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 (%)
Jun 30, 2006
3.830
3.830
3.680
3.680
1,553
-0.13(-3.41%)
Jun 29, 2006
3.680
3.810
3.680
3.810
2,200
+0.06(+1.68%)
Jun 28, 2006
3.747
3.747
3.747
3.747
0
+0.00(+0.00%)
Jun 27, 2006
3.747
3.750
3.740
3.747
1,107
-0.01(-0.35%)
Jun 26, 2006
3.690
3.760
3.690
3.760
700
-0.06(-1.57%)
Jun 23, 2006
3.930
3.930
3.820
3.820
1,000
-0.07(-1.80%)
Jun 22, 2006
3.768
3.890
3.768
3.890
602
+0.13(+3.46%)
Jun 21, 2006
3.680
3.820
3.680
3.760
3,500
-0.03(-0.79%)
Jun 20, 2006
3.790
3.790
3.790
3.790
228
+0.08(+2.15%)
Jun 19, 2006
3.600
3.850
3.500
3.710
5,288
+0.16(+4.50%)
Jun 16, 2006
3.550
3.550
3.550
3.550
100
-0.06(-1.55%)
Jun 15, 2006
3.580
3.616
3.500
3.606
3,678
+0.03(+0.73%)
Jun 14, 2006
3.550
3.760
3.550
3.580
5,700
-0.12(-3.18%)
Jun 13, 2006
3.960
3.970
3.550
3.698
16,069
-0.06(-1.66%)
Jun 12, 2006
3.810
3.810
3.760
3.760
2,654
-0.16(-4.12%)
Jun 09, 2006
3.980
4.000
3.900
3.921
4,700
-0.06(-1.47%)
Jun 08, 2006
3.950
3.980
3.850
3.980
3,098
+0.06(+1.53%)
Jun 07, 2006
3.980
3.980
3.860
3.920
2,425
+0.12(+3.16%)
Jun 06, 2006
3.920
3.960
3.800
3.800
7,220
-0.16(-4.04%)
Jun 05, 2006
3.900
3.960
3.810
3.960
6,457
+0.06(+1.54%)
Jun 02, 2006
3.890
3.940
3.890
3.900
2,154
+0.06(+1.56%)
Jun 01, 2006
3.900
3.920
3.840
3.840
17,000
-0.04(-1.03%)
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%)
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
.