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 (%)
May 31, 2006
3.810
3.880
3.810
3.880
2,241
+0.03(+0.78%)
May 30, 2006
3.800
3.850
3.780
3.850
954
-0.05(-1.28%)
May 26, 2006
3.750
3.910
3.750
3.900
14,510
+0.05(+1.30%)
May 25, 2006
3.880
3.880
3.839
3.850
3,670
+0.02(+0.63%)
May 24, 2006
3.860
3.860
3.826
3.826
2,350
-0.02(-0.62%)
May 23, 2006
3.870
3.930
3.850
3.850
2,368
+0.16(+4.34%)
May 22, 2006
3.690
3.690
3.690
3.690
350
+0.00(+0.00%)
May 19, 2006
3.690
3.690
3.680
3.690
300
+0.03(+0.82%)
May 18, 2006
3.600
3.760
3.600
3.660
2,694
+0.01(+0.27%)
May 17, 2006
3.750
3.750
3.510
3.650
4,766
-0.10(-2.67%)
May 16, 2006
3.750
3.870
3.750
3.750
1,788
-0.02(-0.64%)
May 15, 2006
3.730
3.890
3.730
3.774
1,435
+0.17(+4.84%)
May 12, 2006
3.950
3.950
3.600
3.600
9,417
-0.28(-7.22%)
May 11, 2006
3.860
3.950
3.810
3.880
4,115
+0.07(+1.84%)
May 10, 2006
3.720
3.940
3.720
3.810
2,652
+0.01(+0.26%)
May 09, 2006
3.950
3.950
3.800
3.800
6,445
-0.15(-3.80%)
May 08, 2006
3.900
3.950
3.900
3.950
11,550
+0.17(+4.50%)
May 05, 2006
3.950
3.950
3.610
3.780
4,895
-0.11(-2.83%)
May 04, 2006
3.780
3.890
3.780
3.890
1,600
+0.11(+2.91%)
May 03, 2006
3.780
3.780
3.780
3.780
0
+0.00(+0.00%)
May 02, 2006
3.650
3.950
3.650
3.780
1,134
+0.03(+0.80%)
May 01, 2006
3.770
3.770
3.610
3.750
7,601
-0.05(-1.32%)
Apr 28, 2006
3.900
3.900
3.800
3.800
1,600
-0.10(-2.56%)
Apr 27, 2006
3.780
3.980
3.780
3.900
4,436
-0.02(-0.51%)
Apr 26, 2006
3.790
3.980
3.700
3.920
5,808
-0.02(-0.51%)
Apr 25, 2006
3.850
3.940
3.773
3.940
4,018
+0.11(+2.87%)
Apr 24, 2006
3.720
3.920
3.830
3.830
1,098
+0.11(+2.96%)
Apr 21, 2006
3.720
3.720
3.720
3.720
100
-0.14(-3.63%)
Apr 20, 2006
3.920
3.950
3.620
3.860
4,686
+0.05(+1.31%)
Apr 19, 2006
3.851
3.879
3.778
3.810
3,188
-0.04(-1.04%)
Apr 18, 2006
3.980
3.980
3.850
3.850
2,032
-0.09(-2.28%)
Apr 17, 2006
3.900
3.940
3.820
3.940
2,463
-0.01(-0.25%)
Apr 13, 2006
3.950
3.980
3.850
3.950
1,541
-0.03(-0.75%)
Apr 12, 2006
3.930
4.000
3.730
3.980
11,431
+0.05(+1.27%)
Apr 11, 2006
3.900
3.940
3.820
3.930
12,756
+0.05(+1.29%)
Apr 10, 2006
3.510
3.919
3.500
3.880
24,047
+0.36(+10.23%)
Apr 07, 2006
3.540
3.541
3.500
3.520
6,200
-0.08(-2.22%)
Apr 06, 2006
3.500
3.600
3.500
3.600
2,055
+0.01(+0.28%)
Apr 05, 2006
3.500
3.590
3.500
3.590
5,933
+0.08(+2.28%)
Apr 04, 2006
3.506
3.510
3.440
3.510
19,668
+0.08(+2.33%)
Apr 03, 2006
3.490
3.510
3.430
3.430
14,346
-0.06(-1.72%)
Mar 31, 2006
3.360
3.490
3.360
3.490
5,777
+0.09(+2.65%)
Mar 30, 2006
3.490
3.490
3.400
3.400
33,650
-0.02(-0.58%)
Mar 29, 2006
3.320
3.460
3.320
3.420
4,615
-0.05(-1.44%)
Mar 28, 2006
3.320
3.470
3.320
3.470
1,840
+0.09(+2.66%)
Mar 27, 2006
3.500
3.510
3.250
3.380
17,709
-0.02(-0.59%)
Mar 24, 2006
3.440
3.440
3.180
3.400
51,770
-0.05(-1.48%)
Mar 23, 2006
3.500
3.500
3.450
3.451
6,800
-0.05(-1.40%)
Mar 22, 2006
3.570
3.570
3.421
3.500
8,500
+0.00(+0.00%)
Mar 21, 2006
3.500
3.500
3.450
3.500
4,608
+0.01(+0.29%)
Mar 20, 2006
3.490
3.490
3.410
3.490
3,592
+0.06(+1.75%)
Mar 17, 2006
3.430
3.430
3.430
3.430
120
+0.00(+0.00%)
Mar 16, 2006
3.482
3.482
3.430
3.430
675
+0.03(+0.88%)
Mar 15, 2006
3.400
3.400
3.400
3.400
3,212
-0.03(-0.87%)
Mar 14, 2006
3.520
3.520
3.410
3.430
2,669
-0.02(-0.58%)
Mar 13, 2006
3.390
3.500
3.390
3.450
7,313
-0.04(-1.15%)
Mar 10, 2006
3.451
3.490
3.451
3.490
300
+0.00(+0.00%)
Mar 09, 2006
3.450
3.538
3.400
3.490
15,304
-0.03(-0.86%)
Mar 08, 2006
3.500
3.610
3.500
3.520
1,785
-0.08(-2.22%)
Mar 07, 2006
3.610
3.630
3.480
3.600
7,196
+0.05(+1.41%)
Mar 06, 2006
3.620
3.740
3.470
3.550
12,792
+0.08(+2.31%)
Mar 03, 2006
3.510
3.510
3.470
3.470
7,225
-0.08(-2.28%)
Mar 02, 2006
3.450
3.610
3.450
3.551
40,606
+0.12(+3.53%)
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
.