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, 2007
7.150
7.150
7.020
7.130
5,830
-0.01(-0.14%)
May 30, 2007
7.010
7.142
6.700
7.140
14,369
+0.12(+1.71%)
May 29, 2007
7.000
7.110
6.880
7.020
28,426
+0.03(+0.43%)
May 25, 2007
6.980
7.100
6.750
6.990
35,829
+0.06(+0.87%)
May 24, 2007
6.800
6.930
6.700
6.930
8,962
-0.01(-0.15%)
May 23, 2007
6.750
7.000
6.750
6.940
41,153
-0.06(-0.86%)
May 22, 2007
6.990
7.040
6.900
7.000
8,492
+0.00(+0.00%)
May 21, 2007
6.850
7.060
6.172
7.000
21,061
+0.07(+1.01%)
May 18, 2007
6.800
6.999
6.800
6.930
12,871
+0.05(+0.73%)
May 17, 2007
6.800
7.030
6.750
6.880
20,790
+0.02(+0.29%)
May 16, 2007
6.990
7.040
6.800
6.860
12,831
-0.08(-1.17%)
May 15, 2007
7.000
7.060
6.870
6.941
14,019
+0.00(+0.05%)
May 14, 2007
6.920
6.980
6.810
6.938
9,495
+0.16(+2.32%)
May 11, 2007
6.830
6.990
6.720
6.780
18,061
+0.00(+0.00%)
May 10, 2007
6.610
6.800
6.610
6.780
4,147
+0.06(+0.89%)
May 09, 2007
6.760
6.920
6.620
6.720
5,361
+0.00(+0.00%)
May 08, 2007
6.790
6.960
6.690
6.720
14,031
-0.07(-1.03%)
May 07, 2007
6.610
6.840
6.600
6.790
17,880
+0.08(+1.19%)
May 04, 2007
6.800
6.850
6.644
6.710
18,116
+0.06(+0.90%)
May 03, 2007
6.370
6.800
6.370
6.650
22,771
+0.12(+1.84%)
May 02, 2007
6.520
6.540
6.450
6.530
11,540
-0.04(-0.61%)
May 01, 2007
6.690
6.790
6.400
6.570
42,985
-0.22(-3.27%)
Apr 30, 2007
6.750
6.800
6.660
6.792
22,468
-0.01(-0.12%)
Apr 27, 2007
6.780
6.800
6.660
6.800
24,030
+0.00(+0.00%)
Apr 26, 2007
6.900
6.900
6.500
6.800
75,954
-0.27(-3.81%)
Apr 25, 2007
7.030
7.070
7.000
7.069
14,794
-0.01(-0.16%)
Apr 24, 2007
7.040
7.090
7.000
7.080
5,000
+0.06(+0.85%)
Apr 23, 2007
7.020
7.110
7.000
7.020
17,230
-0.07(-0.99%)
Apr 20, 2007
7.050
7.145
7.000
7.090
10,648
+0.02(+0.28%)
Apr 19, 2007
7.010
7.150
7.010
7.070
5,927
+0.00(+0.00%)
Apr 18, 2007
7.040
7.170
7.010
7.070
15,110
-0.05(-0.70%)
Apr 17, 2007
7.010
7.180
7.010
7.120
6,940
+0.05(+0.71%)
Apr 16, 2007
7.160
7.190
7.000
7.070
17,552
+0.02(+0.28%)
Apr 13, 2007
7.000
7.140
7.000
7.050
20,014
+0.04(+0.57%)
Apr 12, 2007
7.150
7.180
7.010
7.010
13,100
-0.09(-1.27%)
Apr 11, 2007
7.070
7.190
6.890
7.100
20,810
+0.06(+0.85%)
Apr 10, 2007
7.200
7.200
6.950
7.040
21,117
-0.17(-2.36%)
Apr 09, 2007
7.250
7.250
7.000
7.210
49,514
+0.07(+0.98%)
Apr 05, 2007
7.130
7.240
7.070
7.140
10,103
+0.06(+0.85%)
Apr 04, 2007
7.060
7.200
7.060
7.080
20,978
-0.03(-0.42%)
Apr 03, 2007
7.300
7.300
7.000
7.110
49,178
-0.19(-2.60%)
Apr 02, 2007
7.300
7.330
7.220
7.300
28,754
+0.06(+0.83%)
Mar 30, 2007
7.040
7.250
6.920
7.240
35,043
+0.15(+2.12%)
Mar 29, 2007
6.850
7.100
6.820
7.090
81,090
+0.24(+3.50%)
Mar 28, 2007
7.320
7.340
6.840
6.850
45,318
-0.44(-6.08%)
Mar 27, 2007
7.530
7.800
7.120
7.294
77,569
-0.13(-1.70%)
Mar 26, 2007
6.910
7.550
6.750
7.420
190,555
+0.57(+8.32%)
Mar 23, 2007
6.610
6.890
6.600
6.850
48,217
+0.20(+3.01%)
Mar 22, 2007
6.500
6.740
6.500
6.650
18,652
+0.01(+0.15%)
Mar 21, 2007
6.630
6.740
6.630
6.640
16,861
-0.09(-1.34%)
Mar 20, 2007
6.750
6.750
6.730
6.730
16,120
+0.03(+0.45%)
Mar 19, 2007
6.750
6.760
6.660
6.700
12,014
-0.06(-0.89%)
Mar 16, 2007
6.840
6.840
6.670
6.760
12,937
-0.01(-0.15%)
Mar 15, 2007
6.790
6.880
6.770
6.770
16,218
+0.03(+0.45%)
Mar 14, 2007
6.850
6.870
6.700
6.740
6,792
-0.06(-0.88%)
Mar 13, 2007
6.750
6.890
6.660
6.800
10,957
+0.05(+0.74%)
Mar 12, 2007
6.810
6.820
6.710
6.750
13,218
+0.15(+2.27%)
Mar 09, 2007
6.710
6.766
6.590
6.600
16,241
-0.10(-1.49%)
Mar 08, 2007
6.800
6.870
6.700
6.700
17,964
-0.01(-0.15%)
Mar 07, 2007
6.780
6.890
6.710
6.710
10,939
-0.14(-2.04%)
Mar 06, 2007
6.900
6.900
6.760
6.850
15,557
+0.07(+1.03%)
Mar 05, 2007
6.400
7.010
6.400
6.780
30,150
+0.28(+4.31%)
Mar 02, 2007
6.670
6.790
6.410
6.500
14,839
-0.15(-2.26%)
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
.