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 30, 2011
5.630
5.660
5.600
5.610
16,273
-0.11(-1.92%)
Sep 29, 2011
5.730
5.730
5.600
5.720
20,302
+0.12(+2.14%)
Sep 28, 2011
5.880
5.880
5.600
5.600
27,005
-0.28(-4.76%)
Sep 27, 2011
5.880
5.970
5.770
5.880
44,868
+0.10(+1.73%)
Sep 26, 2011
5.730
5.960
5.580
5.780
18,970
+0.09(+1.58%)
Sep 23, 2011
5.510
5.730
5.510
5.690
23,933
+0.20(+3.64%)
Sep 22, 2011
5.500
5.600
5.400
5.490
74,554
-0.09(-1.61%)
Sep 21, 2011
5.670
5.740
5.550
5.580
42,134
-0.10(-1.76%)
Sep 20, 2011
5.590
5.700
5.550
5.680
73,408
+0.11(+1.97%)
Sep 19, 2011
5.600
5.610
5.500
5.570
37,961
-0.07(-1.24%)
Sep 16, 2011
5.670
5.670
5.570
5.640
40,961
+0.01(+0.18%)
Sep 15, 2011
5.680
5.680
5.560
5.630
31,310
-0.03(-0.53%)
Sep 14, 2011
5.520
5.660
5.480
5.660
100,791
+0.18(+3.28%)
Sep 13, 2011
5.460
5.515
5.410
5.480
51,438
+0.01(+0.18%)
Sep 12, 2011
5.510
5.630
5.410
5.470
49,011
-0.10(-1.80%)
Sep 09, 2011
5.550
5.660
5.550
5.570
40,896
-0.03(-0.54%)
Sep 08, 2011
5.690
5.850
5.570
5.600
54,040
-0.15(-2.61%)
Sep 07, 2011
5.610
5.810
5.500
5.750
76,783
+0.21(+3.79%)
Sep 06, 2011
5.530
5.660
5.390
5.540
58,941
-0.10(-1.77%)
Sep 02, 2011
5.690
5.820
5.620
5.640
62,851
-0.12(-2.08%)
Sep 01, 2011
5.960
6.120
5.750
5.760
38,779
-0.22(-3.68%)
Aug 31, 2011
6.140
6.140
5.910
5.980
58,921
-0.12(-1.97%)
Aug 30, 2011
6.070
6.310
5.930
6.100
39,340
+0.00(+0.00%)
Aug 29, 2011
5.970
6.200
5.970
6.100
63,787
+0.21(+3.57%)
Aug 26, 2011
5.720
5.900
5.720
5.890
39,689
+0.17(+2.97%)
Aug 25, 2011
5.930
6.010
5.700
5.720
31,033
-0.18(-3.05%)
Aug 24, 2011
6.050
6.080
5.880
5.900
46,245
-0.20(-3.28%)
Aug 23, 2011
5.800
6.110
5.800
6.100
39,952
+0.33(+5.72%)
Aug 22, 2011
6.020
6.040
5.720
5.770
35,833
-0.08(-1.37%)
Aug 19, 2011
5.800
6.200
5.800
5.850
48,001
+0.01(+0.17%)
Aug 18, 2011
6.130
6.130
5.749
5.840
77,929
-0.37(-5.96%)
Aug 17, 2011
6.280
6.537
6.140
6.210
38,091
-0.08(-1.27%)
Aug 16, 2011
6.200
6.660
5.800
6.290
131,993
+0.01(+0.16%)
Aug 15, 2011
5.800
6.500
5.800
6.280
93,867
+0.53(+9.22%)
Aug 12, 2011
5.960
6.000
5.590
5.750
66,482
-0.18(-3.04%)
Aug 11, 2011
5.340
5.980
5.340
5.930
98,930
+0.59(+11.05%)
Aug 10, 2011
5.590
5.640
5.306
5.340
108,045
-0.41(-7.13%)
Aug 09, 2011
5.795
6.058
5.600
5.750
106,108
-0.03(-0.52%)
Aug 08, 2011
6.320
6.350
5.780
5.780
96,388
-0.65(-10.11%)
Aug 05, 2011
6.680
6.700
6.050
6.430
64,779
-0.22(-3.31%)
Aug 04, 2011
7.030
7.090
6.600
6.650
88,920
-0.41(-5.81%)
Aug 03, 2011
7.180
7.420
6.730
7.060
121,582
-0.14(-1.94%)
Aug 02, 2011
7.610
7.630
7.170
7.200
81,563
-0.44(-5.76%)
Aug 01, 2011
7.840
7.879
7.550
7.640
56,038
-0.15(-1.93%)
Jul 29, 2011
7.770
7.800
7.690
7.790
35,991
+0.04(+0.52%)
Jul 28, 2011
7.790
7.935
7.700
7.750
31,679
+0.00(+0.00%)
Jul 27, 2011
8.120
8.120
7.691
7.750
86,787
-0.35(-4.32%)
Jul 26, 2011
8.240
8.369
8.090
8.100
30,222
-0.16(-1.94%)
Jul 25, 2011
8.350
8.470
8.250
8.260
23,554
-0.14(-1.67%)
Jul 22, 2011
8.440
8.510
8.200
8.400
25,488
-0.12(-1.41%)
Jul 21, 2011
8.320
8.600
8.320
8.520
62,160
+0.21(+2.53%)
Jul 20, 2011
8.220
8.340
8.020
8.310
17,710
+0.09(+1.09%)
Jul 19, 2011
8.140
8.310
8.140
8.220
53,394
+0.09(+1.11%)
Jul 18, 2011
8.120
8.180
8.000
8.130
44,545
+0.01(+0.12%)
Jul 15, 2011
8.330
8.430
8.027
8.120
48,781
-0.20(-2.40%)
Jul 14, 2011
8.510
8.720
8.180
8.320
57,920
-0.14(-1.65%)
Jul 13, 2011
8.180
8.570
8.180
8.460
56,790
+0.31(+3.80%)
Jul 12, 2011
8.480
8.480
8.120
8.150
31,301
-0.31(-3.66%)
Jul 11, 2011
8.430
8.500
8.421
8.460
20,782
-0.02(-0.24%)
Jul 08, 2011
8.360
8.580
8.276
8.480
30,742
+0.01(+0.12%)
Jul 07, 2011
8.250
8.540
8.000
8.470
73,253
+0.19(+2.29%)
Jul 06, 2011
8.480
8.720
8.180
8.280
142,162
-0.23(-2.70%)
Jul 05, 2011
8.720
8.910
8.470
8.510
113,185
-0.27(-3.08%)
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
.