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 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%)
Jul 01, 2004
2.200
2.990
2.200
2.940
143,900
+0.76(+34.86%)
Jun 30, 2004
2.190
2.190
2.180
2.180
1,400
+0.01(+0.46%)
Jun 29, 2004
2.170
2.170
2.170
2.170
1,100
-0.01(-0.46%)
Jun 28, 2004
2.160
2.190
2.150
2.180
4,900
-0.01(-0.46%)
Jun 25, 2004
2.220
2.220
2.150
2.190
5,600
-0.03(-1.35%)
Jun 24, 2004
2.250
2.250
2.220
2.220
8,800
-0.02(-0.85%)
Jun 23, 2004
2.250
2.250
2.200
2.239
5,900
+0.03(+1.27%)
Jun 22, 2004
2.199
2.230
2.180
2.211
5,500
+0.04(+1.89%)
Jun 21, 2004
2.170
2.189
2.170
2.170
800
-0.01(-0.46%)
Jun 18, 2004
2.199
2.200
2.180
2.180
2,300
-0.02(-0.91%)
Jun 17, 2004
2.160
2.200
2.160
2.200
4,100
+0.05(+2.33%)
Jun 16, 2004
2.250
2.250
2.150
2.150
4,400
-0.02(-0.69%)
Jun 15, 2004
2.220
2.220
2.160
2.165
14,200
+0.00(+0.19%)
Jun 14, 2004
2.200
2.220
2.161
2.161
21,600
-0.02(-0.87%)
Jun 10, 2004
2.150
2.240
2.080
2.180
45,600
+0.04(+1.63%)
Jun 09, 2004
2.270
2.270
2.145
2.145
23,600
-0.06(-2.50%)
Jun 08, 2004
2.268
2.268
2.200
2.200
2,400
+0.00(+0.00%)
Jun 07, 2004
2.200
2.280
2.180
2.200
10,100
-0.02(-0.86%)
Jun 04, 2004
2.110
2.230
2.050
2.219
5,000
+0.17(+8.24%)
Jun 03, 2004
2.100
2.100
2.050
2.050
73,300
-0.02(-0.97%)
Jun 02, 2004
2.150
2.150
2.050
2.070
64,700
+0.00(+0.00%)
Jun 01, 2004
2.100
2.250
2.010
2.070
43,900
-0.10(-4.61%)
May 28, 2004
2.230
2.230
2.160
2.170
22,700
-0.03(-1.36%)
May 27, 2004
2.150
2.230
2.150
2.200
12,500
+0.04(+1.85%)
May 26, 2004
2.200
2.300
2.150
2.160
26,300
-0.09(-4.00%)
May 25, 2004
2.270
2.270
2.220
2.250
4,200
-0.01(-0.44%)
May 24, 2004
2.180
2.260
2.100
2.260
3,400
+0.05(+2.26%)
May 21, 2004
2.040
2.250
2.020
2.210
52,700
+0.01(+0.45%)
May 20, 2004
2.160
2.370
2.150
2.200
23,600
-0.05(-2.22%)
May 19, 2004
2.570
2.570
2.150
2.250
56,300
-0.20(-8.16%)
May 18, 2004
2.220
2.550
2.220
2.450
87,800
+0.21(+9.42%)
May 17, 2004
2.320
2.320
2.239
2.239
10,000
-0.03(-1.41%)
May 14, 2004
2.231
2.320
2.200
2.271
3,300
-0.03(-1.26%)
May 13, 2004
2.280
2.300
2.270
2.300
3,500
+0.03(+1.32%)
May 12, 2004
2.264
2.270
2.211
2.270
10,300
+0.04(+1.79%)
May 11, 2004
2.259
2.270
2.230
2.230
3,500
-0.04(-1.76%)
May 10, 2004
2.270
2.270
2.220
2.270
2,200
+0.04(+1.79%)
May 07, 2004
2.250
2.310
2.220
2.230
17,800
-0.03(-1.33%)
May 06, 2004
2.360
2.360
2.260
2.260
2,800
-0.09(-3.83%)
May 05, 2004
2.360
2.360
2.340
2.350
4,800
+0.02(+0.86%)
May 04, 2004
2.740
2.740
2.330
2.330
14,200
-0.03(-1.27%)
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
.