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 (%)
Apr 30, 2008
4.290
4.450
4.170
4.450
7,834
+0.31(+7.49%)
Apr 29, 2008
4.060
4.400
4.040
4.140
10,407
+0.14(+3.50%)
Apr 28, 2008
3.920
4.080
3.860
4.000
5,381
+0.00(+0.00%)
Apr 25, 2008
3.990
4.090
3.960
4.000
3,827
-0.04(-0.99%)
Apr 24, 2008
3.940
4.050
3.850
4.040
12,158
+0.05(+1.25%)
Apr 23, 2008
4.000
4.040
3.990
3.990
10,500
-0.03(-0.75%)
Apr 22, 2008
4.060
4.060
4.020
4.020
4,626
-0.03(-0.74%)
Apr 21, 2008
4.090
4.090
3.930
4.050
4,840
-0.10(-2.41%)
Apr 18, 2008
4.200
4.270
4.100
4.150
20,726
+0.03(+0.73%)
Apr 17, 2008
4.140
4.140
4.000
4.120
6,312
-0.09(-2.14%)
Apr 16, 2008
4.020
4.210
4.020
4.210
3,989
+0.19(+4.73%)
Apr 15, 2008
4.400
4.400
4.020
4.020
990
-0.38(-8.64%)
Apr 14, 2008
4.210
4.400
4.150
4.400
2,750
+0.13(+3.04%)
Apr 11, 2008
4.247
4.470
4.247
4.270
3,444
-0.16(-3.68%)
Apr 10, 2008
4.380
4.460
4.200
4.433
10,157
-0.05(-1.04%)
Apr 09, 2008
4.390
4.630
4.370
4.480
38,745
+0.04(+0.90%)
Apr 08, 2008
4.250
4.440
4.250
4.440
6,662
-0.01(-0.22%)
Apr 07, 2008
4.450
4.450
4.401
4.450
6,266
+0.00(+0.00%)
Apr 04, 2008
4.520
4.560
4.400
4.450
9,059
+0.02(+0.45%)
Apr 03, 2008
4.700
4.700
4.320
4.430
12,726
-0.22(-4.73%)
Apr 02, 2008
4.650
4.850
4.650
4.650
6,455
+0.10(+2.20%)
Apr 01, 2008
4.750
4.750
4.467
4.550
3,889
-0.28(-5.80%)
Mar 31, 2008
4.500
4.830
4.400
4.830
13,078
+0.28(+6.15%)
Mar 28, 2008
4.510
4.550
4.500
4.550
2,342
+0.01(+0.22%)
Mar 27, 2008
4.430
4.540
4.410
4.540
12,604
+0.08(+1.79%)
Mar 26, 2008
4.570
4.600
4.368
4.460
9,332
-0.11(-2.41%)
Mar 25, 2008
4.550
4.570
4.403
4.570
1,190
+0.07(+1.56%)
Mar 24, 2008
4.400
4.680
4.400
4.500
9,912
+0.15(+3.45%)
Mar 21, 2008
4.850
4.860
4.000
4.350
60,149
+0.00(+0.00%)
Mar 20, 2008
4.850
4.860
4.000
4.350
60,149
-0.55(-11.22%)
Mar 19, 2008
4.980
4.980
4.890
4.900
555
-0.07(-1.41%)
Mar 18, 2008
5.000
5.000
4.710
4.970
6,468
+0.09(+1.84%)
Mar 17, 2008
4.900
5.000
4.610
4.880
2,350
+0.03(+0.62%)
Mar 14, 2008
5.040
5.080
4.650
4.850
4,659
-0.03(-0.61%)
Mar 13, 2008
4.900
5.060
4.580
4.880
15,925
-0.18(-3.56%)
Mar 12, 2008
5.000
5.230
4.840
5.060
3,250
+0.16(+3.27%)
Mar 11, 2008
4.820
4.970
4.750
4.900
3,811
+0.23(+4.93%)
Mar 10, 2008
4.580
4.880
4.580
4.670
7,886
+0.04(+0.86%)
Mar 07, 2008
4.580
4.960
4.580
4.630
4,200
+0.04(+0.87%)
Mar 06, 2008
4.580
4.870
4.580
4.590
5,700
+0.01(+0.22%)
Mar 05, 2008
5.120
5.120
4.550
4.580
7,623
-0.11(-2.35%)
Mar 04, 2008
4.750
4.970
4.650
4.690
6,408
-0.16(-3.30%)
Mar 03, 2008
5.100
5.100
4.810
4.850
11,281
-0.34(-6.55%)
Feb 29, 2008
4.880
5.190
4.880
5.190
76,113
+0.29(+5.92%)
Feb 28, 2008
4.681
4.960
4.670
4.900
20,010
+0.08(+1.66%)
Feb 27, 2008
4.780
4.950
4.750
4.820
18,756
-0.08(-1.63%)
Feb 26, 2008
4.830
4.940
4.830
4.900
3,741
+0.08(+1.66%)
Feb 25, 2008
5.010
5.010
4.780
4.820
16,582
-0.11(-2.23%)
Feb 22, 2008
4.940
4.950
4.910
4.930
1,950
+0.02(+0.41%)
Feb 21, 2008
4.950
4.970
4.890
4.910
3,150
-0.09(-1.80%)
Feb 20, 2008
5.020
5.020
4.990
5.000
900
+0.08(+1.63%)
Feb 19, 2008
5.100
5.100
4.900
4.920
9,439
-0.18(-3.53%)
Feb 18, 2008
5.050
5.230
5.050
5.100
3,248
+0.00(+0.00%)
Feb 15, 2008
5.050
5.230
5.050
5.100
3,248
+0.05(+0.99%)
Feb 14, 2008
5.200
5.220
5.050
5.050
35,065
-0.09(-1.75%)
Feb 13, 2008
5.160
5.260
5.110
5.140
2,994
+0.13(+2.59%)
Feb 12, 2008
5.090
5.090
5.010
5.010
2,324
+0.01(+0.20%)
Feb 11, 2008
5.050
5.140
5.000
5.000
9,422
-0.10(-1.96%)
Feb 08, 2008
5.300
5.300
5.090
5.100
11,400
+0.01(+0.20%)
Feb 07, 2008
5.520
5.580
4.860
5.090
24,149
-0.46(-8.29%)
Feb 06, 2008
5.600
5.810
5.540
5.550
8,341
-0.10(-1.77%)
Feb 05, 2008
5.650
5.740
5.610
5.650
2,719
-0.20(-3.42%)
Feb 04, 2008
5.750
5.957
5.550
5.850
12,455
+0.07(+1.21%)
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
.