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 )

283.82 -7.34 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2019 244.42 249.70 243.82 249.16 113,555 +4.98(+2.04%)
Jan 30, 2019 245.96 246.16 241.72 244.18 98,681 -0.65(-0.27%)
Jan 29, 2019 246.85 249.67 242.33 244.83 109,324 -2.02(-0.82%)
Jan 28, 2019 247.37 251.99 245.34 246.85 108,570 -2.02(-0.81%)
Jan 25, 2019 244.36 249.51 244.03 248.87 84,800 +5.75(+2.37%)
Jan 24, 2019 248.55 253.57 241.73 243.12 65,167 -5.84(-2.35%)
Jan 23, 2019 242.45 249.89 240.60 248.96 116,136 +6.75(+2.79%)
Jan 22, 2019 240.06 244.96 239.37 242.21 135,461 +1.31(+0.54%)
Jan 18, 2019 235.72 245.84 235.72 240.90 83,100 +4.79(+2.03%)
Jan 17, 2019 234.06 236.46 232.16 236.11 189,881 +1.55(+0.66%)
Jan 16, 2019 237.95 238.57 234.47 234.56 126,015 -3.67(-1.54%)
Jan 15, 2019 238.45 240.80 237.39 238.23 85,065 -0.29(-0.12%)
Jan 14, 2019 238.51 242.15 237.84 238.52 105,565 -1.18(-0.49%)
Jan 11, 2019 237.06 241.32 236.61 239.70 85,000 +1.67(+0.70%)
Jan 10, 2019 231.86 240.41 231.86 238.03 114,342 +4.58(+1.96%)
Jan 09, 2019 233.37 238.97 231.89 233.45 245,365 -5.69(-2.38%)
Jan 08, 2019 245.68 245.71 236.57 239.14 163,154 -5.37(-2.20%)
Jan 07, 2019 245.02 249.66 236.38 244.51 180,525 -1.37(-0.56%)
Jan 04, 2019 232.02 246.32 230.93 245.88 175,700 +11.14(+4.75%)
Jan 03, 2019 232.94 237.69 232.13 234.74 115,203 -0.29(-0.12%)
Jan 02, 2019 237.56 237.56 231.57 235.03 198,436 -5.81(-2.41%)
Dec 31, 2018 240.10 249.42 235.58 240.84 172,100 +2.02(+0.85%)
Dec 28, 2018 247.87 250.16 238.21 238.82 98,900 -7.72(-3.13%)
Dec 27, 2018 246.33 248.39 237.53 246.54 121,789 -2.72(-1.09%)
Dec 26, 2018 242.17 249.29 240.21 249.26 110,066 +8.94(+3.72%)
Dec 24, 2018 246.00 246.09 240.20 240.32 43,700 -6.66(-2.70%)
Dec 21, 2018 251.73 259.99 246.72 246.98 198,000 -4.48(-1.78%)
Dec 20, 2018 251.15 254.22 247.19 251.46 98,065 -0.79(-0.31%)
Dec 19, 2018 260.42 261.20 249.30 252.25 93,208 -7.63(-2.94%)
Dec 18, 2018 270.20 270.20 257.47 259.88 171,171 -4.84(-1.83%)
Dec 17, 2018 267.88 268.87 262.10 264.72 109,697 -4.31(-1.60%)
Dec 14, 2018 267.18 275.72 266.80 269.03 110,600 +0.03(+0.01%)
Dec 13, 2018 268.16 270.98 259.21 269.00 192,701 -4.92(-1.80%)
Dec 12, 2018 271.40 275.92 269.00 273.92 110,307 +4.95(+1.84%)
Dec 11, 2018 272.00 275.00 266.01 268.97 71,032 -0.47(-0.17%)
Dec 10, 2018 267.16 270.88 262.32 269.44 91,958 +3.54(+1.33%)
Dec 07, 2018 273.02 273.19 264.46 265.90 100,300 -7.29(-2.67%)
Dec 06, 2018 270.21 275.00 266.59 273.19 143,879 -0.17(-0.06%)
Dec 04, 2018 279.96 280.00 269.04 273.36 125,500 -8.88(-3.15%)
Dec 03, 2018 275.00 282.27 267.51 282.24 185,147 +7.70(+2.80%)
Nov 30, 2018 281.00 283.72 271.65 274.54 175,900 -7.75(-2.75%)
Nov 29, 2018 289.42 291.58 280.00 282.29 103,025 -6.42(-2.22%)
Nov 28, 2018 285.17 290.97 284.84 288.71 72,453 +2.31(+0.81%)
Nov 27, 2018 281.30 289.55 279.64 286.40 86,006 +5.47(+1.95%)
Nov 26, 2018 285.23 285.23 276.67 280.93 95,334 -1.67(-0.59%)
Nov 23, 2018 294.38 295.91 280.25 282.60 57,800 -13.33(-4.50%)
Nov 21, 2018 295.93 295.93 295.93 0 +4.58(+1.57%)
Nov 20, 2018 303.29 307.39 291.04 291.35 95,501 -16.10(-5.24%)
Nov 19, 2018 307.96 311.03 303.12 307.45 110,903 -0.34(-0.11%)
Nov 16, 2018 304.94 309.90 303.68 307.79 78,100 +0.09(+0.03%)
Nov 15, 2018 313.82 315.11 302.84 307.70 132,076 -5.97(-1.90%)
Nov 14, 2018 310.54 316.37 307.65 313.67 102,726 +4.92(+1.59%)
Nov 13, 2018 308.86 312.00 304.73 308.75 128,602 +0.47(+0.15%)
Nov 12, 2018 314.60 319.43 307.96 308.28 105,263 -7.09(-2.25%)
Nov 09, 2018 308.25 320.00 303.10 315.37 162,400 +9.34(+3.05%)
Nov 08, 2018 306.21 310.34 301.00 306.03 94,799 -0.48(-0.16%)
Nov 07, 2018 303.67 307.32 296.07 306.51 71,829 +5.23(+1.74%)
Nov 06, 2018 302.91 309.65 297.83 301.28 226,170 -2.65(-0.87%)
Nov 05, 2018 290.54 305.60 290.45 303.93 165,461 +13.53(+4.66%)
Nov 02, 2018 298.90 306.00 285.35 290.40 217,900 -6.43(-2.17%)
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.