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 28, 2007
6.540
6.620
6.030
6.270
104,827
-0.42(-6.28%)
Sep 27, 2007
6.650
6.720
6.460
6.690
5,433
+0.10(+1.52%)
Sep 26, 2007
6.525
6.670
6.450
6.590
7,200
+0.04(+0.61%)
Sep 25, 2007
6.500
6.630
6.500
6.550
6,716
-0.03(-0.52%)
Sep 24, 2007
6.830
6.900
6.500
6.584
16,345
-0.17(-2.46%)
Sep 21, 2007
6.810
6.840
6.680
6.750
2,700
+0.05(+0.75%)
Sep 20, 2007
6.750
6.750
6.640
6.700
3,556
-0.05(-0.74%)
Sep 19, 2007
6.670
6.800
6.670
6.750
4,533
-0.00(-0.00%)
Sep 18, 2007
6.740
6.940
6.680
6.750
12,104
-0.09(-1.31%)
Sep 17, 2007
6.990
6.990
6.810
6.840
2,040
-0.07(-1.01%)
Sep 14, 2007
6.850
6.950
6.760
6.910
17,926
-0.04(-0.57%)
Sep 13, 2007
6.990
6.990
6.660
6.950
11,381
+0.05(+0.72%)
Sep 12, 2007
6.950
6.990
6.570
6.900
5,504
+0.07(+1.01%)
Sep 11, 2007
6.900
6.950
6.800
6.831
3,280
-0.02(-0.28%)
Sep 10, 2007
6.800
6.950
6.800
6.850
4,336
-0.10(-1.44%)
Sep 07, 2007
6.902
7.000
6.750
6.950
5,285
-0.02(-0.29%)
Sep 06, 2007
6.880
6.970
6.510
6.970
1,560
+0.17(+2.50%)
Sep 05, 2007
6.850
6.850
6.560
6.800
13,334
+0.01(+0.15%)
Sep 04, 2007
6.760
6.840
6.560
6.790
15,314
+0.10(+1.49%)
Aug 31, 2007
6.350
6.850
6.350
6.690
16,281
+0.34(+5.43%)
Aug 30, 2007
6.100
6.350
6.060
6.345
13,945
+0.28(+4.54%)
Aug 29, 2007
6.250
6.250
6.050
6.070
9,315
-0.18(-2.88%)
Aug 28, 2007
6.250
6.250
6.000
6.250
9,112
+0.09(+1.44%)
Aug 27, 2007
6.200
6.240
6.067
6.161
3,393
+0.01(+0.19%)
Aug 24, 2007
6.110
6.190
6.000
6.150
7,610
+0.05(+0.82%)
Aug 23, 2007
6.180
6.200
6.100
6.100
11,668
+0.07(+1.23%)
Aug 22, 2007
6.000
6.170
6.000
6.026
13,630
+0.01(+0.09%)
Aug 21, 2007
6.200
6.240
6.010
6.020
16,471
-0.18(-2.90%)
Aug 20, 2007
6.120
6.270
6.100
6.200
10,995
+0.06(+0.98%)
Aug 17, 2007
6.040
6.190
6.006
6.140
5,570
+0.21(+3.54%)
Aug 16, 2007
5.870
5.990
5.680
5.930
24,444
-0.09(-1.50%)
Aug 15, 2007
6.190
6.190
5.940
6.020
11,569
-0.22(-3.53%)
Aug 14, 2007
6.348
6.490
5.820
6.240
19,830
-0.32(-4.88%)
Aug 13, 2007
6.300
6.690
6.300
6.560
22,304
+0.27(+4.29%)
Aug 10, 2007
6.450
6.500
5.910
6.290
50,740
-0.21(-3.23%)
Aug 09, 2007
6.600
6.770
6.500
6.500
7,324
-0.14(-2.11%)
Aug 08, 2007
6.500
6.790
6.500
6.640
5,800
+0.04(+0.61%)
Aug 07, 2007
6.580
6.650
6.500
6.600
12,817
+0.00(+0.00%)
Aug 06, 2007
6.850
6.850
6.588
6.600
9,105
-0.12(-1.79%)
Aug 03, 2007
6.720
6.850
6.500
6.720
7,547
-0.05(-0.74%)
Aug 02, 2007
6.700
6.800
6.700
6.770
13,495
+0.05(+0.74%)
Aug 01, 2007
6.800
6.800
6.560
6.720
16,576
-0.08(-1.18%)
Jul 31, 2007
6.800
6.870
6.660
6.800
13,212
-0.05(-0.73%)
Jul 30, 2007
6.800
7.070
6.800
6.850
23,811
-0.27(-3.79%)
Jul 27, 2007
6.830
7.250
6.813
7.120
8,001
+0.21(+3.04%)
Jul 26, 2007
7.400
7.450
6.720
6.910
73,462
-0.51(-6.87%)
Jul 25, 2007
7.340
7.560
7.339
7.420
11,274
-0.07(-0.97%)
Jul 24, 2007
7.270
7.493
7.270
7.493
10,843
+0.01(+0.17%)
Jul 23, 2007
7.470
7.496
7.400
7.480
14,096
-0.04(-0.53%)
Jul 20, 2007
7.500
7.550
7.500
7.520
5,710
+0.02(+0.27%)
Jul 19, 2007
7.300
7.830
7.210
7.500
32,078
+0.14(+1.90%)
Jul 18, 2007
7.310
7.610
7.130
7.360
18,510
+0.06(+0.82%)
Jul 17, 2007
7.490
7.510
7.190
7.300
10,626
-0.12(-1.62%)
Jul 16, 2007
7.510
7.570
7.363
7.420
10,759
-0.16(-2.11%)
Jul 13, 2007
7.570
7.870
7.526
7.580
7,700
+0.00(+0.00%)
Jul 12, 2007
7.610
7.690
7.530
7.580
6,300
-0.07(-0.92%)
Jul 11, 2007
7.410
7.890
7.410
7.650
19,700
+0.07(+0.92%)
Jul 10, 2007
7.450
7.610
7.220
7.580
12,122
+0.16(+2.16%)
Jul 09, 2007
7.760
7.900
7.420
7.420
10,781
-0.40(-5.09%)
Jul 06, 2007
7.970
8.000
7.750
7.818
9,306
+0.02(+0.23%)
Jul 05, 2007
7.960
7.960
7.660
7.800
9,787
+0.00(+0.00%)
Jul 03, 2007
7.800
7.950
7.520
7.800
11,086
+0.06(+0.78%)
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
.