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 (%)
Jul 30, 2010
4.890
4.890
4.730
4.800
14,819
-0.04(-0.83%)
Jul 29, 2010
4.880
4.940
4.760
4.840
9,607
+0.03(+0.62%)
Jul 28, 2010
4.780
4.905
4.750
4.810
17,584
-0.04(-0.82%)
Jul 27, 2010
4.960
5.000
4.650
4.850
179,330
-0.17(-3.39%)
Jul 26, 2010
5.000
5.240
4.880
5.020
72,759
+0.02(+0.40%)
Jul 23, 2010
5.000
5.007
4.930
5.000
16,263
+0.06(+1.21%)
Jul 22, 2010
4.970
5.040
4.900
4.940
27,568
-0.06(-1.20%)
Jul 21, 2010
4.970
5.040
4.880
5.000
27,775
+0.10(+2.04%)
Jul 20, 2010
4.930
4.930
4.840
4.900
12,514
+0.02(+0.41%)
Jul 19, 2010
5.000
5.000
4.750
4.880
42,668
-0.12(-2.40%)
Jul 16, 2010
4.970
5.000
4.900
5.000
5,981
+0.09(+1.89%)
Jul 15, 2010
5.000
5.000
4.770
4.907
17,746
-0.02(-0.47%)
Jul 14, 2010
5.000
5.000
4.840
4.930
12,325
+0.00(+0.00%)
Jul 13, 2010
4.770
4.980
4.710
4.930
24,761
+0.30(+6.48%)
Jul 12, 2010
4.600
4.810
4.600
4.630
19,315
+0.08(+1.76%)
Jul 09, 2010
4.570
4.589
4.470
4.550
19,066
+0.05(+1.11%)
Jul 08, 2010
4.720
4.805
4.500
4.500
40,655
-0.32(-6.64%)
Jul 07, 2010
4.700
4.830
4.682
4.820
12,685
+0.13(+2.77%)
Jul 06, 2010
4.890
4.890
4.650
4.690
22,145
+0.05(+1.16%)
Jul 02, 2010
4.520
4.680
4.400
4.636
14,735
+0.09(+1.89%)
Jul 01, 2010
4.710
4.840
4.400
4.550
30,974
-0.05(-1.09%)
Jun 30, 2010
4.340
4.760
4.330
4.600
53,758
+0.23(+5.26%)
Jun 29, 2010
5.010
5.120
4.330
4.370
154,272
-0.55(-11.18%)
Jun 25, 2010
4.840
5.130
4.710
4.920
80,103
+0.11(+2.29%)
Jun 24, 2010
5.000
5.100
4.740
4.810
82,572
-0.19(-3.80%)
Jun 23, 2010
4.650
5.000
4.500
5.000
127,778
+0.33(+7.07%)
Jun 22, 2010
4.190
4.670
4.170
4.670
51,171
+0.53(+12.80%)
Jun 21, 2010
4.200
4.410
4.130
4.140
31,853
-0.06(-1.43%)
Jun 18, 2010
4.000
4.200
4.000
4.200
32,293
+0.24(+6.06%)
Jun 17, 2010
3.980
4.055
3.900
3.960
14,382
-0.05(-1.25%)
Jun 16, 2010
3.880
4.060
3.880
4.010
23,231
+0.11(+2.82%)
Jun 15, 2010
4.020
4.020
3.820
3.900
19,760
-0.10(-2.50%)
Jun 14, 2010
3.980
4.090
3.970
4.000
27,547
+0.06(+1.52%)
Jun 11, 2010
3.900
3.990
3.900
3.940
7,458
+0.04(+1.03%)
Jun 10, 2010
3.890
3.900
3.800
3.900
13,049
+0.08(+2.07%)
Jun 09, 2010
3.840
3.890
3.760
3.821
9,168
-0.07(-1.78%)
Jun 08, 2010
3.900
3.900
3.760
3.890
6,415
+0.00(+0.00%)
Jun 07, 2010
3.800
3.890
3.760
3.890
11,945
+0.09(+2.37%)
Jun 04, 2010
3.760
3.850
3.750
3.800
5,620
+0.04(+1.06%)
Jun 03, 2010
3.880
3.940
3.750
3.760
16,154
-0.19(-4.81%)
Jun 02, 2010
3.950
3.990
3.830
3.950
32,971
+0.00(+0.00%)
Jun 01, 2010
3.740
3.950
3.740
3.950
47,616
+0.28(+7.63%)
May 28, 2010
3.510
3.680
3.530
3.670
30,204
+0.16(+4.56%)
May 27, 2010
3.420
3.538
3.420
3.510
17,086
+0.10(+2.93%)
May 26, 2010
3.550
3.570
3.400
3.410
9,030
-0.14(-3.94%)
May 25, 2010
3.470
3.550
3.420
3.550
18,838
+0.01(+0.28%)
May 24, 2010
3.450
3.550
3.450
3.540
29,599
+0.10(+2.90%)
May 21, 2010
3.300
3.540
3.300
3.440
32,742
+0.08(+2.38%)
May 20, 2010
3.420
3.420
3.150
3.360
17,167
-0.03(-0.88%)
May 19, 2010
3.500
3.550
3.170
3.390
60,976
-0.06(-1.74%)
May 18, 2010
3.190
3.580
2.900
3.450
310,345
+0.50(+16.95%)
May 17, 2010
2.800
3.160
2.771
2.950
97,703
+0.33(+12.60%)
May 14, 2010
2.670
2.720
2.620
2.620
3,584
-0.05(-1.87%)
May 13, 2010
2.760
2.760
2.580
2.670
19,354
-0.06(-2.08%)
May 12, 2010
2.690
2.729
2.658
2.727
56,924
+0.08(+2.89%)
May 11, 2010
2.600
2.682
2.590
2.650
23,688
+0.05(+1.92%)
May 10, 2010
2.520
2.600
2.490
2.600
18,458
+0.00(+0.00%)
May 07, 2010
2.730
2.730
2.480
2.600
29,194
-0.11(-4.06%)
May 06, 2010
2.650
2.710
2.500
2.710
6,912
+0.11(+4.23%)
May 05, 2010
2.580
2.610
2.550
2.600
7,359
+0.03(+1.16%)
May 04, 2010
2.510
2.610
2.500
2.570
7,160
+0.08(+3.21%)
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
.