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 (%)
Apr 30, 2009
2.110
2.190
2.100
2.177
17,914
+0.01(+0.67%)
Apr 29, 2009
2.230
2.250
2.150
2.163
9,229
-0.09(-3.89%)
Apr 28, 2009
2.239
2.250
2.210
2.250
1,000
-0.00(-0.00%)
Apr 27, 2009
2.130
2.330
2.130
2.250
13,850
+0.03(+1.36%)
Apr 24, 2009
2.260
2.267
2.074
2.220
21,092
+0.06(+2.78%)
Apr 23, 2009
2.300
2.300
2.050
2.160
10,775
-0.08(-3.57%)
Apr 22, 2009
2.210
2.250
2.010
2.240
33,232
+0.12(+5.62%)
Apr 21, 2009
2.070
2.250
2.000
2.121
16,604
+0.11(+5.51%)
Apr 20, 2009
1.850
2.030
1.850
2.010
12,674
+0.13(+6.91%)
Apr 17, 2009
1.950
1.950
1.800
1.880
6,790
-0.07(-3.58%)
Apr 16, 2009
1.900
1.950
1.820
1.950
11,650
+0.05(+2.63%)
Apr 15, 2009
1.760
1.940
1.660
1.900
21,855
+0.14(+7.95%)
Apr 14, 2009
1.640
1.950
1.570
1.760
40,022
+0.14(+8.64%)
Apr 13, 2009
1.700
1.700
1.490
1.620
22,595
-0.01(-0.61%)
Apr 09, 2009
1.560
1.744
1.500
1.630
22,716
+0.03(+1.87%)
Apr 08, 2009
1.320
1.760
1.300
1.600
29,832
+0.35(+28.00%)
Apr 07, 2009
1.210
1.250
1.200
1.250
9,388
+0.04(+3.31%)
Apr 06, 2009
1.200
1.222
1.080
1.210
56,557
+0.04(+3.42%)
Apr 03, 2009
1.180
1.200
1.080
1.170
6,944
+0.01(+0.85%)
Apr 02, 2009
1.160
1.160
1.110
1.160
19,126
+0.08(+7.41%)
Apr 01, 2009
1.070
1.159
1.040
1.080
16,150
-0.08(-6.90%)
Mar 31, 2009
1.030
1.200
0.9500
1.160
47,475
+0.18(+18.97%)
Mar 30, 2009
0.9499
1.030
0.9300
0.9750
14,800
+0.03(+2.63%)
Mar 26, 2009
1.040
1.050
0.9500
0.9500
15,405
-0.03(-3.06%)
Mar 25, 2009
1.000
1.000
0.9600
0.9800
25,549
+0.03(+3.16%)
Mar 24, 2009
1.050
1.140
0.9500
0.9500
11,907
-0.02(-2.06%)
Mar 23, 2009
1.050
1.050
0.9600
0.9700
8,297
-0.02(-2.02%)
Mar 20, 2009
0.9970
1.034
0.9700
0.9900
20,148
+0.00(+0.00%)
Mar 19, 2009
1.020
1.030
0.9700
0.9900
1,750
+0.03(+3.11%)
Mar 18, 2009
0.9700
1.010
0.9600
0.9601
4,300
+0.00(+0.01%)
Mar 17, 2009
1.000
1.020
0.9600
0.9600
1,860
+0.01(+1.05%)
Mar 16, 2009
0.9500
1.000
0.9500
0.9500
4,932
+0.03(+3.26%)
Mar 13, 2009
0.9000
1.000
0.9000
0.9200
31,661
-0.02(-2.13%)
Mar 12, 2009
0.9200
1.030
0.9000
0.9400
5,000
+0.08(+9.30%)
Mar 11, 2009
1.000
1.000
0.8500
0.8600
8,366
-0.09(-9.47%)
Mar 10, 2009
1.000
1.000
0.9301
0.9500
1,501
-0.05(-4.99%)
Mar 09, 2009
0.8800
1.070
0.8500
0.9999
5,856
+0.05(+5.25%)
Mar 06, 2009
1.170
1.170
0.9500
0.9500
10,059
-0.04(-4.04%)
Mar 05, 2009
1.020
1.020
0.9600
0.9900
3,065
+0.01(+0.92%)
Mar 04, 2009
0.9800
1.030
0.9700
0.9810
6,905
-0.08(-7.45%)
Mar 02, 2009
1.180
1.190
1.010
1.060
8,565
-0.12(-10.17%)
Feb 27, 2009
1.160
1.210
1.100
1.180
18,215
+0.04(+3.51%)
Feb 26, 2009
1.210
1.210
1.140
1.140
6,222
-0.03(-2.56%)
Feb 25, 2009
1.190
1.210
1.130
1.170
17,250
+0.01(+0.86%)
Feb 24, 2009
1.160
1.190
1.160
1.160
3,500
-0.01(-0.85%)
Feb 23, 2009
1.190
1.240
1.170
1.170
2,509
-0.06(-4.88%)
Feb 20, 2009
1.230
1.230
1.160
1.230
7,867
+0.04(+3.21%)
Feb 19, 2009
1.200
1.230
1.192
1.192
2,424
-0.03(-2.16%)
Feb 18, 2009
1.170
1.218
1.170
1.218
900
-0.00(-0.16%)
Feb 17, 2009
1.240
1.240
1.160
1.220
6,497
-0.02(-1.62%)
Feb 13, 2009
1.240
1.240
1.170
1.240
5,419
+0.00(+0.00%)
Feb 12, 2009
1.240
1.240
1.200
1.240
467
-0.01(-0.80%)
Feb 11, 2009
1.210
1.250
1.200
1.250
4,547
+0.06(+5.04%)
Feb 10, 2009
1.242
1.242
1.180
1.190
4,105
+0.01(+0.56%)
Feb 09, 2009
1.250
1.250
1.183
1.183
6,500
-0.05(-3.79%)
Feb 06, 2009
1.220
1.230
1.210
1.230
950
+0.05(+4.24%)
Feb 05, 2009
1.180
1.260
1.170
1.180
11,528
+0.02(+1.72%)
Feb 04, 2009
1.270
1.270
1.160
1.160
9,340
-0.07(-5.69%)
Feb 03, 2009
1.250
1.270
1.230
1.230
6,271
-0.02(-1.60%)
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
.