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 (%)
Jan 31, 2008
5.540
5.880
5.540
5.670
5,548
-0.03(-0.53%)
Jan 30, 2008
5.900
5.900
5.310
5.700
14,485
-0.22(-3.72%)
Jan 29, 2008
5.900
5.963
5.800
5.920
5,345
+0.03(+0.51%)
Jan 28, 2008
5.900
5.950
5.750
5.890
14,700
+0.02(+0.31%)
Jan 25, 2008
5.900
5.970
5.760
5.872
5,600
-0.04(-0.64%)
Jan 24, 2008
5.900
5.990
5.740
5.910
12,682
+0.02(+0.34%)
Jan 23, 2008
5.850
6.000
5.850
5.890
5,660
+0.07(+1.20%)
Jan 22, 2008
5.820
5.900
5.810
5.820
6,447
-0.13(-2.18%)
Jan 21, 2008
6.020
6.100
5.950
5.950
3,900
+0.00(+0.00%)
Jan 18, 2008
6.020
6.100
5.950
5.950
3,900
-0.09(-1.49%)
Jan 17, 2008
5.910
6.050
5.830
6.040
6,600
+0.04(+0.67%)
Jan 16, 2008
6.010
6.100
5.900
6.000
10,392
-0.15(-2.44%)
Jan 15, 2008
6.090
6.230
6.080
6.150
1,800
+0.10(+1.65%)
Jan 14, 2008
5.970
6.200
5.900
6.050
6,617
+0.14(+2.37%)
Jan 11, 2008
6.030
6.070
5.900
5.910
11,256
-0.10(-1.66%)
Jan 10, 2008
6.150
6.150
6.010
6.010
5,000
-0.28(-4.45%)
Jan 09, 2008
6.430
6.440
6.160
6.290
3,898
-0.06(-0.94%)
Jan 08, 2008
5.900
6.350
5.900
6.350
5,146
+0.29(+4.79%)
Jan 07, 2008
6.020
6.240
6.000
6.060
3,017
-0.04(-0.66%)
Jan 04, 2008
6.400
6.400
5.910
6.100
14,640
-0.24(-3.79%)
Jan 03, 2008
6.530
6.610
6.260
6.340
8,700
-0.28(-4.23%)
Jan 02, 2008
6.550
6.630
6.340
6.620
6,340
-0.03(-0.45%)
Jan 01, 2008
6.450
6.650
6.450
6.650
8,925
+0.00(+0.00%)
Dec 31, 2007
6.450
6.650
6.450
6.650
8,925
+0.01(+0.15%)
Dec 28, 2007
6.570
6.750
6.490
6.640
7,841
-0.01(-0.15%)
Dec 27, 2007
6.380
6.740
6.380
6.650
30,986
+0.10(+1.53%)
Dec 26, 2007
6.500
6.550
6.130
6.550
7,230
+0.10(+1.55%)
Dec 24, 2007
6.410
6.540
6.340
6.450
1,800
+0.04(+0.62%)
Dec 21, 2007
6.100
6.550
6.030
6.410
11,684
+0.18(+2.89%)
Dec 20, 2007
6.290
6.290
6.010
6.230
4,661
+0.05(+0.81%)
Dec 19, 2007
6.140
6.180
6.130
6.180
5,100
-0.02(-0.32%)
Dec 18, 2007
6.010
6.310
6.010
6.200
12,476
-0.13(-2.05%)
Dec 17, 2007
6.040
6.330
5.960
6.330
11,691
+0.21(+3.43%)
Dec 14, 2007
6.050
6.120
6.050
6.120
3,389
-0.03(-0.49%)
Dec 13, 2007
6.150
6.270
6.110
6.150
6,925
+0.05(+0.82%)
Dec 12, 2007
6.250
6.250
6.030
6.100
6,728
+0.01(+0.16%)
Dec 11, 2007
6.070
6.090
6.044
6.090
3,022
+0.00(+0.00%)
Dec 10, 2007
6.100
6.140
6.020
6.090
3,412
+0.05(+0.79%)
Dec 07, 2007
6.060
6.150
6.020
6.042
5,275
-0.06(-0.95%)
Dec 06, 2007
6.110
6.180
6.100
6.100
3,704
+0.02(+0.33%)
Dec 05, 2007
6.240
6.280
6.020
6.080
4,859
-0.01(-0.16%)
Dec 04, 2007
6.160
6.170
6.090
6.090
2,450
-0.03(-0.49%)
Dec 03, 2007
6.520
6.520
6.060
6.120
12,758
-0.28(-4.38%)
Nov 30, 2007
6.050
6.400
6.050
6.400
12,659
+0.29(+4.75%)
Nov 29, 2007
6.170
6.390
6.105
6.110
6,200
-0.01(-0.16%)
Nov 28, 2007
6.280
6.360
6.110
6.120
3,450
+0.02(+0.33%)
Nov 27, 2007
6.070
6.410
6.070
6.100
9,046
-0.07(-1.13%)
Nov 26, 2007
6.500
6.500
6.050
6.170
32,807
-0.42(-6.37%)
Nov 23, 2007
6.480
6.590
6.200
6.590
2,700
+0.12(+1.85%)
Nov 21, 2007
6.600
6.670
6.140
6.470
19,861
-0.14(-2.12%)
Nov 20, 2007
6.650
6.750
6.360
6.610
19,175
+0.04(+0.61%)
Nov 19, 2007
6.370
6.570
6.300
6.570
11,593
+0.27(+4.28%)
Nov 16, 2007
6.610
6.610
6.250
6.300
10,822
-0.15(-2.33%)
Nov 15, 2007
6.590
6.590
6.350
6.450
24,168
+0.10(+1.57%)
Nov 14, 2007
6.950
6.950
5.850
6.350
136,166
+0.25(+4.10%)
Nov 13, 2007
6.100
6.100
6.050
6.100
4,839
-0.02(-0.33%)
Nov 12, 2007
6.030
6.190
6.030
6.120
4,801
-0.03(-0.49%)
Nov 09, 2007
6.110
6.220
6.100
6.150
10,880
+0.10(+1.65%)
Nov 08, 2007
6.400
6.400
6.000
6.050
16,828
-0.20(-3.20%)
Nov 07, 2007
6.150
6.380
6.150
6.250
5,593
+0.05(+0.80%)
Nov 06, 2007
6.300
6.520
6.200
6.200
14,216
+0.00(+0.00%)
Nov 05, 2007
6.400
6.400
6.200
6.200
9,928
-0.19(-3.03%)
Nov 02, 2007
6.340
6.400
6.340
6.394
4,657
-0.06(-0.87%)
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
.