+2.26%)
May 21, 2004
2.040
2.250
2.020
2.210
52,700
+0.01(+0.45%)
May 20, 2004
2.160
2.370
2.150
2.200
23,600
-0.05(-2.22%)
May 19, 2004
2.570
2.570
2.150
2.250
56,300
-0.20(-8.16%)
May 18, 2004
2.220
2.550
2.220
2.450
87,800
+0.21(+9.42%)
May 17, 2004
2.320
2.320
2.239
2.239
10,000
-0.03(-1.41%)
May 14, 2004
2.231
2.320
2.200
2.271
3,300
-0.03(-1.26%)
May 13, 2004
2.280
2.300
2.270
2.300
3,500
+0.03(+1.32%)
May 12, 2004
2.264
2.270
2.211
2.270
10,300
+0.04(+1.79%)
May 11, 2004
2.259
2.270
2.230
2.230
3,500
-0.04(-1.76%)
May 10, 2004
2.270
2.270
2.220
2.270
2,200
+0.04(+1.79%)
May 07, 2004
2.250
2.310
2.220
2.230
17,800
-0.03(-1.33%)
May 06, 2004
2.360
2.360
2.260
2.260
2,800
-0.09(-3.83%)
May 05, 2004
2.360
2.360
2.340
2.350
4,800
+0.02(+0.86%)
May 04, 2004
2.740
2.740
2.330
2.330
14,200
-0.03(-1.27%)
May 03, 2004
2.220
2.360
2.220
2.360
10,500
+0.11(+4.89%)
Apr 30, 2004
2.270
2.370
2.250
2.250
9,000
-0.10(-4.26%)
Apr 29, 2004
2.310
2.360
2.310
2.350
5,400
+0.01(+0.26%)
Apr 28, 2004
2.349
2.349
2.320
2.344
500
-0.02(-0.68%)
Apr 27, 2004
2.359
2.360
2.328
2.360
11,000
+0.01(+0.25%)
Apr 26, 2004
2.358
2.360
2.330
2.354
4,000
+0.04(+1.90%)
Apr 23, 2004
2.260
2.340
2.250
2.310
3,100
+0.01(+0.39%)
Apr 22, 2004
2.400
2.400
2.230
2.301
5,900
-0.11(-4.52%)
Apr 21, 2004
2.390
2.550
2.390
2.410
13,700
+0.02(+0.88%)
Apr 20, 2004
2.400
2.400
2.389
2.389
2,000
-0.00(-0.04%)
Apr 19, 2004
2.385
2.390
2.370
2.390
5,200
+0.01(+0.42%)
Apr 16, 2004
2.350
2.380
2.350
2.380
2,500
+0.04(+1.71%)
Apr 15, 2004
2.350
2.390
2.340
2.340
3,500
-0.04(-1.68%)
Apr 14, 2004
2.210
2.380
2.210
2.380
3,800
+0.12(+5.31%)
Apr 13, 2004
2.410
2.410
2.220
2.260
22,300
-0.15(-6.22%)
Apr 12, 2004
2.490
2.490
2.400
2.410
2,200
+0.01(+0.42%)
Apr 08, 2004
2.290
2.500
2.250
2.400
11,200
-0.09(-3.61%)
Apr 07, 2004
2.400
2.490
2.290
2.490
6,200
+0.01(+0.40%)
Apr 06, 2004
2.255
2.490
2.230
2.480
41,300
+0.16(+6.90%)
Apr 05, 2004
2.350
2.400
2.200
2.320
46,700
-0.08(-3.33%)
Apr 02, 2004
2.390
2.400
2.260
2.400
17,000
-0.04(-1.64%)
Apr 01, 2004
2.220
2.440
2.210
2.440
13,800
-0.05(-2.01%)
Mar 31, 2004
2.380
2.600
2.260
2.490
42,000
+0.14(+5.91%)
Mar 30, 2004
2.500
2.500
2.260
2.351
69,800
-0.18(-7.08%)
Mar 29, 2004
2.655
2.700
2.500
2.530
63,400
-0.16(-5.95%)
Mar 26, 2004
2.670
2.690
2.550
2.690
8,700
+0.02(+0.75%)
Mar 25, 2004
2.620
2.690
2.610
2.670
9,600
+0.06(+2.26%)
Mar 24, 2004
2.690
2.690
2.610
2.611
3,500
-0.08(-2.94%)
Mar 23, 2004
2.690
2.690
2.570
2.690
5,900
+0.14(+5.49%)
Mar 22, 2004
2.700
2.700
2.550
2.550
6,800
-0.05(-1.92%)
Mar 19, 2004
2.570
2.690
2.570
2.600
10,700
+0.00(+0.00%)
Mar 18, 2004
2.550
2.650
2.550
2.600
24,900
+0.04(+1.56%)
Mar 17, 2004
2.560
2.560
2.560
2.560
200
-0.04(-1.54%)
Mar 16, 2004
2.620
2.620
2.599
2.600
700
+0.00(+0.00%)
Mar 15, 2004
2.600
2.600
2.560
2.600
1,600
+0.00(+0.00%)
Mar 12, 2004
2.550
2.600
2.550
2.600
800
-0.02(-0.73%)
Mar 11, 2004
2.560
2.660
2.560
2.619
3,800
-0.06(-2.28%)
Mar 10, 2004
2.610
2.680
2.550
2.680
7,800
+0.01(+0.37%)
Mar 09, 2004
2.660
2.730
2.640
2.670
20,300
+0.05(+1.91%)
Mar 08, 2004
2.750
2.800
2.620
2.620
10,600
-0.13(-4.73%)
Mar 05, 2004
2.730
2.750
2.720
2.750
6,600
+0.06(+2.23%)
Mar 04, 2004
2.690
2.690
2.690
2.690
0
+0.00(+0.00%)
Mar 03, 2004
2.760
2.790
2.690
2.690
1,400
-0.03(-1.10%)
Mar 02, 2004
2.550
2.790
2.550
2.720
8,200
+0.11(+4.21%)
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
.