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 )

506.38 USD -19.26 (-3.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 547.69 551.01 533.22 537.81 271,125 -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%)
Oct 01, 2021 509.75 516.85 501.14 508.94 254,607 -0.81(-0.16%)
Sep 30, 2021 516.45 526.09 508.41 509.75 303,006 -4.24(-0.82%)
Sep 29, 2021 515.00 515.57 503.32 513.99 281,685 -3.41(-0.66%)
Sep 28, 2021 523.23 526.77 510.40 517.40 233,192 -6.50(-1.24%)
Sep 27, 2021 515.23 532.12 514.97 523.90 344,356 +9.31(+1.81%)
Sep 24, 2021 527.23 527.23 514.06 514.59 182,005 -11.10(-2.11%)
Sep 23, 2021 519.88 528.65 515.16 525.69 251,143 +3.34(+0.64%)
Sep 22, 2021 522.14 530.44 517.30 522.35 248,365 +1.51(+0.29%)
Sep 21, 2021 524.35 532.08 515.71 520.84 256,205 -3.52(-0.67%)
Sep 20, 2021 511.08 527.71 508.50 524.36 316,190 +7.30(+1.41%)
Sep 17, 2021 527.99 528.49 516.25 517.06 342,848 -10.09(-1.91%)
Sep 16, 2021 528.24 535.01 514.83 527.15 487,384 -3.25(-0.61%)
Sep 15, 2021 528.27 539.04 522.24 530.40 356,192 -0.61(-0.11%)
Sep 14, 2021 545.00 548.86 526.55 531.01 250,612 -12.70(-2.34%)
Sep 13, 2021 545.40 563.64 540.41 543.71 351,575 +0.89(+0.16%)
Sep 10, 2021 539.28 546.28 525.95 542.82 461,450 +4.51(+0.84%)
Sep 09, 2021 515.00 545.58 510.25 538.31 1,203,752 -21.09(-3.77%)
Sep 08, 2021 556.65 569.25 555.79 559.40 307,946 -0.47(-0.08%)
Sep 07, 2021 566.06 569.39 551.47 559.87 232,697 -2.64(-0.47%)
Sep 03, 2021 561.00 568.19 555.00 562.51 275,446 +0.12(+0.02%)
Sep 02, 2021 571.00 572.99 561.25 562.39 226,478 -8.39(-1.47%)
Sep 01, 2021 576.26 585.51 569.38 570.78 226,216 +0.57(+0.10%)
Aug 31, 2021 582.51 582.51 564.15 570.21 368,596 -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 604.99 611.89 589.14 608.11 364,570 +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%)
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.