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 31, 2007
6.900
6.976
6.720
6.750
26,926
-0.13(-1.89%)
Jan 30, 2007
6.960
6.960
6.800
6.880
36,455
-0.08(-1.15%)
Jan 29, 2007
7.070
7.100
6.750
6.960
33,280
+0.07(+1.02%)
Jan 26, 2007
6.880
7.000
6.750
6.890
15,648
-0.03(-0.43%)
Jan 25, 2007
7.040
7.040
6.710
6.920
75,713
-0.04(-0.57%)
Jan 24, 2007
6.820
6.980
6.680
6.960
83,692
+0.13(+1.90%)
Jan 23, 2007
6.860
6.860
6.680
6.830
22,462
+0.16(+2.40%)
Jan 22, 2007
6.740
6.890
6.500
6.670
97,502
+0.27(+4.26%)
Jan 19, 2007
6.310
6.470
6.300
6.397
31,390
+0.10(+1.55%)
Jan 18, 2007
6.210
6.330
6.200
6.300
27,762
+0.07(+1.12%)
Jan 17, 2007
6.230
6.250
6.150
6.230
45,045
+0.09(+1.43%)
Jan 16, 2007
6.000
6.250
5.910
6.142
57,452
+0.25(+4.28%)
Jan 12, 2007
5.530
5.930
5.530
5.890
21,266
+0.30(+5.37%)
Jan 11, 2007
5.730
5.730
5.550
5.590
13,284
-0.10(-1.70%)
Jan 10, 2007
5.550
5.710
5.550
5.687
26,749
+0.14(+2.46%)
Jan 09, 2007
5.710
5.730
5.507
5.550
21,483
-0.02(-0.36%)
Jan 08, 2007
5.520
5.740
5.510
5.570
32,057
+0.06(+1.09%)
Jan 05, 2007
5.460
5.590
5.430
5.510
10,851
+0.21(+3.96%)
Jan 04, 2007
5.340
5.750
5.120
5.300
110,540
+0.30(+6.00%)
Jan 03, 2007
5.200
5.220
5.000
5.000
15,483
-0.20(-3.85%)
Dec 29, 2006
5.174
5.200
5.150
5.200
4,310
+0.07(+1.36%)
Dec 28, 2006
5.170
5.200
5.100
5.130
15,160
-0.04(-0.77%)
Dec 27, 2006
5.100
5.170
5.080
5.170
3,800
+0.07(+1.37%)
Dec 26, 2006
5.240
5.240
5.100
5.100
14,598
-0.02(-0.39%)
Dec 22, 2006
5.060
5.220
5.060
5.120
10,528
+0.01(+0.20%)
Dec 21, 2006
5.240
5.240
5.110
5.110
14,574
-0.13(-2.48%)
Dec 20, 2006
5.130
5.310
5.130
5.240
3,250
+0.12(+2.34%)
Dec 19, 2006
5.070
5.250
4.880
5.120
12,928
+0.03(+0.59%)
Dec 18, 2006
5.050
5.180
4.750
5.090
19,000
-0.06(-1.17%)
Dec 15, 2006
5.000
5.150
5.000
5.150
4,334
+0.12(+2.39%)
Dec 14, 2006
5.055
5.170
5.030
5.030
5,820
-0.05(-1.05%)
Dec 13, 2006
4.970
5.130
4.940
5.083
7,903
+0.04(+0.71%)
Dec 12, 2006
5.230
5.230
4.850
5.048
15,281
-0.01(-0.25%)
Dec 11, 2006
5.120
5.250
5.000
5.060
14,790
+0.00(+0.00%)
Dec 08, 2006
5.070
5.100
4.800
5.060
23,059
-0.04(-0.78%)
Dec 07, 2006
5.090
5.100
5.090
5.100
1,248
+0.12(+2.41%)
Dec 06, 2006
5.200
5.270
4.980
4.980
41,867
-0.17(-3.30%)
Dec 05, 2006
5.270
5.270
5.010
5.150
14,394
+0.01(+0.19%)
Dec 04, 2006
5.040
5.240
5.020
5.140
7,050
+0.14(+2.80%)
Dec 01, 2006
4.900
5.060
4.900
5.000
4,633
+0.07(+1.42%)
Nov 30, 2006
5.150
5.150
4.930
4.930
4,800
-0.11(-2.18%)
Nov 29, 2006
5.000
5.200
4.970
5.040
25,738
+0.13(+2.65%)
Nov 28, 2006
4.880
5.000
4.610
4.910
19,969
+0.06(+1.24%)
Nov 27, 2006
4.680
4.980
4.680
4.850
11,490
+0.11(+2.32%)
Nov 24, 2006
4.600
4.750
4.600
4.740
6,056
+0.17(+3.72%)
Nov 22, 2006
4.740
4.740
4.550
4.570
17,184
-0.12(-2.56%)
Nov 21, 2006
4.640
4.800
4.640
4.690
10,362
+0.08(+1.74%)
Nov 20, 2006
4.900
4.900
4.610
4.610
14,869
-0.24(-4.95%)
Nov 17, 2006
4.900
4.900
4.604
4.850
8,829
-0.05(-1.02%)
Nov 16, 2006
4.770
5.000
4.460
4.900
35,128
+0.11(+2.30%)
Nov 15, 2006
4.880
4.900
4.640
4.790
28,191
+0.04(+0.84%)
Nov 14, 2006
4.530
4.850
4.450
4.750
42,864
+0.35(+7.95%)
Nov 13, 2006
4.390
4.590
4.360
4.400
12,603
+0.05(+1.15%)
Nov 10, 2006
4.010
4.750
4.010
4.350
82,120
+0.21(+5.07%)
Nov 09, 2006
4.090
4.140
4.060
4.140
6,484
+0.11(+2.73%)
Nov 08, 2006
4.090
4.140
4.010
4.030
4,638
-0.06(-1.47%)
Nov 07, 2006
4.000
4.130
4.000
4.090
26,428
+0.01(+0.25%)
Nov 06, 2006
4.050
4.150
4.000
4.080
42,584
+0.11(+2.77%)
Nov 03, 2006
3.950
4.020
3.900
3.970
13,350
-0.02(-0.50%)
Nov 02, 2006
3.980
4.040
3.980
3.990
4,088
+0.01(+0.25%)
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
.