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 (%)
Sep 29, 2006
3.850
3.990
3.770
3.990
12,460
+0.12(+3.10%)
Sep 28, 2006
3.850
3.900
3.850
3.870
8,100
-0.06(-1.53%)
Sep 27, 2006
3.980
3.980
3.900
3.930
6,938
+0.13(+3.42%)
Sep 26, 2006
3.860
4.000
3.800
3.800
23,477
+0.04(+1.06%)
Sep 25, 2006
3.935
3.935
3.760
3.760
13,196
-0.10(-2.59%)
Sep 22, 2006
4.000
4.020
3.860
3.860
47,912
-0.04(-1.03%)
Sep 21, 2006
3.920
3.970
3.900
3.900
22,400
-0.02(-0.51%)
Sep 20, 2006
3.900
3.970
3.870
3.920
4,625
+0.00(+0.00%)
Sep 19, 2006
3.950
3.970
3.920
3.920
6,925
+0.05(+1.29%)
Sep 18, 2006
3.900
3.950
3.860
3.870
4,167
-0.02(-0.51%)
Sep 15, 2006
3.750
3.890
3.750
3.890
4,610
-0.01(-0.26%)
Sep 14, 2006
3.850
3.930
3.850
3.900
800
+0.00(+0.00%)
Sep 13, 2006
4.000
4.000
3.800
3.900
4,095
+0.10(+2.63%)
Sep 12, 2006
3.800
3.980
3.800
3.800
6,561
-0.10(-2.56%)
Sep 11, 2006
3.890
3.990
3.858
3.900
7,109
+0.04(+1.04%)
Sep 08, 2006
3.890
4.000
3.860
3.860
2,640
-0.04(-1.03%)
Sep 07, 2006
3.900
3.900
3.800
3.900
9,400
+0.00(+0.00%)
Sep 06, 2006
3.950
3.950
3.800
3.900
5,101
+0.00(+0.00%)
Sep 05, 2006
3.800
3.900
3.800
3.900
9,252
+0.10(+2.63%)
Sep 01, 2006
3.900
3.900
3.800
3.800
3,390
-0.09(-2.31%)
Aug 31, 2006
3.990
4.010
3.890
3.890
20,627
+0.00(+0.00%)
Aug 30, 2006
4.000
4.000
3.890
3.890
2,800
-0.11(-2.75%)
Aug 29, 2006
3.900
4.000
3.900
4.000
3,192
+0.15(+3.90%)
Aug 28, 2006
3.970
3.970
3.850
3.850
1,200
+0.00(+0.00%)
Aug 25, 2006
3.900
4.000
3.850
3.850
6,068
-0.05(-1.28%)
Aug 24, 2006
3.960
4.000
3.900
3.900
6,950
+0.00(+0.00%)
Aug 23, 2006
3.900
3.950
3.850
3.900
3,556
+0.04(+1.01%)
Aug 22, 2006
3.895
3.895
3.861
3.861
295
+0.08(+2.14%)
Aug 21, 2006
3.780
3.780
3.780
3.780
0
+0.00(+0.00%)
Aug 18, 2006
3.780
3.780
3.780
3.780
200
-0.12(-3.08%)
Aug 17, 2006
3.960
3.970
3.800
3.900
2,440
+0.05(+1.30%)
Aug 16, 2006
3.850
3.950
3.751
3.850
550
+0.05(+1.32%)
Aug 15, 2006
3.810
3.972
3.800
3.800
9,626
-0.20(-5.00%)
Aug 14, 2006
3.920
4.100
3.800
4.000
61,443
+0.34(+9.29%)
Aug 11, 2006
3.800
3.800
3.650
3.660
5,051
-0.04(-1.08%)
Aug 10, 2006
3.690
3.700
3.650
3.700
1,297
-0.04(-1.07%)
Aug 09, 2006
3.720
3.800
3.720
3.740
2,000
+0.05(+1.36%)
Aug 08, 2006
3.630
3.740
3.630
3.690
7,170
+0.04(+1.09%)
Aug 07, 2006
3.700
3.770
3.650
3.650
8,150
-0.12(-3.18%)
Aug 04, 2006
3.800
3.800
3.770
3.770
4,327
-0.01(-0.26%)
Aug 03, 2006
3.750
3.780
3.700
3.780
600
+0.05(+1.34%)
Aug 02, 2006
3.960
3.960
3.730
3.730
8,924
-0.15(-3.87%)
Aug 01, 2006
3.900
3.960
3.850
3.880
21,988
+0.01(+0.26%)
Jul 31, 2006
3.950
3.950
3.843
3.870
10,879
-0.09(-2.27%)
Jul 28, 2006
4.100
4.100
3.830
3.960
16,926
-0.03(-0.67%)
Jul 27, 2006
3.800
4.180
3.800
3.987
54,575
+0.24(+6.32%)
Jul 26, 2006
3.730
3.760
3.710
3.750
6,092
-0.06(-1.57%)
Jul 25, 2006
3.610
3.920
3.500
3.810
18,346
+0.31(+8.86%)
Jul 24, 2006
3.510
3.640
3.310
3.500
19,609
-0.10(-2.78%)
Jul 21, 2006
3.502
3.600
3.480
3.600
3,000
+0.10(+2.86%)
Jul 20, 2006
3.440
3.670
3.440
3.500
9,670
-0.17(-4.63%)
Jul 19, 2006
3.630
3.830
3.390
3.670
7,910
-0.07(-1.87%)
Jul 18, 2006
3.740
3.830
3.740
3.740
1,265
+0.01(+0.26%)
Jul 17, 2006
3.520
3.730
3.520
3.730
7,492
+0.13(+3.62%)
Jul 14, 2006
3.680
3.810
3.530
3.600
10,707
+0.05(+1.41%)
Jul 13, 2006
3.640
3.650
3.550
3.550
2,125
-0.08(-2.20%)
Jul 12, 2006
3.650
3.660
3.561
3.630
11,015
-0.02(-0.60%)
Jul 11, 2006
3.600
3.690
3.589
3.652
4,444
+0.05(+1.44%)
Jul 10, 2006
3.690
3.690
3.600
3.600
565
-0.09(-2.44%)
Jul 07, 2006
3.700
3.700
3.690
3.690
2,800
-0.10(-2.64%)
Jul 06, 2006
3.800
3.800
3.725
3.790
2,125
+0.08(+2.16%)
Jul 05, 2006
3.710
3.807
3.710
3.710
10,460
-0.14(-3.64%)
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
.