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 31, 2008
4.390
4.400
4.200
4.200
10,550
-0.05(-1.18%)
Jul 30, 2008
4.420
4.420
4.140
4.250
109,394
+0.10(+2.41%)
Jul 29, 2008
4.150
4.170
4.120
4.150
1,950
-0.01(-0.24%)
Jul 28, 2008
4.430
4.500
4.160
4.160
6,795
-0.25(-5.67%)
Jul 25, 2008
4.240
4.410
4.240
4.410
20,494
+0.28(+6.78%)
Jul 24, 2008
4.150
4.150
4.120
4.130
2,827
-0.07(-1.67%)
Jul 23, 2008
4.190
4.300
4.150
4.200
5,552
-0.05(-1.18%)
Jul 22, 2008
4.250
4.370
4.250
4.250
1,800
+0.00(+0.00%)
Jul 21, 2008
4.250
4.270
4.210
4.250
7,436
-0.15(-3.41%)
Jul 18, 2008
4.420
4.420
4.400
4.400
1,462
+0.06(+1.30%)
Jul 17, 2008
4.310
4.344
4.310
4.344
3,476
-0.06(-1.28%)
Jul 16, 2008
4.430
4.430
4.400
4.400
2,091
-0.04(-0.90%)
Jul 15, 2008
4.470
4.470
4.400
4.440
6,208
-0.06(-1.33%)
Jul 14, 2008
4.500
4.500
4.500
4.500
100
-0.19(-4.05%)
Jul 11, 2008
4.690
4.690
4.690
4.690
0
+0.00(+0.00%)
Jul 10, 2008
4.640
4.890
4.500
4.690
13,597
+0.18(+3.99%)
Jul 09, 2008
4.550
4.600
4.510
4.510
1,718
-0.05(-1.10%)
Jul 08, 2008
4.550
4.770
4.510
4.560
6,548
-0.09(-1.94%)
Jul 07, 2008
4.550
4.750
4.480
4.650
16,524
-0.10(-2.11%)
Jul 04, 2008
4.700
4.790
4.700
4.750
2,804
+0.00(+0.00%)
Jul 03, 2008
4.700
4.790
4.700
4.750
2,804
+0.00(+0.00%)
Jul 02, 2008
4.480
4.750
4.480
4.750
5,278
+0.27(+6.03%)
Jul 01, 2008
4.650
4.650
4.480
4.480
5,005
-0.13(-2.82%)
Jun 30, 2008
4.590
4.660
4.590
4.610
3,760
+0.13(+2.90%)
Jun 27, 2008
4.500
4.570
4.480
4.480
3,462
-0.03(-0.57%)
Jun 26, 2008
4.560
4.590
4.506
4.506
1,996
-0.01(-0.32%)
Jun 25, 2008
4.640
4.690
4.457
4.520
2,636
+0.22(+5.12%)
Jun 24, 2008
4.550
4.550
4.250
4.300
4,100
-0.35(-7.53%)
Jun 23, 2008
4.680
4.700
4.630
4.650
4,600
+0.28(+6.41%)
Jun 20, 2008
4.840
4.840
4.370
4.370
3,203
-0.14(-3.10%)
Jun 19, 2008
4.750
4.750
4.510
4.510
2,100
-0.31(-6.45%)
Jun 18, 2008
4.700
4.860
4.700
4.821
3,955
+0.11(+2.36%)
Jun 17, 2008
4.800
4.800
4.710
4.710
1,800
-0.11(-2.28%)
Jun 16, 2008
4.660
4.900
4.532
4.820
12,087
+0.32(+7.11%)
Jun 13, 2008
4.410
4.550
4.410
4.500
7,135
+0.09(+2.04%)
Jun 12, 2008
4.390
4.416
4.390
4.410
3,540
-0.04(-0.90%)
Jun 11, 2008
4.450
4.510
4.390
4.450
6,745
-0.02(-0.37%)
Jun 10, 2008
4.340
4.588
4.300
4.467
3,550
+0.12(+2.68%)
Jun 09, 2008
4.390
4.390
4.280
4.350
4,738
-0.12(-2.68%)
Jun 06, 2008
4.460
4.490
4.460
4.470
6,830
-0.02(-0.45%)
Jun 05, 2008
4.340
4.640
4.250
4.490
7,033
+0.00(+0.00%)
Jun 04, 2008
4.500
4.520
4.440
4.490
14,206
+0.08(+1.81%)
Jun 03, 2008
4.460
4.490
4.400
4.410
5,791
+0.08(+1.85%)
Jun 02, 2008
4.500
4.500
4.330
4.330
13,793
-0.17(-3.78%)
May 30, 2008
4.490
4.520
4.460
4.500
7,792
+0.19(+4.41%)
May 29, 2008
4.370
4.410
4.300
4.310
4,350
-0.01(-0.23%)
May 28, 2008
4.250
4.400
4.250
4.320
8,543
+0.05(+1.17%)
May 27, 2008
4.350
4.410
4.190
4.270
6,987
-0.08(-1.84%)
May 26, 2008
4.400
4.458
4.170
4.350
10,883
+0.00(+0.00%)
May 23, 2008
4.400
4.458
4.170
4.350
10,883
+0.09(+2.11%)
May 22, 2008
4.250
4.510
4.250
4.260
5,157
-0.19(-4.27%)
May 21, 2008
4.490
4.490
4.220
4.450
12,617
+0.03(+0.68%)
May 20, 2008
4.530
4.620
4.050
4.420
5,267
-0.06(-1.34%)
May 19, 2008
3.930
4.670
3.930
4.480
21,829
+0.41(+10.07%)
May 16, 2008
4.090
4.110
4.070
4.070
11,123
+0.08(+2.01%)
May 15, 2008
4.128
4.128
3.980
3.990
2,628
-0.04(-0.99%)
May 14, 2008
4.050
4.050
3.990
4.030
5,525
+0.06(+1.51%)
May 13, 2008
3.890
4.000
3.890
3.970
6,850
-0.01(-0.25%)
May 12, 2008
3.920
3.994
3.890
3.980
6,843
-0.01(-0.25%)
May 09, 2008
4.040
4.040
3.900
3.990
14,966
-0.02(-0.50%)
May 08, 2008
4.080
4.080
4.010
4.010
6,304
-0.01(-0.25%)
May 07, 2008
4.168
4.168
4.010
4.020
3,750
-0.01(-0.25%)
May 06, 2008
4.036
4.084
4.010
4.030
5,650
+0.02(+0.50%)
May 05, 2008
4.000
4.210
4.000
4.010
12,676
+0.01(+0.25%)
May 02, 2008
4.030
4.150
4.000
4.000
11,424
-0.19(-4.53%)
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
.