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 (%)
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%)
Nov 02, 2015
7.730
7.820
7.350
7.400
175,067
-0.26(-3.39%)
Oct 30, 2015
7.750
7.800
7.590
7.660
32,995
-0.05(-0.65%)
Oct 29, 2015
7.810
7.850
7.710
7.710
39,065
-0.10(-1.28%)
Oct 28, 2015
7.710
7.940
7.660
7.810
78,803
+0.19(+2.49%)
Oct 27, 2015
8.060
8.060
7.610
7.620
83,329
-0.36(-4.51%)
Oct 26, 2015
8.100
8.180
7.920
7.980
30,875
-0.10(-1.24%)
Oct 23, 2015
8.180
8.244
8.080
8.080
54,479
-0.09(-1.10%)
Oct 22, 2015
7.960
8.170
7.950
8.170
18,609
+0.26(+3.29%)
Oct 21, 2015
8.130
8.140
7.890
7.910
32,697
-0.18(-2.22%)
Oct 20, 2015
7.900
8.290
7.900
8.090
62,238
+0.17(+2.15%)
Oct 19, 2015
7.990
7.990
7.840
7.920
38,622
-0.06(-0.75%)
Oct 16, 2015
7.830
8.020
7.825
7.980
48,050
+0.18(+2.31%)
Oct 15, 2015
7.840
7.890
7.780
7.800
40,587
-0.01(-0.13%)
Oct 14, 2015
8.010
8.010
7.810
7.810
23,631
-0.16(-2.01%)
Oct 13, 2015
7.960
8.090
7.910
7.970
43,905
-0.03(-0.38%)
Oct 12, 2015
8.090
8.090
7.910
8.000
15,727
-0.07(-0.87%)
Oct 09, 2015
8.170
8.170
8.050
8.070
27,512
-0.08(-0.98%)
Oct 08, 2015
8.170
8.200
8.130
8.150
27,192
-0.02(-0.24%)
Oct 07, 2015
8.130
8.180
8.080
8.170
37,091
+0.13(+1.62%)
Oct 06, 2015
8.080
8.120
7.750
8.040
20,683
-0.08(-0.99%)
Oct 05, 2015
8.040
8.180
8.040
8.120
35,759
+0.12(+1.50%)
Oct 02, 2015
7.690
8.050
7.540
8.000
36,294
+0.25(+3.23%)
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
.