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 )

287.27 -6.03 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Aug 31, 2021 582.51 582.51 564.14 570.21 368,596 -6.51(-1.13%)
Aug 30, 2021 585.00 589.74 575.59 576.72 252,238 -8.39(-1.43%)
Aug 27, 2021 586.01 597.90 580.03 585.11 259,169 -1.08(-0.18%)
Aug 26, 2021 591.52 596.37 574.50 586.19 410,576 -0.43(-0.07%)
Aug 25, 2021 585.36 587.21 562.11 586.62 1,182,366 -21.49(-3.53%)
Aug 24, 2021 604.99 611.88 589.14 608.11 364,570 +3.05(+0.50%)
Aug 23, 2021 591.00 608.98 588.81 605.06 273,020 +16.94(+2.88%)
Aug 20, 2021 596.13 605.95 584.60 588.12 391,221 -9.74(-1.63%)
Aug 19, 2021 604.72 607.87 593.48 597.86 376,407 -6.97(-1.15%)
Aug 18, 2021 630.11 631.00 603.71 604.83 387,014 -23.16(-3.69%)
Aug 17, 2021 622.42 633.51 616.75 627.99 435,258 +1.35(+0.22%)
Aug 16, 2021 631.00 638.98 618.84 626.64 411,504 -7.22(-1.14%)
Aug 13, 2021 640.21 651.34 632.39 633.86 205,604 -6.14(-0.96%)
Aug 12, 2021 652.83 654.00 634.30 640.00 335,009 -9.59(-1.48%)
Aug 11, 2021 670.00 670.00 645.35 649.59 288,410 -13.68(-2.06%)
Aug 10, 2021 697.56 697.56 660.06 663.27 473,132 -21.25(-3.10%)
Aug 09, 2021 662.51 690.35 659.31 684.52 360,814 +27.80(+4.23%)
Aug 06, 2021 657.08 666.20 653.86 656.72 375,517 +0.69(+0.11%)
Aug 05, 2021 661.29 666.99 653.57 656.03 340,196 -4.18(-0.63%)
Aug 04, 2021 676.00 694.77 659.71 660.21 468,625 -17.88(-2.64%)
Aug 03, 2021 716.89 716.89 675.06 678.09 458,672 -37.78(-5.28%)
Aug 02, 2021 710.00 718.16 706.04 715.87 377,423 +5.87(+0.83%)
Jul 30, 2021 702.94 712.73 695.80 710.00 409,441 +4.44(+0.63%)
Jul 29, 2021 718.65 728.01 701.50 705.56 388,568 -11.61(-1.62%)
Jul 28, 2021 715.37 731.70 707.26 717.17 346,192 +0.77(+0.11%)
Jul 27, 2021 723.21 731.58 709.01 716.40 489,094 -10.22(-1.41%)
Jul 26, 2021 705.00 740.00 687.10 726.62 983,094 +25.62(+3.65%)
Jul 23, 2021 725.00 745.00 693.21 701.00 2,826,374 -246.54(-26.02%)
Jul 22, 2021 936.00 960.99 920.67 947.54 517,253 +17.54(+1.89%)
Jul 21, 2021 940.63 960.20 923.92 930.00 286,950 -6.43(-0.69%)
Jul 20, 2021 958.72 959.62 923.24 936.43 240,911 -15.07(-1.58%)
Jul 19, 2021 905.51 955.00 902.50 951.50 287,542 +26.41(+2.85%)
Jul 16, 2021 935.00 954.58 922.25 925.09 206,594 -5.77(-0.62%)
Jul 15, 2021 918.27 957.92 913.70 930.86 251,877 +11.31(+1.23%)
Jul 14, 2021 946.68 946.68 902.88 919.55 361,318 -21.15(-2.25%)
Jul 13, 2021 975.91 980.35 936.84 940.70 272,119 -38.71(-3.95%)
Jul 12, 2021 969.56 990.40 963.32 979.41 311,187 +5.83(+0.60%)
Jul 09, 2021 958.71 975.49 950.90 973.58 225,381 +8.85(+0.92%)
Jul 08, 2021 936.49 988.05 934.42 964.73 234,987 +5.73(+0.60%)
Jul 07, 2021 958.00 972.79 939.97 959.00 392,060 +31.08(+3.35%)
Jul 06, 2021 965.25 965.25 925.00 927.92 230,738 -25.93(-2.72%)
Jul 02, 2021 974.00 974.02 935.03 953.85 313,337 -12.63(-1.31%)
Jul 01, 2021 1013 1017 963.16 966.48 285,080 -54.32(-5.32%)
Jun 30, 2021 1035 1049 1015 1021 185,754 -13.77(-1.33%)
Jun 29, 2021 1038 1040 1018 1035 109,298 -3.20(-0.31%)
Jun 28, 2021 1037 1059 1027 1038 123,192 +2.55(+0.25%)
Jun 25, 2021 1028 1038 1014 1035 180,029 +15.60(+1.53%)
Jun 24, 2021 1015 1020 1006 1020 126,491 +9.60(+0.95%)
Jun 23, 2021 1004 1017 996.07 1010 131,189 +5.78(+0.58%)
Jun 22, 2021 991.86 1008 985.36 1004 133,907 +18.16(+1.84%)
Jun 21, 2021 985.49 998.02 977.32 986.08 193,974 +16.00(+1.65%)
Jun 18, 2021 967.00 989.61 963.71 970.08 245,598 -0.06(-0.01%)
Jun 17, 2021 985.12 997.71 966.26 970.14 216,172 -24.86(-2.50%)
Jun 16, 2021 1000 1018 992.29 995.00 270,934 -12.78(-1.27%)
Jun 15, 2021 1023 1034 1002 1008 194,503 -14.10(-1.38%)
Jun 14, 2021 1030 1037 1017 1022 150,927 -7.08(-0.69%)
Jun 11, 2021 1029 1045 1022 1029 158,530 +0.47(+0.05%)
Jun 10, 2021 1041 1053 1026 1028 133,658 -10.02(-0.96%)
Jun 09, 2021 1098 1098 1036 1039 172,570 -53.51(-4.90%)
Jun 08, 2021 1090 1103 1081 1092 174,921 +2.13(+0.20%)
Jun 07, 2021 1100 1104 1063 1090 177,936 -16.40(-1.48%)
Jun 04, 2021 1107 1119 1096 1106 251,297 +7.29(+0.66%)
Jun 03, 2021 1055 1104 1048 1099 235,577 +32.10(+3.01%)
Jun 02, 2021 1055 1074 1038 1067 259,878 +3.89(+0.37%)
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.