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 )

286.98 +2.11 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jul 29, 2016 180.00 186.44 179.76 182.88 241,757 +2.71(+1.50%)
Jul 28, 2016 181.13 182.68 179.16 180.17 140,551 -0.04(-0.02%)
Jul 27, 2016 184.33 186.17 178.69 180.21 239,349 -3.17(-1.73%)
Jul 26, 2016 181.14 185.76 178.54 183.38 184,767 +1.73(+0.95%)
Jul 25, 2016 188.14 188.44 179.70 181.65 466,088 -8.51(-4.48%)
Jul 22, 2016 172.00 195.35 170.00 190.16 1,153,009 +25.42(+15.43%)
Jul 21, 2016 164.49 166.12 163.17 164.74 253,413 -1.25(-0.75%)
Jul 20, 2016 164.11 167.09 162.20 165.99 142,468 +1.32(+0.80%)
Jul 19, 2016 166.75 168.04 163.72 164.67 143,112 -2.04(-1.22%)
Jul 18, 2016 168.86 168.97 165.74 166.71 133,417 -2.79(-1.65%)
Jul 15, 2016 168.69 170.00 166.65 169.50 64,307 +1.94(+1.16%)
Jul 14, 2016 170.21 171.64 166.25 167.56 110,543 -2.13(-1.26%)
Jul 13, 2016 169.91 171.63 168.88 169.69 98,308 +0.10(+0.06%)
Jul 12, 2016 170.58 172.17 169.50 169.59 151,166 -1.16(-0.68%)
Jul 11, 2016 172.00 172.61 170.16 170.75 92,701 -0.38(-0.22%)
Jul 08, 2016 169.23 172.52 168.53 171.13 103,205 +2.60(+1.54%)
Jul 07, 2016 169.42 170.50 167.40 168.53 67,087 -0.28(-0.17%)
Jul 06, 2016 167.86 169.50 166.02 168.81 104,866 +0.93(+0.55%)
Jul 05, 2016 166.00 169.77 164.11 167.88 181,220 +1.24(+0.74%)
Jul 01, 2016 172.08 166.64 166.64 166.64 174,900 -4.39(-2.57%)
Jun 30, 2016 163.00 171.18 162.74 171.03 222,330 +8.23(+5.06%)
Jun 29, 2016 165.54 166.78 161.56 162.80 104,417 -0.55(-0.34%)
Jun 28, 2016 165.00 167.20 163.04 163.35 199,423 -0.51(-0.31%)
Jun 27, 2016 161.02 164.49 160.00 163.86 172,316 +2.84(+1.76%)
Jun 24, 2016 153.64 161.67 153.64 161.02 157,212 -0.09(-0.06%)
Jun 23, 2016 162.44 163.63 160.04 161.11 114,385 +0.63(+0.39%)
Jun 22, 2016 162.62 164.10 160.07 160.48 100,477 -1.39(-0.86%)
Jun 21, 2016 160.10 162.81 157.20 161.87 142,432 +2.11(+1.32%)
Jun 20, 2016 162.00 162.94 159.09 159.76 131,837 +0.32(+0.20%)
Jun 17, 2016 160.27 161.10 158.16 159.44 186,532 -0.25(-0.16%)
Jun 16, 2016 157.52 159.95 154.95 159.69 102,563 +2.19(+1.39%)
Jun 15, 2016 160.05 162.56 157.49 157.50 98,231 -1.67(-1.05%)
Jun 14, 2016 156.88 160.28 156.35 159.17 111,018 +1.49(+0.94%)
Jun 13, 2016 160.03 160.77 156.26 157.68 128,469 -2.21(-1.38%)
Jun 10, 2016 159.08 160.13 156.90 159.89 151,589 -0.84(-0.52%)
Jun 09, 2016 162.41 162.59 159.78 160.73 142,780 -1.23(-0.76%)
Jun 08, 2016 157.19 162.60 156.09 161.96 160,315 +5.52(+3.53%)
Jun 07, 2016 154.56 157.51 152.83 156.44 137,400 +1.19(+0.77%)
Jun 06, 2016 155.31 156.15 152.61 155.25 171,976 +1.11(+0.72%)
Jun 03, 2016 156.89 156.89 153.94 154.14 140,232 -1.96(-1.26%)
Jun 02, 2016 155.79 156.94 153.77 156.10 160,368 -0.29(-0.19%)
Jun 01, 2016 155.21 157.05 152.28 156.39 211,353 +0.99(+0.64%)
May 31, 2016 159.81 159.81 154.04 155.40 157,006 -4.41(-2.76%)
May 27, 2016 157.51 159.81 159.81 159.81 138,000 +2.36(+1.50%)
May 26, 2016 161.20 161.36 157.00 157.45 95,512 -3.13(-1.95%)
May 25, 2016 157.55 161.44 155.80 160.58 150,448 +3.00(+1.90%)
May 24, 2016 154.42 157.90 154.24 157.58 197,100 +4.28(+2.79%)
May 23, 2016 150.00 154.74 150.00 153.30 117,723 +2.70(+1.79%)
May 20, 2016 148.34 150.72 147.55 150.60 148,840 +2.86(+1.94%)
May 19, 2016 148.22 151.99 146.61 147.74 201,698 +1.32(+0.90%)
May 18, 2016 146.02 147.97 145.33 146.42 164,072 -0.16(-0.11%)
May 17, 2016 151.35 151.97 145.66 146.58 232,509 -4.77(-3.15%)
May 16, 2016 150.01 152.75 150.01 151.35 171,244 +1.31(+0.87%)
May 13, 2016 155.57 155.99 149.99 150.04 141,087 -5.41(-3.48%)
May 12, 2016 151.86 155.73 151.59 155.45 180,787 +3.41(+2.24%)
May 11, 2016 154.25 155.89 151.52 152.04 106,413 -2.21(-1.43%)
May 10, 2016 154.57 156.79 153.19 154.25 151,072 +0.61(+0.40%)
May 09, 2016 153.04 154.94 153.04 153.64 118,946 -0.57(-0.37%)
May 06, 2016 154.25 155.49 152.42 154.21 107,342 -0.23(-0.15%)
May 05, 2016 152.66 155.87 152.66 154.44 128,559 +1.93(+1.27%)
May 04, 2016 153.97 154.90 152.32 152.51 216,667 -1.82(-1.18%)
May 03, 2016 157.56 158.33 153.03 154.33 191,491 -4.02(-2.54%)
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.