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 (%)
Jul 31, 2009
1.900
1.950
1.880
1.890
15,718
-0.03(-1.56%)
Jul 30, 2009
1.880
1.950
1.880
1.920
9,302
-0.03(-1.54%)
Jul 29, 2009
1.910
1.950
1.860
1.950
13,621
+0.09(+4.84%)
Jul 28, 2009
1.840
1.958
1.840
1.860
11,447
-0.04(-2.11%)
Jul 27, 2009
1.945
1.990
1.870
1.900
14,167
-0.09(-4.52%)
Jul 24, 2009
1.924
2.000
1.910
1.990
2,388
+0.02(+1.02%)
Jul 23, 2009
1.980
1.980
1.965
1.970
6,000
+0.02(+1.03%)
Jul 22, 2009
1.970
1.970
1.910
1.950
3,213
+0.02(+1.04%)
Jul 21, 2009
1.900
1.980
1.890
1.930
3,215
-0.02(-1.03%)
Jul 20, 2009
1.870
1.970
1.860
1.950
4,300
+0.01(+0.52%)
Jul 17, 2009
1.780
1.980
1.780
1.940
4,088
+0.11(+6.01%)
Jul 16, 2009
1.990
1.990
1.610
1.830
46,785
-0.09(-4.69%)
Jul 15, 2009
1.920
2.000
1.920
1.920
7,863
-0.02(-1.03%)
Jul 14, 2009
1.940
2.000
1.913
1.940
6,739
-0.01(-0.51%)
Jul 13, 2009
1.990
2.040
1.930
1.950
5,459
-0.05(-2.50%)
Jul 10, 2009
2.040
2.040
2.000
2.000
5,447
-0.02(-0.99%)
Jul 09, 2009
2.010
2.050
2.010
2.020
2,347
-0.02(-0.98%)
Jul 08, 2009
2.010
2.050
2.010
2.040
2,200
-0.01(-0.49%)
Jul 07, 2009
2.010
2.050
2.010
2.050
4,158
+0.04(+1.99%)
Jul 06, 2009
2.000
2.094
2.000
2.010
7,900
-0.01(-0.50%)
Jul 02, 2009
2.060
2.060
2.020
2.020
4,809
-0.03(-1.46%)
Jul 01, 2009
2.100
2.100
2.042
2.050
4,155
+0.01(+0.49%)
Jun 30, 2009
2.060
2.120
2.040
2.040
14,783
+0.02(+0.99%)
Jun 29, 2009
2.050
2.050
2.020
2.020
1,570
+0.00(+0.00%)
Jun 26, 2009
2.060
2.060
2.020
2.020
6,859
-0.04(-1.94%)
Jun 25, 2009
2.030
2.060
2.020
2.060
18,751
+0.02(+0.98%)
Jun 24, 2009
2.050
2.160
2.030
2.040
6,845
+0.02(+0.99%)
Jun 23, 2009
2.010
2.200
2.000
2.020
21,718
-0.22(-9.82%)
Jun 22, 2009
2.200
2.240
2.031
2.240
9,003
+0.04(+1.82%)
Jun 19, 2009
2.040
2.350
2.040
2.200
22,699
+0.19(+9.45%)
Jun 18, 2009
2.120
2.240
2.010
2.010
8,351
-0.23(-10.27%)
Jun 17, 2009
2.100
2.240
2.050
2.240
4,534
+0.18(+8.74%)
Jun 16, 2009
2.100
2.240
2.000
2.060
17,466
+0.01(+0.49%)
Jun 15, 2009
2.000
2.100
2.000
2.050
10,697
+0.03(+1.48%)
Jun 12, 2009
2.060
2.140
2.020
2.020
6,553
+0.01(+0.50%)
Jun 11, 2009
2.120
2.120
2.000
2.010
12,620
-0.09(-4.29%)
Jun 10, 2009
2.030
2.140
2.030
2.100
10,306
+0.10(+5.00%)
Jun 09, 2009
2.000
2.150
2.000
2.000
11,615
-0.01(-0.50%)
Jun 08, 2009
2.040
2.092
2.010
2.010
8,427
-0.06(-2.90%)
Jun 05, 2009
2.050
2.247
2.050
2.070
34,217
+0.02(+0.98%)
Jun 04, 2009
2.100
2.220
2.042
2.050
6,187
-0.07(-3.30%)
Jun 03, 2009
2.250
2.250
2.120
2.120
30,201
-0.08(-3.64%)
Jun 02, 2009
2.100
2.300
2.025
2.200
35,839
+0.10(+4.76%)
Jun 01, 2009
2.050
2.170
2.050
2.100
13,412
+0.10(+5.00%)
May 29, 2009
2.060
2.190
1.987
2.000
11,199
-0.10(-4.76%)
May 28, 2009
2.100
2.140
2.100
2.100
29,120
+0.08(+4.22%)
May 27, 2009
2.010
2.090
2.000
2.015
4,275
-0.08(-4.05%)
May 26, 2009
2.190
2.200
2.010
2.100
17,443
+0.14(+7.14%)
May 22, 2009
1.750
1.990
1.590
1.960
44,931
+0.21(+12.00%)
May 21, 2009
1.800
1.850
1.710
1.750
27,748
-0.10(-5.41%)
May 20, 2009
1.910
1.932
1.760
1.850
65,910
-0.14(-7.11%)
May 19, 2009
2.030
2.050
1.880
1.992
19,572
-0.06(-2.85%)
May 18, 2009
2.110
2.110
2.000
2.050
24,974
-0.06(-2.84%)
May 15, 2009
2.200
2.200
2.110
2.110
15,936
-0.09(-4.09%)
May 14, 2009
2.330
2.330
2.170
2.200
13,343
-0.07(-3.08%)
May 13, 2009
2.390
2.390
2.260
2.270
2,650
-0.09(-3.75%)
May 12, 2009
2.390
2.490
2.200
2.358
10,385
+0.05(+2.10%)
May 11, 2009
2.400
2.400
2.310
2.310
13,771
-0.09(-3.75%)
May 08, 2009
2.400
2.500
2.380
2.400
17,228
+0.05(+2.12%)
May 07, 2009
2.400
2.450
2.350
2.350
20,700
-0.02(-0.84%)
May 06, 2009
2.590
2.590
2.322
2.370
12,729
+0.05(+2.16%)
May 05, 2009
2.650
2.650
2.320
2.320
38,778
-0.32(-12.12%)
May 04, 2009
2.700
2.740
2.530
2.640
22,858
+0.18(+7.32%)
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
.