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 (%)
Mar 31, 2011
9.320
9.337
8.890
9.100
95,132
-0.39(-4.11%)
Mar 30, 2011
9.290
9.590
9.161
9.490
70,810
+0.25(+2.71%)
Mar 29, 2011
9.200
9.400
8.690
9.240
182,949
-0.02(-0.22%)
Mar 28, 2011
8.290
9.260
8.250
9.260
191,773
+1.02(+12.38%)
Mar 25, 2011
8.140
8.338
8.020
8.240
39,528
+0.11(+1.35%)
Mar 24, 2011
8.010
8.140
7.967
8.130
29,200
+0.10(+1.25%)
Mar 23, 2011
8.020
8.080
7.900
8.030
25,472
-0.03(-0.37%)
Mar 22, 2011
8.290
8.330
7.830
8.060
91,718
-0.26(-3.12%)
Mar 21, 2011
8.420
8.500
8.250
8.320
22,944
+0.04(+0.48%)
Mar 18, 2011
8.560
8.560
8.280
8.280
38,022
-0.14(-1.66%)
Mar 17, 2011
8.270
8.480
8.011
8.420
48,280
+0.23(+2.81%)
Mar 16, 2011
8.240
8.512
7.900
8.190
38,654
-0.03(-0.36%)
Mar 15, 2011
8.010
8.380
7.660
8.220
40,309
-0.02(-0.24%)
Mar 14, 2011
7.730
8.420
7.730
8.240
70,792
+0.36(+4.57%)
Mar 11, 2011
8.760
8.830
7.670
7.880
140,615
-0.82(-9.43%)
Mar 10, 2011
8.730
8.940
8.250
8.700
94,483
-0.10(-1.14%)
Mar 09, 2011
8.780
8.880
8.591
8.800
40,829
+0.02(+0.23%)
Mar 08, 2011
8.430
8.840
8.400
8.780
80,949
+0.35(+4.15%)
Mar 07, 2011
8.530
8.530
8.250
8.430
32,634
-0.14(-1.63%)
Mar 04, 2011
8.800
8.950
8.470
8.570
72,043
-0.11(-1.27%)
Mar 03, 2011
8.260
8.770
8.190
8.680
115,627
+0.46(+5.60%)
Mar 02, 2011
8.100
8.250
8.000
8.220
36,553
+0.08(+0.98%)
Mar 01, 2011
8.050
8.190
7.980
8.140
38,032
+0.09(+1.12%)
Feb 28, 2011
8.000
8.190
7.910
8.050
128,369
+0.10(+1.26%)
Feb 25, 2011
7.680
7.980
7.661
7.950
28,460
+0.29(+3.79%)
Feb 24, 2011
7.670
7.710
7.610
7.660
19,838
+0.00(+0.00%)
Feb 23, 2011
7.810
7.864
7.520
7.660
51,960
-0.22(-2.79%)
Feb 22, 2011
7.780
7.980
7.720
7.880
52,625
+0.10(+1.29%)
Feb 18, 2011
8.000
8.020
7.700
7.780
86,133
-0.19(-2.38%)
Feb 17, 2011
8.000
8.100
7.924
7.970
114,595
-0.09(-1.12%)
Feb 16, 2011
8.050
8.230
8.000
8.060
187,255
+0.16(+2.03%)
Feb 15, 2011
7.480
7.910
7.480
7.900
66,874
+0.38(+5.05%)
Feb 14, 2011
7.440
7.540
7.400
7.520
37,301
+0.10(+1.35%)
Feb 11, 2011
7.490
7.530
7.400
7.420
27,371
-0.07(-0.93%)
Feb 10, 2011
7.400
7.490
7.300
7.490
25,902
+0.02(+0.27%)
Feb 09, 2011
7.410
7.560
7.400
7.470
27,938
+0.04(+0.54%)
Feb 08, 2011
7.360
7.440
7.350
7.430
19,477
+0.07(+0.95%)
Feb 07, 2011
7.580
7.580
7.330
7.360
75,535
-0.16(-2.13%)
Feb 04, 2011
7.540
7.640
7.450
7.520
41,728
+0.02(+0.27%)
Feb 03, 2011
7.640
7.680
7.500
7.500
24,488
-0.14(-1.83%)
Feb 02, 2011
7.450
7.960
7.410
7.640
80,321
+0.19(+2.55%)
Feb 01, 2011
7.410
7.450
7.350
7.450
22,220
+0.11(+1.50%)
Jan 31, 2011
7.390
7.400
7.310
7.340
22,716
+0.02(+0.27%)
Jan 28, 2011
7.440
7.440
7.300
7.320
25,693
-0.16(-2.14%)
Jan 27, 2011
7.400
7.520
7.220
7.480
21,558
+0.11(+1.49%)
Jan 26, 2011
7.410
7.429
7.300
7.370
22,189
-0.05(-0.67%)
Jan 25, 2011
7.410
7.470
7.350
7.420
50,176
-0.09(-1.20%)
Jan 24, 2011
7.340
7.600
7.310
7.510
37,281
+0.25(+3.44%)
Jan 21, 2011
7.430
7.430
7.250
7.260
35,771
+0.00(+0.00%)
Jan 20, 2011
7.300
7.320
7.250
7.260
91,859
-0.04(-0.55%)
Jan 19, 2011
7.390
7.390
7.260
7.300
49,723
-0.01(-0.14%)
Jan 18, 2011
7.250
7.350
7.250
7.310
44,213
+0.08(+1.11%)
Jan 14, 2011
7.300
7.300
7.150
7.230
36,042
-0.05(-0.69%)
Jan 13, 2011
7.140
7.300
7.140
7.280
40,287
+0.09(+1.25%)
Jan 12, 2011
7.150
7.269
7.130
7.190
39,478
+0.06(+0.84%)
Jan 11, 2011
7.050
7.200
6.960
7.130
52,956
+0.09(+1.28%)
Jan 10, 2011
7.400
7.480
6.990
7.040
113,920
-0.37(-4.99%)
Jan 07, 2011
7.460
7.500
7.220
7.410
85,311
-0.07(-0.94%)
Jan 06, 2011
7.530
7.710
7.390
7.480
27,707
-0.02(-0.27%)
Jan 05, 2011
7.570
7.730
7.400
7.500
64,920
-0.15(-1.96%)
Jan 04, 2011
7.890
7.920
7.480
7.650
66,177
-0.14(-1.80%)
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
.