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 (%)
Aug 31, 2010
6.900
6.900
6.600
6.670
107,980
-0.08(-1.19%)
Aug 30, 2010
6.580
7.350
6.480
6.750
328,028
+0.25(+3.85%)
Aug 27, 2010
6.330
6.650
6.220
6.500
130,747
+0.22(+3.50%)
Aug 26, 2010
6.250
6.480
6.250
6.280
57,254
+0.04(+0.64%)
Aug 25, 2010
6.420
6.540
6.110
6.240
86,079
-0.23(-3.56%)
Aug 24, 2010
6.610
6.610
6.300
6.470
87,668
-0.10(-1.52%)
Aug 23, 2010
6.190
6.700
6.130
6.570
253,944
+0.57(+9.50%)
Aug 20, 2010
6.120
6.350
6.000
6.000
77,760
-0.11(-1.80%)
Aug 19, 2010
6.400
6.420
6.050
6.110
92,536
-0.29(-4.53%)
Aug 18, 2010
5.940
6.410
5.890
6.400
178,611
+0.46(+7.75%)
Aug 17, 2010
5.850
6.000
5.840
5.940
90,372
+0.11(+1.89%)
Aug 16, 2010
5.750
5.960
5.550
5.830
107,329
-0.13(-2.18%)
Aug 13, 2010
5.250
6.100
5.250
5.960
118,748
+0.51(+9.36%)
Aug 12, 2010
5.450
5.550
5.300
5.450
86,058
-0.10(-1.80%)
Aug 11, 2010
5.690
6.140
5.500
5.550
197,385
-0.07(-1.25%)
Aug 10, 2010
4.980
5.650
4.970
5.620
265,206
+0.68(+13.84%)
Aug 09, 2010
5.000
5.000
4.900
4.937
26,893
-0.01(-0.27%)
Aug 06, 2010
4.950
4.990
4.900
4.950
16,115
+0.00(+0.00%)
Aug 05, 2010
4.950
4.960
4.851
4.950
12,587
+0.08(+1.54%)
Aug 04, 2010
5.000
5.000
4.740
4.875
34,671
-0.08(-1.71%)
Aug 03, 2010
4.650
4.980
4.650
4.960
240,901
+0.30(+6.44%)
Aug 02, 2010
4.780
4.850
4.650
4.660
45,157
-0.14(-2.92%)
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%)
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
.