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 )

291.16 +6.63 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2022 379.72 384.01 375.50 383.46 117,647 +2.93(+0.77%)
Feb 25, 2022 373.00 385.53 374.62 380.53 157,850 +5.92(+1.58%)
Feb 24, 2022 356.81 375.29 355.87 374.61 174,049 +6.46(+1.75%)
Feb 23, 2022 382.57 386.59 367.03 368.15 177,515 -14.60(-3.81%)
Feb 22, 2022 377.61 387.61 377.00 382.75 265,709 +4.49(+1.19%)
Feb 18, 2022 378.26 0 -18.90(-4.76%)
Feb 17, 2022 396.16 426.36 386.19 397.16 470,978 -10.96(-2.69%)
Feb 16, 2022 422.30 422.30 405.19 408.12 307,964 -14.32(-3.39%)
Feb 15, 2022 428.32 431.95 419.96 422.44 219,642 +0.06(+0.01%)
Feb 14, 2022 430.09 432.05 417.32 422.38 185,428 -10.14(-2.34%)
Feb 11, 2022 443.18 445.69 428.00 432.52 160,479 -7.04(-1.60%)
Feb 10, 2022 441.77 451.02 433.24 439.56 120,373 -5.05(-1.14%)
Feb 09, 2022 444.52 454.11 439.77 444.61 272,843 +1.38(+0.31%)
Feb 08, 2022 424.39 445.87 424.39 443.23 263,852 +18.26(+4.30%)
Feb 07, 2022 423.41 429.56 418.85 424.97 169,883 +5.93(+1.42%)
Feb 04, 2022 407.01 422.54 404.50 419.04 192,566 +10.38(+2.54%)
Feb 03, 2022 411.61 407.00 408.66 164,260 -6.28(-1.51%)
Feb 02, 2022 426.91 426.91 406.82 414.94 207,713 -10.13(-2.38%)
Feb 01, 2022 424.49 426.90 407.51 425.07 307,318 +4.24(+1.01%)
Jan 31, 2022 426.16 408.23 420.83 532,181 -5.33(-1.25%)
Jan 28, 2022 415.90 427.98 406.68 426.16 304,386 +10.82(+2.61%)
Jan 27, 2022 425.00 434.71 412.29 415.34 243,318 -5.92(-1.41%)
Jan 26, 2022 436.80 439.80 420.00 421.26 339,143 -14.31(-3.29%)
Jan 25, 2022 447.98 447.98 432.99 435.57 279,167 -15.67(-3.47%)
Jan 24, 2022 439.05 452.59 432.57 451.24 234,249 +7.80(+1.76%)
Jan 21, 2022 452.43 457.63 440.90 443.44 188,477 -10.32(-2.27%)
Jan 20, 2022 458.26 468.37 452.43 453.76 259,885 -2.40(-0.53%)
Jan 19, 2022 450.00 470.84 445.76 456.16 308,654 +11.43(+2.57%)
Jan 18, 2022 445.00 452.28 435.56 444.73 270,589 -4.60(-1.02%)
Jan 14, 2022 449.33 0 -39.65(-8.11%)
Jan 13, 2022 489.41 495.00 484.56 488.98 140,977 +3.98(+0.82%)
Jan 12, 2022 502.23 505.98 484.39 485.00 166,041 -19.58(-3.88%)
Jan 11, 2022 507.47 511.01 501.09 504.58 99,845 -5.69(-1.12%)
Jan 10, 2022 517.00 519.45 495.67 510.27 147,813 -6.61(-1.28%)
Jan 07, 2022 500.00 535.00 499.30 516.88 382,909 +17.55(+3.51%)
Jan 06, 2022 501.54 513.69 497.76 499.33 161,781 -2.89(-0.58%)
Jan 05, 2022 505.91 514.86 500.06 502.22 174,243 -5.95(-1.17%)
Jan 04, 2022 516.75 519.87 498.63 508.17 164,525 -12.03(-2.31%)
Jan 03, 2022 503.54 520.39 490.46 520.20 123,318 +15.10(+2.99%)
Dec 31, 2021 512.08 515.56 502.44 505.10 116,451 -9.58(-1.86%)
Dec 30, 2021 502.07 517.77 502.07 514.68 150,313 +12.71(+2.53%)
Dec 29, 2021 501.65 508.86 497.79 501.97 106,855 -1.26(-0.25%)
Dec 28, 2021 511.55 511.55 501.33 503.23 150,024 -8.98(-1.75%)
Dec 27, 2021 520.90 526.49 510.94 512.21 135,420 -12.66(-2.41%)
Dec 23, 2021 527.35 527.35 513.02 524.87 141,581 +3.00(+0.57%)
Dec 22, 2021 527.00 529.40 515.51 521.87 175,769 -6.00(-1.14%)
Dec 21, 2021 539.63 543.27 522.72 527.87 162,795 -9.97(-1.85%)
Dec 20, 2021 542.72 547.71 526.96 537.84 260,695 +6.04(+1.14%)
Dec 17, 2021 507.91 531.88 499.76 531.80 404,392 +20.97(+4.11%)
Dec 16, 2021 524.11 531.32 509.05 510.83 257,005 -14.10(-2.69%)
Dec 15, 2021 514.02 527.00 510.22 524.93 215,953 +6.43(+1.24%)
Dec 14, 2021 529.89 531.00 510.22 518.50 262,303 -13.77(-2.59%)
Dec 13, 2021 510.00 535.75 504.28 532.27 308,103 +21.22(+4.15%)
Dec 10, 2021 510.10 518.18 508.00 511.05 191,582 +3.00(+0.59%)
Dec 09, 2021 506.03 511.66 499.63 508.05 226,301 +4.63(+0.92%)
Dec 08, 2021 494.65 506.59 489.00 503.42 215,842 +6.36(+1.28%)
Dec 07, 2021 495.38 505.33 489.93 497.06 319,712 +4.80(+0.98%)
Dec 06, 2021 473.20 500.90 460.50 492.26 419,849 +31.86(+6.92%)
Dec 03, 2021 459.65 460.56 447.63 460.40 204,707 -0.45(-0.10%)
Dec 02, 2021 439.50 460.99 439.50 460.85 243,849 +22.54(+5.14%)
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.