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 )

283.20 -4.07 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 541.10 566.00 540.00 564.73 167,500 +22.05(+4.06%)
May 28, 2020 531.74 547.99 528.52 542.68 176,103 +4.98(+0.93%)
May 27, 2020 532.61 539.08 505.02 537.70 126,607 +9.14(+1.73%)
May 26, 2020 525.00 537.61 518.99 528.56 94,994 +8.37(+1.61%)
May 22, 2020 515.77 520.42 513.21 520.19 58,600 +6.46(+1.26%)
May 21, 2020 529.99 533.59 510.10 513.73 121,645 -10.98(-2.09%)
May 20, 2020 520.01 529.87 520.01 524.71 90,640 +5.42(+1.04%)
May 19, 2020 499.37 526.87 499.37 519.29 114,864 +20.06(+4.02%)
May 18, 2020 508.27 523.55 493.66 499.23 134,738 -0.72(-0.14%)
May 15, 2020 502.45 515.56 498.15 499.95 127,100 -4.05(-0.80%)
May 14, 2020 476.97 505.57 476.97 504.00 208,704 +19.54(+4.03%)
May 13, 2020 485.24 486.22 479.25 484.46 93,035 +0.02(+0.00%)
May 12, 2020 480.75 497.85 480.75 484.44 122,874 +3.31(+0.69%)
May 11, 2020 481.80 484.15 470.66 481.13 181,216 -1.09(-0.23%)
May 08, 2020 485.00 497.33 479.23 482.22 149,300 +4.86(+1.02%)
May 07, 2020 493.05 493.69 473.78 477.36 103,815 -9.38(-1.93%)
May 06, 2020 487.00 498.31 483.65 486.74 159,042 +1.24(+0.26%)
May 05, 2020 469.31 487.98 469.27 485.50 199,295 +15.86(+3.38%)
May 04, 2020 454.63 469.81 452.45 469.64 141,526 +8.68(+1.88%)
May 01, 2020 459.36 469.95 456.68 460.96 146,500 -5.55(-1.19%)
Apr 30, 2020 458.00 471.00 458.00 466.51 141,330 -0.07(-0.02%)
Apr 29, 2020 462.67 474.94 457.29 466.58 175,715 +7.44(+1.62%)
Apr 28, 2020 463.05 467.39 454.34 459.14 186,739 +2.04(+0.45%)
Apr 27, 2020 444.00 464.42 436.70 457.10 307,699 +18.18(+4.14%)
Apr 24, 2020 434.78 439.42 428.44 438.92 240,700 +4.14(+0.95%)
Apr 23, 2020 400.00 438.00 394.50 434.78 381,413 +8.45(+1.98%)
Apr 22, 2020 421.26 431.52 410.46 426.33 151,730 +15.77(+3.84%)
Apr 21, 2020 406.37 422.83 405.90 410.56 90,115 -3.06(-0.74%)
Apr 20, 2020 405.16 422.10 400.66 413.62 119,493 +9.82(+2.43%)
Apr 17, 2020 420.97 422.00 402.89 403.80 139,600 -10.01(-2.42%)
Apr 16, 2020 418.25 430.69 410.02 413.81 134,778 -5.34(-1.27%)
Apr 15, 2020 406.14 425.00 404.90 419.15 136,588 +4.60(+1.11%)
Apr 14, 2020 393.04 416.23 393.04 414.55 107,040 +28.21(+7.30%)
Apr 13, 2020 389.23 398.61 383.14 386.34 99,274 -10.30(-2.60%)
Apr 09, 2020 398.09 408.99 388.20 396.64 116,300 -0.48(-0.12%)
Apr 08, 2020 371.63 401.97 365.78 397.12 147,924 +30.80(+8.41%)
Apr 07, 2020 369.50 378.62 362.03 366.32 96,525 +3.78(+1.04%)
Apr 06, 2020 368.46 369.74 357.51 362.54 104,360 +5.10(+1.43%)
Apr 03, 2020 362.62 371.97 349.11 357.44 78,900 -6.39(-1.76%)
Apr 02, 2020 358.56 371.37 351.68 363.83 128,799 -0.56(-0.15%)
Apr 01, 2020 356.40 370.34 349.15 364.39 169,248 -3.17(-0.86%)
Mar 31, 2020 361.51 375.20 359.52 367.56 155,331 +3.22(+0.88%)
Mar 30, 2020 355.00 365.00 346.70 364.34 99,044 +9.42(+2.65%)
Mar 27, 2020 342.61 373.19 338.57 354.92 147,300 +0.02(+0.01%)
Mar 26, 2020 347.99 357.98 343.55 354.90 154,735 +10.95(+3.18%)
Mar 25, 2020 341.34 356.74 325.19 343.95 179,387 +0.04(+0.01%)
Mar 24, 2020 332.86 348.00 330.00 343.91 150,298 +21.98(+6.83%)
Mar 23, 2020 306.46 327.92 296.73 321.93 279,039 +15.47(+5.05%)
Mar 20, 2020 318.71 324.17 300.42 306.46 219,400 -12.62(-3.96%)
Mar 19, 2020 318.06 341.73 310.98 319.08 199,687 -2.64(-0.82%)
Mar 18, 2020 325.01 349.99 312.61 321.72 170,036 -26.12(-7.51%)
Mar 17, 2020 314.12 349.65 304.04 347.84 206,111 +41.54(+13.56%)
Mar 16, 2020 319.00 324.97 290.02 306.30 266,127 -48.65(-13.71%)
Mar 13, 2020 325.07 356.94 300.03 354.95 251,400 +42.28(+13.52%)
Mar 12, 2020 315.77 326.24 298.35 312.67 214,666 -28.44(-8.34%)
Mar 11, 2020 358.17 359.82 335.37 341.11 137,479 -25.80(-7.03%)
Mar 10, 2020 351.88 367.14 346.56 366.91 173,502 +19.70(+5.67%)
Mar 09, 2020 371.51 371.51 345.97 347.21 207,805 -37.72(-9.80%)
Mar 06, 2020 388.91 394.80 375.25 384.93 162,000 -8.98(-2.28%)
Mar 05, 2020 378.02 402.20 373.66 393.91 199,585 +8.90(+2.31%)
Mar 04, 2020 375.52 385.40 368.50 385.01 154,427 +13.42(+3.61%)
Mar 03, 2020 363.73 379.66 361.88 371.59 292,889 +7.79(+2.14%)
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.