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 (%)
Jan 29, 2016
8.310
8.630
8.310
8.570
25,015
+0.27(+3.25%)
Jan 28, 2016
8.220
8.450
8.000
8.300
17,077
+0.17(+2.09%)
Jan 27, 2016
8.220
8.450
8.040
8.130
27,732
-0.08(-0.97%)
Jan 26, 2016
7.940
8.290
7.940
8.210
22,036
+0.31(+3.92%)
Jan 25, 2016
8.200
8.230
7.880
7.900
17,618
-0.38(-4.59%)
Jan 22, 2016
8.160
8.480
8.070
8.280
36,067
+0.35(+4.41%)
Jan 21, 2016
8.000
8.040
7.600
7.930
40,845
+0.10(+1.28%)
Jan 20, 2016
6.950
8.070
6.850
7.830
97,104
+0.81(+11.54%)
Jan 19, 2016
7.140
7.190
6.950
7.020
27,143
-0.05(-0.71%)
Jan 15, 2016
7.040
7.070
7.070
7.070
56,600
-0.17(-2.35%)
Jan 14, 2016
7.050
7.370
7.000
7.240
34,836
+0.20(+2.84%)
Jan 13, 2016
7.150
7.400
6.995
7.040
123,323
-0.07(-0.98%)
Jan 12, 2016
7.410
7.470
7.030
7.110
37,013
-0.20(-2.74%)
Jan 11, 2016
7.210
7.805
6.950
7.310
46,305
+0.17(+2.38%)
Jan 08, 2016
7.570
7.700
7.120
7.140
63,585
-0.40(-5.31%)
Jan 07, 2016
7.890
8.034
7.510
7.540
40,094
-0.53(-6.57%)
Jan 06, 2016
8.150
8.280
8.030
8.070
20,663
-0.18(-2.18%)
Jan 05, 2016
8.240
8.318
8.115
8.250
27,136
+0.04(+0.49%)
Jan 04, 2016
8.250
8.340
8.020
8.210
77,868
-0.16(-1.91%)
Dec 31, 2015
8.520
8.370
8.370
8.370
64,800
-0.23(-2.67%)
Dec 30, 2015
8.730
8.730
8.530
8.600
38,391
-0.17(-1.94%)
Dec 29, 2015
8.980
8.980
8.570
8.770
24,719
-0.19(-2.12%)
Dec 28, 2015
9.070
9.200
8.930
8.960
16,533
-0.20(-2.18%)
Dec 24, 2015
9.200
9.160
9.160
9.160
9,600
-0.04(-0.43%)
Dec 23, 2015
9.000
9.250
9.000
9.200
36,866
+0.22(+2.45%)
Dec 22, 2015
8.780
8.980
8.720
8.980
35,843
+0.25(+2.86%)
Dec 21, 2015
8.640
8.940
8.580
8.730
66,523
+0.10(+1.16%)
Dec 18, 2015
8.810
8.960
8.600
8.630
54,868
-0.24(-2.71%)
Dec 17, 2015
8.990
9.000
8.870
8.870
29,017
-0.12(-1.33%)
Dec 16, 2015
9.090
9.090
8.810
8.990
22,839
-0.10(-1.10%)
Dec 15, 2015
8.720
9.110
8.660
9.090
39,592
+0.38(+4.36%)
Dec 14, 2015
8.830
8.960
8.560
8.710
45,891
-0.06(-0.68%)
Dec 11, 2015
9.000
9.100
8.700
8.770
54,183
-0.35(-3.84%)
Dec 10, 2015
9.190
9.280
9.070
9.120
28,924
-0.07(-0.76%)
Dec 09, 2015
9.460
9.580
9.160
9.190
40,760
-0.24(-2.55%)
Dec 08, 2015
8.990
9.480
8.990
9.430
72,477
+0.41(+4.55%)
Dec 07, 2015
9.310
9.440
8.910
9.020
35,856
-0.24(-2.59%)
Dec 04, 2015
9.210
9.290
9.090
9.260
30,193
+0.08(+0.87%)
Dec 03, 2015
9.380
9.630
9.081
9.180
87,924
-0.22(-2.34%)
Dec 02, 2015
9.600
9.670
9.200
9.400
84,272
-0.20(-2.08%)
Dec 01, 2015
9.760
9.780
9.485
9.600
122,397
-0.12(-1.23%)
Nov 30, 2015
9.200
9.850
9.160
9.720
97,528
+0.50(+5.42%)
Nov 27, 2015
9.100
9.350
8.920
9.220
48,915
+0.09(+0.99%)
Nov 25, 2015
8.500
9.130
9.130
9.130
115,500
+0.63(+7.41%)
Nov 24, 2015
8.420
8.510
8.380
8.500
91,988
+0.05(+0.59%)
Nov 23, 2015
8.400
8.490
8.360
8.450
78,851
+0.04(+0.48%)
Nov 20, 2015
8.480
8.490
8.350
8.410
111,458
-0.02(-0.24%)
Nov 19, 2015
8.370
8.460
8.260
8.430
89,621
+0.01(+0.12%)
Nov 18, 2015
8.390
8.500
8.220
8.420
153,779
-0.02(-0.24%)
Nov 17, 2015
8.410
8.480
8.270
8.440
94,746
+0.09(+1.08%)
Nov 16, 2015
8.100
8.420
8.090
8.350
115,733
+0.24(+2.96%)
Nov 13, 2015
8.070
8.429
8.040
8.110
57,294
+0.07(+0.87%)
Nov 12, 2015
7.630
8.120
7.630
8.040
167,715
+0.33(+4.28%)
Nov 11, 2015
7.460
7.740
7.410
7.710
46,561
+0.31(+4.19%)
Nov 10, 2015
6.850
7.570
6.800
7.400
106,508
+0.57(+8.35%)
Nov 09, 2015
7.000
7.000
6.800
6.830
73,440
-0.17(-2.50%)
Nov 06, 2015
7.110
7.180
6.810
7.005
158,342
-0.17(-2.44%)
Nov 05, 2015
7.400
7.440
7.010
7.180
73,390
-0.07(-0.97%)
Nov 04, 2015
7.120
7.358
7.000
7.250
207,258
+0.05(+0.69%)
Nov 03, 2015
7.320
7.420
6.920
7.200
209,288
-0.20(-2.70%)
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
.