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, 2009
3.850
3.850
3.710
3.730
6,700
-0.07(-1.84%)
Sep 29, 2009
3.730
3.800
3.690
3.800
16,577
+0.06(+1.60%)
Sep 28, 2009
3.600
3.740
3.550
3.740
25,678
+0.16(+4.47%)
Sep 25, 2009
3.560
3.734
3.560
3.580
27,656
+0.02(+0.56%)
Sep 24, 2009
3.970
3.970
3.500
3.560
54,422
-0.44(-11.00%)
Sep 23, 2009
4.000
4.150
3.890
4.000
15,323
-0.07(-1.72%)
Sep 22, 2009
3.980
4.200
3.750
4.070
58,970
-0.12(-2.86%)
Sep 21, 2009
3.750
4.200
3.630
4.190
88,134
+0.42(+11.14%)
Sep 18, 2009
3.380
3.770
3.320
3.770
62,675
+0.39(+11.54%)
Sep 17, 2009
3.380
3.380
3.300
3.380
17,712
+0.04(+1.19%)
Sep 16, 2009
3.390
3.390
3.300
3.340
12,819
-0.04(-1.18%)
Sep 15, 2009
3.300
3.380
3.300
3.380
24,715
+0.05(+1.50%)
Sep 14, 2009
3.300
3.350
3.220
3.330
23,551
-0.03(-0.89%)
Sep 11, 2009
3.345
3.360
3.310
3.360
12,035
+0.03(+0.90%)
Sep 10, 2009
3.280
3.330
3.200
3.330
26,434
+0.09(+2.78%)
Sep 09, 2009
3.170
3.250
3.080
3.240
34,116
+0.06(+1.89%)
Sep 08, 2009
3.150
3.190
3.070
3.180
19,831
-0.01(-0.31%)
Sep 04, 2009
3.070
3.200
3.040
3.190
6,961
+0.17(+5.63%)
Sep 03, 2009
3.050
3.078
3.020
3.020
5,132
-0.01(-0.33%)
Sep 02, 2009
3.180
3.180
3.000
3.030
23,591
-0.10(-3.19%)
Sep 01, 2009
3.230
3.300
2.860
3.130
53,302
-0.17(-5.15%)
Aug 31, 2009
3.380
3.410
3.300
3.300
24,689
-0.03(-0.90%)
Aug 28, 2009
3.200
3.600
3.200
3.330
100,191
+0.13(+4.06%)
Aug 27, 2009
3.240
3.260
3.150
3.200
27,068
+0.01(+0.31%)
Aug 26, 2009
3.300
3.320
3.150
3.190
20,298
-0.07(-2.27%)
Aug 25, 2009
3.350
3.500
3.230
3.264
52,146
-0.03(-0.78%)
Aug 24, 2009
3.330
3.600
3.160
3.290
113,595
+0.02(+0.49%)
Aug 21, 2009
3.500
3.840
3.170
3.274
176,612
-0.22(-6.21%)
Aug 20, 2009
2.610
3.680
2.600
3.491
254,787
+0.79(+29.29%)
Aug 19, 2009
2.760
2.760
2.620
2.700
18,130
-0.06(-2.17%)
Aug 18, 2009
3.000
3.000
2.720
2.760
34,207
-0.18(-6.12%)
Aug 17, 2009
3.060
3.060
2.750
2.940
86,742
-0.25(-7.76%)
Aug 14, 2009
2.720
3.750
2.720
3.187
364,844
+0.52(+19.37%)
Aug 13, 2009
2.050
2.750
2.000
2.670
232,400
+0.74(+38.35%)
Aug 12, 2009
1.900
1.930
1.900
1.930
8,100
-0.02(-1.03%)
Aug 11, 2009
1.890
1.960
1.880
1.950
19,316
+0.04(+2.09%)
Aug 10, 2009
1.960
1.967
1.890
1.910
61,950
+0.00(+0.00%)
Aug 07, 2009
1.950
1.950
1.900
1.910
17,677
+0.02(+1.06%)
Aug 06, 2009
1.900
1.960
1.890
1.890
7,375
+0.00(+0.00%)
Aug 05, 2009
1.910
1.920
1.890
1.890
6,602
-0.02(-1.05%)
Aug 04, 2009
1.920
1.970
1.890
1.910
9,014
+0.01(+0.53%)
Aug 03, 2009
1.880
2.000
1.880
1.900
10,781
+0.01(+0.53%)
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%)
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
.