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 31, 2005
3.020
3.100
3.020
3.080
7,901
+0.02(+0.65%)
May 27, 2005
3.000
3.180
3.000
3.060
5,993
-0.10(-3.10%)
May 26, 2005
3.150
3.199
3.020
3.158
9,058
-0.00(-0.06%)
May 25, 2005
3.180
3.230
3.140
3.160
2,400
+0.01(+0.32%)
May 24, 2005
3.200
3.200
3.090
3.150
5,000
-0.02(-0.60%)
May 23, 2005
2.930
3.169
2.860
3.169
13,622
+0.02(+0.60%)
May 20, 2005
3.250
3.250
3.060
3.150
11,300
+0.02(+0.64%)
May 19, 2005
3.200
3.260
3.130
3.130
6,013
-0.12(-3.69%)
May 18, 2005
3.160
3.310
3.160
3.250
4,900
+0.00(+0.00%)
May 17, 2005
3.250
3.274
3.250
3.250
2,849
+0.00(+0.00%)
May 16, 2005
3.250
3.339
3.250
3.250
3,000
+0.00(+0.00%)
May 13, 2005
3.260
3.260
3.250
3.250
1,500
-0.01(-0.34%)
May 12, 2005
3.350
3.370
3.261
3.261
2,861
-0.02(-0.58%)
May 11, 2005
3.260
3.390
3.250
3.280
5,569
+0.02(+0.61%)
May 10, 2005
3.280
3.364
3.260
3.260
3,850
-0.09(-2.69%)
May 09, 2005
3.301
3.350
3.300
3.350
2,100
-0.02(-0.59%)
May 06, 2005
3.410
3.410
3.370
3.370
1,460
-0.06(-1.75%)
May 05, 2005
3.540
3.540
3.400
3.430
5,920
-0.05(-1.47%)
May 04, 2005
3.580
3.580
3.400
3.481
6,200
-0.09(-2.49%)
May 03, 2005
3.540
3.680
3.500
3.570
5,866
+0.04(+1.13%)
May 02, 2005
3.500
3.539
3.410
3.530
6,046
+0.03(+0.86%)
Apr 29, 2005
3.500
3.500
3.500
3.500
2,837
+0.01(+0.29%)
Apr 28, 2005
3.410
3.524
3.410
3.490
15,300
+0.04(+1.16%)
Apr 27, 2005
3.750
3.750
3.450
3.450
10,000
+0.00(+0.00%)
Apr 26, 2005
3.428
3.500
3.428
3.450
11,800
-0.08(-2.27%)
Apr 25, 2005
3.590
3.590
3.410
3.530
20,158
+0.01(+0.28%)
Apr 22, 2005
3.590
3.590
3.450
3.520
14,725
-0.02(-0.56%)
Apr 21, 2005
3.500
3.550
3.450
3.540
16,488
+0.09(+2.61%)
Apr 20, 2005
3.500
3.500
3.450
3.450
20,110
-0.07(-1.99%)
Apr 19, 2005
3.570
3.580
3.480
3.520
1,514
+0.02(+0.57%)
Apr 18, 2005
3.480
3.520
3.460
3.500
2,000
+0.00(+0.00%)
Apr 15, 2005
3.500
3.530
3.500
3.500
6,690
-0.03(-0.85%)
Apr 14, 2005
3.590
3.590
3.470
3.530
4,150
+0.00(+0.00%)
Apr 13, 2005
3.500
3.530
3.500
3.530
4,500
+0.02(+0.57%)
Apr 12, 2005
3.420
3.511
3.420
3.510
2,668
+0.03(+0.86%)
Apr 11, 2005
3.510
3.510
3.480
3.480
2,859
-0.09(-2.52%)
Apr 08, 2005
3.500
3.579
3.500
3.570
2,800
-0.02(-0.56%)
Apr 07, 2005
3.540
3.600
3.540
3.590
300
+0.08(+2.28%)
Apr 06, 2005
3.550
3.550
3.510
3.510
2,050
+0.01(+0.26%)
Apr 05, 2005
3.550
3.550
3.501
3.501
1,364
+0.00(+0.03%)
Apr 04, 2005
3.510
3.510
3.500
3.500
500
+0.01(+0.29%)
Apr 01, 2005
3.480
3.540
3.450
3.490
13,550
-0.01(-0.31%)
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%)
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
.