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, 2010
3.510
3.680
3.530
3.670
30,204
+0.16(+4.56%)
May 27, 2010
3.420
3.538
3.420
3.510
17,086
+0.10(+2.93%)
May 26, 2010
3.550
3.570
3.400
3.410
9,030
-0.14(-3.94%)
May 25, 2010
3.470
3.550
3.420
3.550
18,838
+0.01(+0.28%)
May 24, 2010
3.450
3.550
3.450
3.540
29,599
+0.10(+2.90%)
May 21, 2010
3.300
3.540
3.300
3.440
32,742
+0.08(+2.38%)
May 20, 2010
3.420
3.420
3.150
3.360
17,167
-0.03(-0.88%)
May 19, 2010
3.500
3.550
3.170
3.390
60,976
-0.06(-1.74%)
May 18, 2010
3.190
3.580
2.900
3.450
310,345
+0.50(+16.95%)
May 17, 2010
2.800
3.160
2.771
2.950
97,703
+0.33(+12.60%)
May 14, 2010
2.670
2.720
2.620
2.620
3,584
-0.05(-1.87%)
May 13, 2010
2.760
2.760
2.580
2.670
19,354
-0.06(-2.08%)
May 12, 2010
2.690
2.729
2.658
2.727
56,924
+0.08(+2.89%)
May 11, 2010
2.600
2.682
2.590
2.650
23,688
+0.05(+1.92%)
May 10, 2010
2.520
2.600
2.490
2.600
18,458
+0.00(+0.00%)
May 07, 2010
2.730
2.730
2.480
2.600
29,194
-0.11(-4.06%)
May 06, 2010
2.650
2.710
2.500
2.710
6,912
+0.11(+4.23%)
May 05, 2010
2.580
2.610
2.550
2.600
7,359
+0.03(+1.16%)
May 04, 2010
2.510
2.610
2.500
2.570
7,160
+0.08(+3.21%)
May 03, 2010
2.560
2.650
2.485
2.490
23,707
-0.02(-0.80%)
Apr 30, 2010
2.750
2.770
2.450
2.510
47,023
-0.11(-4.25%)
Apr 29, 2010
2.600
2.640
2.570
2.621
10,017
+0.07(+2.80%)
Apr 28, 2010
2.542
2.600
2.521
2.550
10,362
+0.00(+0.01%)
Apr 27, 2010
2.560
2.589
2.520
2.550
13,959
+0.02(+0.78%)
Apr 26, 2010
2.600
2.600
2.500
2.530
19,654
-0.06(-2.31%)
Apr 23, 2010
2.620
2.650
2.490
2.590
30,173
-0.00(-0.00%)
Apr 22, 2010
2.600
2.600
2.560
2.590
18,755
+0.03(+1.17%)
Apr 21, 2010
2.590
2.610
2.560
2.560
9,581
-0.02(-0.77%)
Apr 20, 2010
2.600
2.616
2.570
2.580
13,090
+0.01(+0.39%)
Apr 19, 2010
2.610
2.650
2.530
2.570
3,739
+0.01(+0.39%)
Apr 16, 2010
2.550
2.600
2.550
2.560
13,630
-0.02(-0.78%)
Apr 15, 2010
2.590
2.630
2.500
2.580
25,804
+0.03(+1.18%)
Apr 14, 2010
2.620
2.623
2.526
2.550
18,115
-0.03(-1.16%)
Apr 13, 2010
2.569
2.590
2.500
2.580
13,751
+0.05(+1.98%)
Apr 12, 2010
2.590
2.590
2.520
2.530
3,161
-0.06(-2.32%)
Apr 09, 2010
2.590
2.590
2.560
2.590
3,015
+0.02(+0.78%)
Apr 08, 2010
2.650
2.650
2.530
2.570
15,330
-0.05(-1.72%)
Apr 07, 2010
2.440
2.640
2.440
2.615
13,135
+0.12(+4.60%)
Apr 06, 2010
2.400
2.600
2.400
2.500
15,979
+0.03(+1.21%)
Apr 05, 2010
2.460
2.550
2.460
2.470
24,722
+0.08(+3.35%)
Apr 01, 2010
2.470
2.390
2.390
2.390
16,800
-0.09(-3.63%)
Mar 31, 2010
2.470
2.500
2.360
2.480
20,843
-0.02(-0.80%)
Mar 30, 2010
2.550
2.590
2.400
2.500
24,765
-0.04(-1.44%)
Mar 29, 2010
2.510
2.590
2.418
2.537
12,958
+0.07(+2.69%)
Mar 26, 2010
2.470
2.558
2.450
2.470
7,728
-0.03(-1.20%)
Mar 25, 2010
2.500
2.510
2.450
2.500
15,029
+0.01(+0.40%)
Mar 24, 2010
2.366
2.540
2.366
2.490
47,751
+0.14(+5.96%)
Mar 23, 2010
2.350
2.380
2.280
2.350
12,491
+0.04(+1.57%)
Mar 22, 2010
2.300
2.360
2.210
2.314
7,795
+0.05(+2.37%)
Mar 19, 2010
2.240
2.340
2.239
2.260
3,711
+0.04(+1.80%)
Mar 18, 2010
2.410
2.410
2.160
2.220
32,751
-0.08(-3.48%)
Mar 17, 2010
2.400
2.420
2.200
2.300
32,474
-0.08(-3.36%)
Mar 16, 2010
2.450
2.450
2.380
2.380
4,308
-0.01(-0.42%)
Mar 15, 2010
2.390
2.430
2.370
2.390
3,612
+0.01(+0.42%)
Mar 12, 2010
2.420
2.440
2.380
2.380
8,616
-0.02(-0.83%)
Mar 11, 2010
2.430
2.430
2.370
2.400
13,813
+0.00(+0.00%)
Mar 10, 2010
2.430
2.450
2.370
2.400
16,621
+0.01(+0.37%)
Mar 09, 2010
2.390
2.440
2.370
2.391
6,192
+0.00(+0.05%)
Mar 08, 2010
2.430
2.440
2.370
2.390
6,977
-0.03(-1.24%)
Mar 05, 2010
2.430
2.450
2.360
2.420
17,456
+0.02(+0.83%)
Mar 04, 2010
2.320
2.400
2.320
2.400
9,654
+0.12(+5.26%)
Mar 03, 2010
2.250
2.420
2.250
2.280
18,473
+0.04(+1.79%)
Mar 02, 2010
2.240
2.280
2.240
2.240
4,224
-0.02(-0.88%)
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
.