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 (%)
Oct 31, 2006
4.050
4.050
3.840
4.030
7,601
+0.22(+5.77%)
Oct 30, 2006
3.860
3.930
3.810
3.810
9,741
-0.09(-2.31%)
Oct 27, 2006
3.850
4.004
3.814
3.900
39,719
+0.04(+1.04%)
Oct 26, 2006
4.000
4.000
3.860
3.860
4,911
-0.14(-3.50%)
Oct 25, 2006
3.900
4.000
3.900
4.000
48,065
+0.07(+1.78%)
Oct 24, 2006
3.952
3.952
3.790
3.930
6,003
+0.13(+3.42%)
Oct 23, 2006
3.920
3.980
3.770
3.800
7,270
-0.11(-2.81%)
Oct 20, 2006
3.800
3.920
3.770
3.910
16,410
+0.05(+1.30%)
Oct 19, 2006
3.800
3.860
3.800
3.860
3,000
-0.01(-0.18%)
Oct 18, 2006
3.810
3.870
3.800
3.867
3,150
+0.04(+0.97%)
Oct 17, 2006
3.787
3.830
3.770
3.830
3,228
+0.03(+0.79%)
Oct 16, 2006
4.000
4.000
3.780
3.800
3,847
+0.01(+0.26%)
Oct 13, 2006
3.760
3.810
3.760
3.790
3,718
+0.00(+0.00%)
Oct 12, 2006
3.950
3.950
3.760
3.790
12,246
-0.07(-1.81%)
Oct 11, 2006
3.800
3.860
3.800
3.860
800
-0.01(-0.26%)
Oct 10, 2006
3.900
3.900
3.860
3.870
3,850
+0.07(+1.84%)
Oct 09, 2006
3.760
3.840
3.760
3.800
3,900
-0.04(-1.04%)
Oct 06, 2006
3.790
3.850
3.760
3.840
4,658
+0.06(+1.59%)
Oct 05, 2006
3.934
3.934
3.760
3.780
7,280
-0.05(-1.31%)
Oct 04, 2006
3.770
3.860
3.770
3.830
3,110
-0.07(-1.79%)
Oct 03, 2006
3.900
3.900
3.810
3.900
5,793
+0.01(+0.26%)
Oct 02, 2006
3.950
3.950
3.870
3.890
2,102
-0.10(-2.51%)
Sep 29, 2006
3.850
3.990
3.770
3.990
12,460
+0.12(+3.10%)
Sep 28, 2006
3.850
3.900
3.850
3.870
8,100
-0.06(-1.53%)
Sep 27, 2006
3.980
3.980
3.900
3.930
6,938
+0.13(+3.42%)
Sep 26, 2006
3.860
4.000
3.800
3.800
23,477
+0.04(+1.06%)
Sep 25, 2006
3.935
3.935
3.760
3.760
13,196
-0.10(-2.59%)
Sep 22, 2006
4.000
4.020
3.860
3.860
47,912
-0.04(-1.03%)
Sep 21, 2006
3.920
3.970
3.900
3.900
22,400
-0.02(-0.51%)
Sep 20, 2006
3.900
3.970
3.870
3.920
4,625
+0.00(+0.00%)
Sep 19, 2006
3.950
3.970
3.920
3.920
6,925
+0.05(+1.29%)
Sep 18, 2006
3.900
3.950
3.860
3.870
4,167
-0.02(-0.51%)
Sep 15, 2006
3.750
3.890
3.750
3.890
4,610
-0.01(-0.26%)
Sep 14, 2006
3.850
3.930
3.850
3.900
800
+0.00(+0.00%)
Sep 13, 2006
4.000
4.000
3.800
3.900
4,095
+0.10(+2.63%)
Sep 12, 2006
3.800
3.980
3.800
3.800
6,561
-0.10(-2.56%)
Sep 11, 2006
3.890
3.990
3.858
3.900
7,109
+0.04(+1.04%)
Sep 08, 2006
3.890
4.000
3.860
3.860
2,640
-0.04(-1.03%)
Sep 07, 2006
3.900
3.900
3.800
3.900
9,400
+0.00(+0.00%)
Sep 06, 2006
3.950
3.950
3.800
3.900
5,101
+0.00(+0.00%)
Sep 05, 2006
3.800
3.900
3.800
3.900
9,252
+0.10(+2.63%)
Sep 01, 2006
3.900
3.900
3.800
3.800
3,390
-0.09(-2.31%)
Aug 31, 2006
3.990
4.010
3.890
3.890
20,627
+0.00(+0.00%)
Aug 30, 2006
4.000
4.000
3.890
3.890
2,800
-0.11(-2.75%)
Aug 29, 2006
3.900
4.000
3.900
4.000
3,192
+0.15(+3.90%)
Aug 28, 2006
3.970
3.970
3.850
3.850
1,200
+0.00(+0.00%)
Aug 25, 2006
3.900
4.000
3.850
3.850
6,068
-0.05(-1.28%)
Aug 24, 2006
3.960
4.000
3.900
3.900
6,950
+0.00(+0.00%)
Aug 23, 2006
3.900
3.950
3.850
3.900
3,556
+0.04(+1.01%)
Aug 22, 2006
3.895
3.895
3.861
3.861
295
+0.08(+2.14%)
Aug 21, 2006
3.780
3.780
3.780
3.780
0
+0.00(+0.00%)
Aug 18, 2006
3.780
3.780
3.780
3.780
200
-0.12(-3.08%)
Aug 17, 2006
3.960
3.970
3.800
3.900
2,440
+0.05(+1.30%)
Aug 16, 2006
3.850
3.950
3.751
3.850
550
+0.05(+1.32%)
Aug 15, 2006
3.810
3.972
3.800
3.800
9,626
-0.20(-5.00%)
Aug 14, 2006
3.920
4.100
3.800
4.000
61,443
+0.34(+9.29%)
Aug 11, 2006
3.800
3.800
3.650
3.660
5,051
-0.04(-1.08%)
Aug 10, 2006
3.690
3.700
3.650
3.700
1,297
-0.04(-1.07%)
Aug 09, 2006
3.720
3.800
3.720
3.740
2,000
+0.05(+1.36%)
Aug 08, 2006
3.630
3.740
3.630
3.690
7,170
+0.04(+1.09%)
Aug 07, 2006
3.700
3.770
3.650
3.650
8,150
-0.12(-3.18%)
Aug 04, 2006
3.800
3.800
3.770
3.770
4,327
-0.01(-0.26%)
Aug 03, 2006
3.750
3.780
3.700
3.780
600
+0.05(+1.34%)
Aug 02, 2006
3.960
3.960
3.730
3.730
8,924
-0.15(-3.87%)
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
.