Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Dec 31, 2019 378.74 380.68 375.30 377.85 71,800 -1.74(-0.46%)
Dec 30, 2019 378.59 381.96 374.08 379.59 94,135 +0.84(+0.22%)
Dec 27, 2019 385.26 385.26 377.86 378.75 64,100 -5.11(-1.33%)
Dec 26, 2019 378.00 384.68 378.00 383.86 94,666 +6.35(+1.68%)
Dec 24, 2019 373.80 378.76 373.19 377.51 32,800 +4.60(+1.23%)
Dec 23, 2019 378.55 378.55 370.52 372.91 107,027 -4.78(-1.27%)
Dec 20, 2019 367.00 378.18 365.29 377.69 186,000 +10.27(+2.80%)
Dec 19, 2019 366.01 367.92 362.25 367.42 87,265 +1.44(+0.39%)
Dec 18, 2019 373.54 374.02 364.65 365.98 112,293 -4.89(-1.32%)
Dec 17, 2019 375.98 376.76 370.16 370.87 111,963 -4.96(-1.32%)
Dec 16, 2019 371.50 378.46 370.01 375.83 94,292 +5.83(+1.58%)
Dec 13, 2019 368.02 370.98 365.33 370.00 84,600 +2.31(+0.63%)
Dec 12, 2019 374.79 377.45 366.27 367.69 78,373 -9.22(-2.45%)
Dec 11, 2019 372.39 377.28 369.00 376.91 95,609 +4.95(+1.33%)
Dec 10, 2019 375.79 377.65 371.12 371.96 106,895 -5.57(-1.48%)
Dec 09, 2019 381.00 382.08 376.96 377.53 106,734 -3.53(-0.93%)
Dec 06, 2019 382.79 387.10 378.92 381.06 83,400 -1.76(-0.46%)
Dec 05, 2019 389.70 389.70 376.80 382.82 80,099 -6.41(-1.65%)
Dec 04, 2019 385.00 389.59 383.54 389.23 87,192 +5.32(+1.39%)
Dec 03, 2019 378.12 386.98 374.28 383.91 189,984 +10.79(+2.89%)
Dec 02, 2019 386.78 386.78 371.30 373.12 137,559 -11.20(-2.91%)
Nov 29, 2019 389.61 390.31 382.18 384.32 54,700 -6.29(-1.61%)
Nov 27, 2019 390.39 391.82 387.00 390.61 69,200 +1.47(+0.38%)
Nov 26, 2019 381.79 389.75 381.65 389.14 76,439 +7.35(+1.93%)
Nov 25, 2019 378.45 386.94 378.34 381.79 141,046 +3.40(+0.90%)
Nov 22, 2019 385.35 385.35 375.71 378.39 66,900 -6.34(-1.65%)
Nov 21, 2019 381.30 385.91 373.18 384.73 81,951 +3.33(+0.87%)
Nov 20, 2019 374.52 384.70 374.08 381.40 95,635 +3.94(+1.04%)
Nov 19, 2019 368.74 377.78 368.10 377.46 71,560 +10.12(+2.75%)
Nov 18, 2019 365.86 371.92 365.20 367.34 65,132 +0.96(+0.26%)
Nov 15, 2019 364.33 367.15 360.23 366.38 93,800 +3.46(+0.95%)
Nov 14, 2019 366.98 369.20 360.58 362.92 69,029 -3.74(-1.02%)
Nov 13, 2019 369.68 371.08 363.57 366.66 93,332 -3.44(-0.93%)
Nov 12, 2019 357.86 371.00 357.26 370.10 119,889 +12.05(+3.37%)
Nov 11, 2019 360.39 360.39 352.58 358.05 130,834 -3.92(-1.08%)
Nov 08, 2019 354.25 365.33 354.25 361.97 115,100 +5.95(+1.67%)
Nov 07, 2019 358.17 360.70 352.48 356.02 124,831 -0.97(-0.27%)
Nov 06, 2019 349.13 360.48 348.40 356.99 154,230 +8.50(+2.44%)
Nov 05, 2019 354.32 358.12 345.26 348.49 223,330 -4.48(-1.27%)
Nov 04, 2019 384.92 385.00 352.56 352.97 323,889 -31.04(-8.08%)
Nov 01, 2019 375.78 385.59 373.43 384.01 156,800 +9.55(+2.55%)
Oct 31, 2019 370.00 377.97 361.95 374.46 191,563 +2.99(+0.80%)
Oct 30, 2019 380.33 382.87 356.00 371.47 522,384 -2.01(-0.54%)
Oct 29, 2019 374.64 386.50 371.51 373.48 228,246 -1.57(-0.42%)
Oct 28, 2019 376.00 383.72 370.60 375.05 199,475 -0.51(-0.14%)
Oct 25, 2019 376.25 381.24 367.32 375.56 206,600 -5.69(-1.49%)
Oct 24, 2019 375.36 382.49 375.36 381.25 130,649 +7.86(+2.11%)
Oct 23, 2019 398.27 399.94 372.21 373.39 217,311 -27.79(-6.93%)
Oct 22, 2019 397.20 402.53 392.25 401.18 379,614 +5.18(+1.31%)
Oct 21, 2019 394.56 398.48 392.20 396.00 203,022 +2.44(+0.62%)
Oct 18, 2019 400.00 401.29 390.90 393.56 168,300 -8.78(-2.18%)
Oct 17, 2019 395.94 404.40 393.95 402.34 251,574 +18.84(+4.91%)
Oct 16, 2019 387.44 388.10 379.15 383.50 181,282 -4.23(-1.09%)
Oct 15, 2019 390.79 393.51 386.56 387.73 203,979 -2.43(-0.62%)
Oct 14, 2019 396.89 400.87 389.09 390.16 172,403 -6.87(-1.73%)
Oct 11, 2019 400.00 405.00 391.94 397.03 234,100 +14.90(+3.90%)
Oct 10, 2019 381.14 384.95 378.59 382.13 65,222 -0.25(-0.07%)
Oct 09, 2019 375.15 384.94 375.00 382.38 96,510 +10.87(+2.93%)
Oct 08, 2019 372.60 377.48 366.74 371.51 123,352 -3.38(-0.90%)
Oct 07, 2019 383.90 385.66 373.42 374.89 141,692 -10.95(-2.84%)
Oct 04, 2019 375.00 386.97 373.00 385.84 168,500 +14.73(+3.97%)
Oct 03, 2019 366.00 372.89 361.88 371.11 147,659 +2.75(+0.75%)
Oct 02, 2019 369.27 371.08 362.01 368.36 161,335 -1.67(-0.45%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.