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 (%)
Sep 30, 2004
3.010
3.150
3.000
3.000
8,400
-0.13(-4.15%)
Sep 29, 2004
3.101
3.130
3.100
3.130
1,200
+0.07(+2.25%)
Sep 28, 2004
3.070
3.140
3.060
3.061
4,200
-0.08(-2.52%)
Sep 27, 2004
3.200
3.230
2.980
3.140
26,400
-0.07(-2.18%)
Sep 24, 2004
3.280
3.280
3.130
3.210
6,000
+0.00(+0.00%)
Sep 23, 2004
3.215
3.215
3.130
3.210
2,500
-0.02(-0.62%)
Sep 22, 2004
3.130
3.230
3.130
3.230
8,500
+0.05(+1.57%)
Sep 21, 2004
3.170
3.250
3.150
3.180
8,900
-0.01(-0.31%)
Sep 20, 2004
3.190
3.190
3.160
3.190
3,400
-0.01(-0.31%)
Sep 17, 2004
3.150
3.240
3.150
3.200
12,900
+0.10(+3.23%)
Sep 16, 2004
3.200
3.200
3.100
3.100
9,900
-0.09(-2.82%)
Sep 15, 2004
3.121
3.200
3.110
3.190
3,400
-0.01(-0.31%)
Sep 14, 2004
3.200
3.200
3.180
3.200
1,000
+0.06(+1.91%)
Sep 13, 2004
3.250
3.260
3.080
3.140
14,100
-0.11(-3.38%)
Sep 10, 2004
3.260
3.260
3.200
3.250
8,500
+0.12(+3.83%)
Sep 09, 2004
3.010
3.250
3.010
3.130
19,700
+0.03(+0.97%)
Sep 08, 2004
3.070
3.130
3.070
3.100
1,200
+0.00(+0.00%)
Sep 07, 2004
3.020
3.100
3.020
3.100
5,900
+0.06(+1.97%)
Sep 03, 2004
3.000
3.080
3.000
3.040
10,600
+0.04(+1.33%)
Sep 02, 2004
3.010
3.011
3.000
3.000
3,500
-0.03(-0.99%)
Sep 01, 2004
3.200
3.200
3.000
3.030
9,400
-0.01(-0.33%)
Aug 31, 2004
3.110
3.120
3.010
3.040
12,900
+0.03(+0.96%)
Aug 30, 2004
3.010
3.011
3.000
3.011
4,700
-0.05(-1.60%)
Aug 27, 2004
3.089
3.089
3.050
3.060
3,700
-0.04(-1.29%)
Aug 26, 2004
3.100
3.150
3.000
3.100
23,100
-0.05(-1.59%)
Aug 25, 2004
3.250
3.250
3.130
3.150
4,500
-0.10(-3.08%)
Aug 24, 2004
3.349
3.349
3.250
3.250
800
+0.00(+0.00%)
Aug 23, 2004
3.010
3.340
3.010
3.250
12,100
+0.20(+6.56%)
Aug 20, 2004
3.050
3.070
3.050
3.050
6,600
+0.01(+0.33%)
Aug 19, 2004
3.110
3.110
2.980
3.040
11,700
-0.09(-2.88%)
Aug 18, 2004
3.220
3.220
3.060
3.130
3,100
+0.01(+0.32%)
Aug 17, 2004
3.080
3.150
3.080
3.120
3,100
+0.03(+0.97%)
Aug 16, 2004
3.090
3.120
3.060
3.090
6,900
+0.04(+1.31%)
Aug 13, 2004
3.050
3.220
3.050
3.050
6,000
+0.00(+0.00%)
Aug 12, 2004
3.051
3.076
3.050
3.050
8,800
-0.06(-1.90%)
Aug 11, 2004
3.050
3.110
3.050
3.109
3,400
+0.06(+1.93%)
Aug 10, 2004
3.240
3.240
3.001
3.050
4,200
+0.10(+3.39%)
Aug 09, 2004
3.010
3.070
2.910
2.950
10,900
-0.08(-2.64%)
Aug 06, 2004
3.130
3.220
3.020
3.030
9,900
-0.07(-2.26%)
Aug 05, 2004
3.150
3.230
3.010
3.100
5,900
-0.05(-1.56%)
Aug 04, 2004
3.260
3.260
2.800
3.149
26,300
-0.22(-6.53%)
Aug 03, 2004
3.450
3.450
3.250
3.369
11,317
-0.07(-2.06%)
Aug 02, 2004
3.270
3.440
3.130
3.440
7,400
+0.13(+3.93%)
Jul 30, 2004
3.272
3.350
3.270
3.310
4,200
-0.12(-3.50%)
Jul 29, 2004
3.400
3.440
3.250
3.430
5,800
+0.18(+5.54%)
Jul 28, 2004
3.120
3.420
3.050
3.250
6,000
+0.13(+4.17%)
Jul 27, 2004
3.250
3.321
3.120
3.120
35,700
-0.18(-5.45%)
Jul 26, 2004
3.350
3.420
3.250
3.300
20,600
-0.12(-3.51%)
Jul 23, 2004
3.250
3.450
3.250
3.420
9,400
-0.01(-0.32%)
Jul 22, 2004
3.350
3.450
3.300
3.431
33,500
-0.02(-0.55%)
Jul 21, 2004
3.560
3.570
3.410
3.450
30,800
-0.09(-2.54%)
Jul 20, 2004
3.490
3.600
3.400
3.540
17,600
+0.09(+2.61%)
Jul 19, 2004
3.310
3.600
3.310
3.450
19,900
+0.04(+1.17%)
Jul 16, 2004
3.500
3.750
3.350
3.410
11,500
-0.10(-2.88%)
Jul 15, 2004
3.550
3.990
3.410
3.511
36,600
+0.03(+0.89%)
Jul 14, 2004
3.400
3.850
3.300
3.480
55,400
+0.13(+3.88%)
Jul 13, 2004
3.240
3.390
3.020
3.350
24,400
+0.22(+7.03%)
Jul 12, 2004
3.060
3.240
3.050
3.130
21,600
+0.06(+1.95%)
Jul 09, 2004
3.210
3.300
3.011
3.070
39,400
-0.10(-3.15%)
Jul 08, 2004
3.050
3.300
3.020
3.170
39,500
+0.01(+0.32%)
Jul 07, 2004
3.350
3.500
3.070
3.160
81,900
-0.21(-6.23%)
Jul 06, 2004
3.940
4.000
3.300
3.370
273,600
-0.28(-7.65%)
Jul 02, 2004
3.340
4.300
2.960
3.649
495,000
+0.71(+24.12%)
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
.