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 31, 2022 355.84 359.03 352.18 355.30 143,332 -2.96(-0.83%)
May 27, 2022 345.21 359.53 345.21 358.26 135,524 +15.57(+4.54%)
May 26, 2022 336.10 347.07 336.10 342.69 136,763 +9.28(+2.78%)
May 25, 2022 323.50 334.97 323.40 333.41 99,191 +10.29(+3.18%)
May 24, 2022 328.92 328.92 315.08 323.12 267,385 -8.34(-2.52%)
May 23, 2022 330.14 332.28 324.68 331.46 114,042 +2.25(+0.68%)
May 20, 2022 331.08 331.81 322.22 329.21 129,768 +0.04(+0.01%)
May 19, 2022 333.42 335.68 323.03 329.17 155,638 -8.03(-2.38%)
May 18, 2022 353.55 353.55 335.93 337.20 116,212 -19.32(-5.42%)
May 17, 2022 358.77 361.21 347.67 356.52 103,938 +2.02(+0.57%)
May 16, 2022 354.06 363.00 351.17 354.50 67,896 -3.79(-1.06%)
May 13, 2022 353.94 361.68 350.83 358.29 125,428 +11.14(+3.21%)
May 12, 2022 336.60 356.71 332.04 347.15 168,274 +7.12(+2.09%)
May 11, 2022 358.51 360.12 337.56 340.03 199,820 -19.24(-5.36%)
May 10, 2022 361.32 361.33 345.35 359.27 151,819 +0.28(+0.08%)
May 09, 2022 368.33 376.88 355.58 358.99 165,998 -13.40(-3.60%)
May 06, 2022 372.32 374.99 359.01 372.39 132,461 -0.72(-0.19%)
May 05, 2022 383.75 383.75 366.07 373.11 155,351 -15.55(-4.00%)
May 04, 2022 382.97 389.07 373.00 388.66 171,627 +7.44(+1.95%)
May 03, 2022 389.83 393.30 379.47 381.22 192,870 -10.11(-2.58%)
May 02, 2022 375.38 395.62 371.84 391.33 317,089 +16.33(+4.35%)
Apr 29, 2022 379.99 383.63 374.09 375.00 154,491 -2.22(-0.59%)
Apr 28, 2022 364.39 378.37 356.17 377.22 206,957 +17.58(+4.89%)
Apr 27, 2022 361.38 379.98 358.54 359.64 224,475 +0.04(+0.01%)
Apr 26, 2022 359.51 366.77 356.70 359.60 162,241 +1.35(+0.38%)
Apr 25, 2022 349.59 358.25 340.79 358.25 201,324 +7.55(+2.15%)
Apr 22, 2022 330.38 366.70 325.53 350.70 475,747 +4.73(+1.37%)
Apr 21, 2022 364.30 366.18 342.99 345.97 232,031 -15.25(-4.22%)
Apr 20, 2022 363.88 369.85 354.10 361.22 153,437 -3.65(-1.00%)
Apr 19, 2022 359.21 372.42 359.21 364.87 157,578 +7.19(+2.01%)
Apr 18, 2022 361.93 365.19 352.02 357.68 183,966 -8.08(-2.21%)
Apr 14, 2022 376.95 376.95 363.68 365.76 172,522 -9.37(-2.50%)
Apr 13, 2022 371.07 379.60 371.07 375.13 77,915 -1.70(-0.45%)
Apr 12, 2022 379.15 392.19 373.61 376.83 110,752 -0.97(-0.26%)
Apr 11, 2022 372.30 383.08 366.60 377.80 113,301 +0.47(+0.12%)
Apr 08, 2022 382.24 386.23 375.62 377.33 130,472 -7.55(-1.96%)
Apr 07, 2022 384.74 387.66 372.09 384.88 147,574 +0.60(+0.16%)
Apr 06, 2022 389.19 389.40 379.47 384.28 92,625 -8.35(-2.13%)
Apr 05, 2022 395.00 395.64 387.33 392.63 58,663 -4.33(-1.09%)
Apr 04, 2022 391.40 404.20 389.06 396.96 119,814 +5.81(+1.49%)
Apr 01, 2022 388.36 391.44 381.31 391.15 85,487 +2.68(+0.69%)
Mar 31, 2022 385.22 392.50 384.16 388.47 82,372 +2.21(+0.57%)
Mar 30, 2022 395.20 395.37 384.67 386.26 73,217 -10.25(-2.59%)
Mar 29, 2022 391.96 401.15 391.27 396.51 76,716 +9.98(+2.58%)
Mar 28, 2022 384.49 387.41 377.85 386.53 84,888 +3.33(+0.87%)
Mar 25, 2022 394.60 395.48 378.88 383.20 84,273 -9.44(-2.40%)
Mar 24, 2022 392.89 392.89 385.19 392.64 96,029 +3.46(+0.89%)
Mar 23, 2022 405.50 405.56 388.05 389.18 119,737 -17.83(-4.38%)
Mar 22, 2022 398.64 409.78 397.97 407.01 106,941 +9.09(+2.28%)
Mar 21, 2022 401.10 405.78 393.88 397.92 123,517 -3.70(-0.92%)
Mar 18, 2022 385.00 402.95 384.49 401.62 308,113 +16.82(+4.37%)
Mar 17, 2022 373.25 388.90 370.43 384.80 116,386 +11.74(+3.15%)
Mar 16, 2022 362.00 373.54 360.30 373.06 95,269 +14.09(+3.93%)
Mar 15, 2022 350.46 359.20 349.33 358.97 113,597 +9.06(+2.59%)
Mar 14, 2022 348.78 354.69 345.31 349.91 151,515 +3.29(+0.95%)
Mar 11, 2022 352.35 353.70 342.74 346.62 152,629 -3.50(-1.00%)
Mar 10, 2022 361.86 361.86 349.55 350.12 144,603 -17.57(-4.78%)
Mar 09, 2022 365.19 369.84 360.01 367.69 82,234 +9.63(+2.69%)
Mar 08, 2022 369.29 371.61 357.29 358.06 150,976 -9.66(-2.63%)
Mar 07, 2022 377.17 381.02 365.82 367.72 112,233 -8.41(-2.24%)
Mar 04, 2022 388.07 391.15 372.70 376.13 133,855 -15.55(-3.97%)
Mar 03, 2022 395.72 398.56 390.01 391.68 126,145 -2.03(-0.52%)
Mar 02, 2022 378.00 395.73 378.00 393.71 209,350 +13.75(+3.62%)
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.