Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Boston Beer Company (NY: SAM )

304.42 -3.55 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 228.84 228.84 212.00 219.59 562,860 -25.35(-10.35%)
Oct 29, 2015 244.92 251.44 243.70 244.94 175,129 -1.01(-0.41%)
Oct 28, 2015 249.36 249.36 241.81 245.95 225,839 -2.33(-0.94%)
Oct 27, 2015 255.43 258.02 247.04 248.28 94,680 -7.54(-2.95%)
Oct 26, 2015 258.04 259.90 254.40 255.82 56,417 -1.96(-0.76%)
Oct 23, 2015 259.68 259.68 255.14 257.78 67,014 +0.13(+0.05%)
Oct 22, 2015 257.06 258.64 253.68 257.65 84,923 +2.23(+0.87%)
Oct 21, 2015 259.00 260.51 253.15 255.42 138,230 -3.01(-1.16%)
Oct 20, 2015 245.00 259.38 244.91 258.43 297,808 +17.09(+7.08%)
Oct 19, 2015 240.75 244.37 240.25 241.34 165,038 +0.76(+0.32%)
Oct 16, 2015 236.04 244.37 235.27 240.58 192,488 +5.54(+2.36%)
Oct 15, 2015 230.92 235.53 230.92 235.04 150,099 +4.92(+2.14%)
Oct 14, 2015 227.45 232.84 227.22 230.12 118,962 +2.59(+1.14%)
Oct 13, 2015 228.00 232.64 226.80 227.53 131,678 -0.82(-0.36%)
Oct 12, 2015 229.23 229.23 226.04 228.35 123,233 -0.09(-0.04%)
Oct 09, 2015 226.89 229.83 225.14 228.44 99,929 +2.75(+1.22%)
Oct 08, 2015 221.18 226.13 218.63 225.69 125,715 +3.52(+1.58%)
Oct 07, 2015 218.84 222.37 215.80 222.17 80,572 +4.93(+2.27%)
Oct 06, 2015 219.32 219.32 212.41 217.24 119,931 -2.00(-0.91%)
Oct 05, 2015 212.99 219.59 212.83 219.24 89,490 +8.13(+3.85%)
Oct 02, 2015 211.27 211.85 208.33 211.11 86,721 -2.39(-1.12%)
Oct 01, 2015 210.58 214.03 205.27 213.50 133,013 +2.89(+1.37%)
Sep 30, 2015 214.42 215.37 209.75 210.61 163,944 -2.02(-0.95%)
Sep 29, 2015 213.51 215.73 211.50 212.63 105,522 -1.55(-0.72%)
Sep 28, 2015 217.48 218.88 213.20 214.18 73,841 -3.30(-1.52%)
Sep 25, 2015 218.73 220.96 216.00 217.48 70,676 +0.00(+0.00%)
Sep 24, 2015 216.00 217.97 214.00 217.48 95,630 +0.44(+0.20%)
Sep 23, 2015 225.98 225.98 215.40 217.04 160,114 -8.45(-3.75%)
Sep 22, 2015 223.72 227.51 222.76 225.49 156,665 -0.45(-0.20%)
Sep 21, 2015 229.29 231.32 225.16 225.94 153,865 -3.09(-1.35%)
Sep 18, 2015 223.04 230.11 221.21 229.03 264,575 +4.57(+2.04%)
Sep 17, 2015 223.30 226.74 223.00 224.46 158,451 +1.42(+0.64%)
Sep 16, 2015 225.48 226.62 222.19 223.04 198,916 +0.95(+0.43%)
Sep 15, 2015 228.76 228.76 219.43 222.09 234,687 -5.67(-2.49%)
Sep 14, 2015 215.80 228.12 215.51 227.76 302,629 +12.05(+5.59%)
Sep 11, 2015 212.95 216.78 211.34 215.71 106,967 +2.31(+1.08%)
Sep 10, 2015 213.32 216.19 213.09 213.40 113,447 +0.06(+0.03%)
Sep 09, 2015 209.19 213.98 207.86 213.34 196,884 +5.11(+2.45%)
Sep 08, 2015 209.57 209.99 205.04 208.23 155,043 -0.04(-0.02%)
Sep 04, 2015 205.80 208.27 208.27 208.27 116,800 +0.26(+0.12%)
Sep 03, 2015 201.81 209.80 200.83 208.01 161,255 +6.51(+3.23%)
Sep 02, 2015 198.39 201.59 195.04 201.50 191,673 +4.45(+2.26%)
Sep 01, 2015 202.00 203.00 196.53 197.05 160,859 -8.02(-3.91%)
Aug 31, 2015 208.02 208.96 204.01 205.07 97,739 -3.35(-1.61%)
Aug 28, 2015 208.18 209.99 206.77 208.42 85,442 +0.23(+0.11%)
Aug 27, 2015 205.59 208.60 204.28 208.19 143,729 +3.04(+1.48%)
Aug 26, 2015 205.88 205.94 198.41 205.15 280,311 +2.54(+1.25%)
Aug 25, 2015 210.02 212.00 202.42 202.61 126,910 -2.06(-1.01%)
Aug 24, 2015 201.03 209.57 195.27 204.67 304,180 -8.61(-4.04%)
Aug 21, 2015 215.00 217.98 210.25 213.28 279,249 -5.96(-2.72%)
Aug 20, 2015 224.01 225.55 218.95 219.24 180,190 -6.65(-2.94%)
Aug 19, 2015 231.50 231.50 224.03 225.89 207,973 -6.69(-2.88%)
Aug 18, 2015 232.87 236.09 231.44 232.58 114,905 -1.33(-0.57%)
Aug 17, 2015 234.84 237.42 232.00 233.91 102,705 -2.64(-1.12%)
Aug 14, 2015 233.75 237.93 232.18 236.55 117,632 +1.41(+0.60%)
Aug 13, 2015 235.56 238.72 232.08 235.14 90,027 +0.84(+0.36%)
Aug 12, 2015 232.93 235.50 230.80 234.30 135,474 +0.97(+0.42%)
Aug 11, 2015 233.41 235.31 231.50 233.33 100,129 -1.35(-0.58%)
Aug 10, 2015 235.58 238.63 233.47 234.68 118,099 -0.39(-0.17%)
Aug 07, 2015 231.38 235.90 231.38 235.07 125,967 +2.22(+0.95%)
Aug 06, 2015 233.45 234.96 230.01 232.85 171,543 -0.37(-0.16%)
Aug 05, 2015 235.00 235.75 231.23 233.22 159,652 -1.56(-0.66%)
Aug 04, 2015 227.63 235.95 227.29 234.78 234,873 +6.59(+2.89%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.