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 (%)
Nov 30, 2010
6.550
6.700
6.500
6.620
31,347
+0.02(+0.30%)
Nov 29, 2010
6.620
6.700
6.568
6.600
20,157
-0.08(-1.20%)
Nov 26, 2010
6.860
6.860
6.650
6.680
14,199
-0.18(-2.62%)
Nov 24, 2010
7.060
6.860
6.860
6.860
19,007
-0.11(-1.58%)
Nov 23, 2010
7.170
7.170
6.830
6.970
33,466
-0.27(-3.73%)
Nov 22, 2010
6.750
7.380
6.750
7.240
106,498
+0.49(+7.26%)
Nov 19, 2010
6.510
6.750
6.510
6.750
59,735
+0.22(+3.37%)
Nov 18, 2010
6.600
6.600
6.460
6.530
27,768
+0.01(+0.15%)
Nov 17, 2010
6.520
6.585
6.500
6.520
123,357
+0.04(+0.62%)
Nov 16, 2010
6.450
6.610
6.400
6.480
117,963
+0.03(+0.47%)
Nov 15, 2010
7.000
7.320
6.420
6.450
119,984
-0.45(-6.52%)
Nov 12, 2010
7.400
7.400
6.880
6.900
39,569
-0.01(-0.14%)
Nov 11, 2010
6.900
6.990
6.790
6.910
29,621
+0.02(+0.29%)
Nov 10, 2010
7.150
7.150
6.880
6.890
42,320
-0.26(-3.64%)
Nov 09, 2010
7.290
7.360
7.150
7.150
39,615
-0.09(-1.24%)
Nov 08, 2010
7.320
7.500
6.900
7.240
99,503
-0.14(-1.90%)
Nov 05, 2010
6.680
7.690
6.680
7.380
248,566
+0.66(+9.89%)
Nov 04, 2010
6.520
6.790
6.410
6.716
83,983
+0.27(+4.12%)
Nov 03, 2010
6.430
6.460
6.360
6.450
37,287
+0.05(+0.78%)
Nov 02, 2010
6.580
6.580
6.390
6.400
49,103
-0.11(-1.69%)
Nov 01, 2010
6.340
6.650
6.320
6.510
124,581
+0.01(+0.15%)
Oct 29, 2010
6.550
6.570
6.490
6.500
58,961
-0.08(-1.22%)
Oct 28, 2010
6.880
6.880
6.510
6.580
79,442
-0.25(-3.66%)
Oct 27, 2010
6.720
6.870
6.360
6.830
79,852
-0.22(-3.12%)
Oct 25, 2010
7.220
7.289
7.010
7.050
102,160
-0.19(-2.62%)
Oct 22, 2010
6.950
7.390
6.800
7.240
205,914
+0.34(+4.93%)
Oct 21, 2010
6.250
6.939
6.220
6.900
181,268
+0.65(+10.40%)
Oct 20, 2010
6.100
6.400
6.100
6.250
54,802
+0.15(+2.46%)
Oct 19, 2010
6.430
6.450
6.060
6.100
80,029
-0.34(-5.28%)
Oct 18, 2010
6.120
6.520
6.010
6.440
175,031
+0.30(+4.89%)
Oct 15, 2010
6.500
6.500
6.130
6.140
85,068
-0.36(-5.54%)
Oct 14, 2010
6.360
6.500
6.250
6.500
84,733
+0.14(+2.20%)
Oct 13, 2010
6.500
6.570
6.340
6.360
140,333
-0.14(-2.15%)
Oct 12, 2010
6.720
6.720
6.500
6.500
115,662
-0.25(-3.70%)
Oct 11, 2010
6.950
6.990
6.590
6.750
105,675
-0.18(-2.60%)
Oct 08, 2010
6.700
7.000
6.510
6.930
143,730
+0.19(+2.82%)
Oct 07, 2010
7.090
7.090
6.700
6.740
103,175
-0.26(-3.71%)
Oct 06, 2010
7.220
7.250
6.960
7.000
86,598
-0.22(-3.05%)
Oct 05, 2010
7.060
7.380
6.910
7.220
173,557
+0.28(+4.03%)
Oct 04, 2010
7.000
7.000
6.760
6.940
150,917
-0.08(-1.14%)
Oct 01, 2010
7.350
7.570
6.840
7.020
324,144
-0.57(-7.51%)
Sep 30, 2010
7.700
7.700
7.430
7.590
104,867
-0.11(-1.43%)
Sep 29, 2010
7.750
7.920
7.660
7.700
109,481
-0.05(-0.65%)
Sep 28, 2010
7.630
7.870
7.500
7.750
90,181
+0.08(+1.04%)
Sep 27, 2010
7.800
7.800
7.400
7.670
127,706
-0.18(-2.29%)
Sep 24, 2010
7.500
7.990
7.500
7.850
273,077
+0.45(+6.08%)
Sep 23, 2010
7.640
7.800
7.320
7.400
206,501
-0.24(-3.14%)
Sep 22, 2010
7.790
8.000
7.600
7.640
110,676
-0.20(-2.55%)
Sep 21, 2010
7.780
8.090
7.600
7.840
241,472
+0.02(+0.26%)
Sep 20, 2010
8.490
8.491
7.570
7.820
492,296
-0.67(-7.89%)
Sep 17, 2010
8.280
8.700
7.310
8.490
1,196,539
-1.41(-14.24%)
Sep 15, 2010
9.220
9.938
9.200
9.900
448,848
+0.69(+7.49%)
Sep 14, 2010
8.720
9.250
8.700
9.210
482,552
+0.54(+6.23%)
Sep 13, 2010
8.200
8.750
8.190
8.670
307,230
+0.58(+7.17%)
Sep 10, 2010
7.860
8.250
7.809
8.090
309,841
+0.36(+4.66%)
Sep 09, 2010
7.750
7.970
7.620
7.730
142,038
+0.11(+1.44%)
Sep 08, 2010
7.240
8.000
7.220
7.620
394,681
+0.47(+6.57%)
Sep 07, 2010
7.000
7.330
7.000
7.150
161,319
+0.12(+1.71%)
Sep 03, 2010
6.920
7.169
6.910
7.030
156,242
+0.18(+2.63%)
Sep 02, 2010
6.870
6.940
6.800
6.850
48,566
+0.07(+1.03%)
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
.