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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boston Beer Company (NY: SAM )

284.87 +4.77 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 512.08 515.56 502.44 505.10 116,451 -9.58(-1.86%)
Dec 30, 2021 502.07 517.77 502.07 514.68 150,313 +12.71(+2.53%)
Dec 29, 2021 501.65 508.86 497.79 501.97 106,855 -1.26(-0.25%)
Dec 28, 2021 511.55 511.55 501.33 503.23 150,024 -8.98(-1.75%)
Dec 27, 2021 520.90 526.49 510.94 512.21 135,420 -12.66(-2.41%)
Dec 23, 2021 527.35 527.35 513.02 524.87 141,581 +3.00(+0.57%)
Dec 22, 2021 527.00 529.40 515.51 521.87 175,769 -6.00(-1.14%)
Dec 21, 2021 539.63 543.27 522.72 527.87 162,795 -9.97(-1.85%)
Dec 20, 2021 542.72 547.71 526.96 537.84 260,695 +6.04(+1.14%)
Dec 17, 2021 507.91 531.88 499.76 531.80 404,392 +20.97(+4.11%)
Dec 16, 2021 524.11 531.32 509.05 510.83 257,005 -14.10(-2.69%)
Dec 15, 2021 514.02 527.00 510.22 524.93 215,953 +6.43(+1.24%)
Dec 14, 2021 529.89 531.00 510.22 518.50 262,303 -13.77(-2.59%)
Dec 13, 2021 510.00 535.75 504.28 532.27 308,103 +21.22(+4.15%)
Dec 10, 2021 510.10 518.18 508.00 511.05 191,582 +3.00(+0.59%)
Dec 09, 2021 506.03 511.66 499.63 508.05 226,301 +4.63(+0.92%)
Dec 08, 2021 494.65 506.59 489.00 503.42 215,842 +6.36(+1.28%)
Dec 07, 2021 495.38 505.33 489.93 497.06 319,712 +4.80(+0.98%)
Dec 06, 2021 473.20 500.90 460.50 492.26 419,849 +31.86(+6.92%)
Dec 03, 2021 459.65 460.56 447.63 460.40 204,707 -0.45(-0.10%)
Dec 02, 2021 439.50 460.99 439.50 460.85 243,849 +22.54(+5.14%)
Dec 01, 2021 453.86 464.09 438.23 438.31 235,858 -12.86(-2.85%)
Nov 30, 2021 435.67 459.73 435.12 451.17 987,337 +8.80(+1.99%)
Nov 29, 2021 460.06 460.06 435.12 442.37 305,909 -12.27(-2.70%)
Nov 26, 2021 456.51 463.14 448.02 454.64 138,472 -9.69(-2.09%)
Nov 24, 2021 460.27 471.66 454.10 464.33 217,454 +4.06(+0.88%)
Nov 23, 2021 455.47 463.24 449.50 460.27 428,611 +1.33(+0.29%)
Nov 22, 2021 465.70 470.57 454.08 458.94 290,564 -5.81(-1.25%)
Nov 19, 2021 468.94 478.17 462.86 464.75 266,826 -7.45(-1.58%)
Nov 18, 2021 484.32 474.42 468.90 472.20 213,509 -11.04(-2.28%)
Nov 17, 2021 486.06 486.87 479.29 483.24 215,388 -2.69(-0.55%)
Nov 16, 2021 472.14 491.94 471.30 485.93 277,786 +12.94(+2.74%)
Nov 15, 2021 480.00 480.00 468.35 472.99 203,315 -6.66(-1.39%)
Nov 12, 2021 471.77 485.57 465.01 479.65 301,307 +11.33(+2.42%)
Nov 11, 2021 472.72 473.18 463.26 468.32 220,506 -2.14(-0.45%)
Nov 10, 2021 487.13 470.46 315,721 -14.51(-2.99%)
Nov 09, 2021 491.14 492.53 483.92 484.97 160,668 -6.67(-1.36%)
Nov 08, 2021 500.57 500.57 486.47 491.64 209,083 -11.07(-2.20%)
Nov 05, 2021 501.99 507.39 496.89 502.71 127,236 -2.49(-0.49%)
Nov 04, 2021 503.20 507.73 492.60 505.20 179,665 -2.53(-0.50%)
Nov 03, 2021 495.15 511.00 493.94 507.73 173,942 +11.11(+2.24%)
Nov 02, 2021 505.05 505.05 486.97 496.62 175,170 -8.43(-1.67%)
Nov 01, 2021 491.68 506.31 496.57 505.05 148,644 +12.57(+2.55%)
Oct 29, 2021 494.59 502.54 490.28 492.48 164,015 -4.13(-0.83%)
Oct 28, 2021 486.66 497.30 483.71 496.61 189,884 +11.51(+2.37%)
Oct 27, 2021 502.85 503.11 479.80 485.10 307,339 -15.04(-3.01%)
Oct 26, 2021 507.50 500.14 378,778 -6.24(-1.23%)
Oct 25, 2021 521.58 529.41 503.76 506.38 437,742 -19.26(-3.66%)
Oct 22, 2021 496.00 538.20 493.05 525.64 961,156 +8.42(+1.63%)
Oct 21, 2021 512.50 519.49 504.10 517.22 468,321 +5.70(+1.11%)
Oct 20, 2021 512.97 528.63 509.88 511.52 337,138 +1.25(+0.24%)
Oct 19, 2021 509.00 513.01 506.00 510.27 309,821 +3.26(+0.64%)
Oct 18, 2021 507.22 517.49 507.01 507.01 279,661 -4.35(-0.85%)
Oct 15, 2021 525.19 530.35 506.33 511.36 298,475 -13.83(-2.63%)
Oct 14, 2021 524.30 535.25 524.30 525.19 224,059 +0.67(+0.13%)
Oct 13, 2021 525.10 531.77 521.45 524.52 199,762 +1.83(+0.35%)
Oct 12, 2021 539.70 542.95 519.65 522.69 260,044 -13.67(-2.55%)
Oct 11, 2021 540.26 547.26 535.59 536.36 206,185 -1.45(-0.27%)
Oct 08, 2021 547.69 551.01 533.23 537.81 271,125 -7.19(-1.32%)
Oct 07, 2021 525.50 556.68 525.50 545.00 775,556 +19.50(+3.71%)
Oct 06, 2021 505.28 525.49 501.84 525.50 435,565 +17.94(+3.53%)
Oct 05, 2021 505.18 509.78 497.62 507.56 330,764 +3.79(+0.75%)
Oct 04, 2021 507.45 508.99 496.86 503.77 284,512 -5.17(-1.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.