Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Boyd Gaming Corp (NY: BYD )

69.29 -1.10 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 12.57 12.87 12.01 12.05 2,783,777 -0.50(-4.01%)
Apr 29, 2010 11.76 12.71 11.76 12.55 2,907,927 +0.93(+8.00%)
Apr 28, 2010 11.56 11.71 11.40 11.62 1,758,621 +0.23(+2.00%)
Apr 27, 2010 11.53 11.84 11.35 11.39 1,054 -0.27(-2.28%)
Apr 26, 2010 11.36 11.74 11.36 11.66 3,150,992 +0.44(+3.89%)
Apr 23, 2010 11.03 11.47 10.97 11.22 1,440,155 +0.25(+2.25%)
Apr 22, 2010 10.59 11.06 10.50 10.97 1,150,405 +0.20(+1.85%)
Apr 21, 2010 11.02 11.07 10.67 10.78 1,362,098 -0.28(-2.49%)
Apr 20, 2010 10.70 11.15 10.43 11.05 2,198,371 +0.53(+5.05%)
Apr 19, 2010 10.65 10.97 10.16 10.52 1,626,953 -0.16(-1.51%)
Apr 16, 2010 11.04 11.10 10.34 10.68 2,047,812 -0.44(-3.93%)
Apr 15, 2010 11.20 11.56 10.84 11.12 2,357,288 -0.36(-3.14%)
Apr 14, 2010 11.46 11.57 11.32 11.48 2,580,485 -0.01(-0.08%)
Apr 13, 2010 11.69 11.97 11.48 11.49 1,821,185 -0.23(-1.94%)
Apr 12, 2010 11.58 11.81 11.38 11.71 2,284,567 +0.02(+0.16%)
Apr 09, 2010 11.66 11.73 11.15 11.70 4,219,164 +0.09(+0.82%)
Apr 08, 2010 10.20 11.67 10.06 11.60 7,717,333 +1.29(+12.51%)
Apr 07, 2010 10.23 10.43 10.15 10.31 1,000,946 -0.06(-0.55%)
Apr 06, 2010 9.960 10.40 9.865 10.37 2,119,476 +0.72(+7.47%)
Apr 05, 2010 9.486 9.818 9.467 9.647 1,347,427 +0.23(+2.42%)
Apr 01, 2010 9.533 9.419 9.419 9.419 1,315,990 +0.05(+0.51%)
Mar 31, 2010 9.372 9.628 9.362 9.372 847,148 -0.05(-0.50%)
Mar 30, 2010 9.362 9.599 9.353 9.419 770,256 +0.07(+0.71%)
Mar 29, 2010 9.628 9.770 9.258 9.353 1,128,293 -0.24(-2.47%)
Mar 26, 2010 9.220 9.809 9.220 9.590 1,998,887 +0.40(+4.33%)
Mar 25, 2010 9.211 9.495 9.106 9.192 1,716,499 +0.10(+1.15%)
Mar 24, 2010 8.973 9.552 8.831 9.087 3,312,938 +0.13(+1.48%)
Mar 23, 2010 9.087 9.201 8.746 8.954 1,056,878 -0.10(-1.15%)
Mar 22, 2010 8.480 9.116 8.139 9.059 1,437,460 +0.49(+5.76%)
Mar 19, 2010 8.679 8.803 8.480 8.566 1,238,476 -0.11(-1.31%)
Mar 18, 2010 8.442 8.746 8.414 8.679 1,188,514 +0.28(+3.27%)
Mar 17, 2010 8.290 8.556 8.271 8.404 879,870 +0.15(+1.84%)
Mar 16, 2010 8.053 8.281 7.977 8.252 753,917 +0.24(+2.96%)
Mar 15, 2010 8.044 8.063 8.006 8.015 809,151 -0.26(-3.10%)
Mar 12, 2010 8.224 8.319 8.139 8.271 793,138 +0.11(+1.40%)
Mar 11, 2010 8.158 8.243 8.072 8.158 658,609 -0.09(-1.15%)
Mar 10, 2010 8.158 8.290 8.034 8.252 1,004,198 +0.19(+2.35%)
Mar 09, 2010 8.034 8.328 7.892 8.063 1,462,980 +0.00(+0.00%)
Mar 08, 2010 7.750 8.110 7.655 8.063 1,295,022 +0.32(+4.17%)
Mar 05, 2010 7.617 7.769 7.588 7.740 1,005,213 +0.20(+2.64%)
Mar 04, 2010 7.816 7.816 7.484 7.541 1,686,445 -0.28(-3.64%)
Mar 03, 2010 7.835 8.006 7.659 7.826 1,672,240 +0.06(+0.73%)
Mar 02, 2010 7.446 7.920 7.327 7.769 3,541,472 +0.49(+6.78%)
Mar 01, 2010 7.313 7.446 7.204 7.275 1,627,432 +0.03(+0.39%)
Feb 26, 2010 7.124 7.285 7.038 7.247 627,796 +0.12(+1.73%)
Feb 25, 2010 7.114 7.219 7.019 7.124 1,106,566 -0.12(-1.70%)
Feb 24, 2010 7.323 7.323 7.200 7.247 1,202,730 -0.07(-0.91%)
Feb 23, 2010 7.323 7.418 7.266 7.313 787,612 -0.08(-1.03%)
Feb 22, 2010 7.389 7.446 7.351 7.389 708,369 +0.04(+0.52%)
Feb 19, 2010 7.124 7.389 7.114 7.351 985,080 +0.15(+2.11%)
Feb 18, 2010 7.304 7.323 7.124 7.200 1,256,599 -0.17(-2.32%)
Feb 17, 2010 7.655 7.655 7.332 7.370 1,286,637 -0.26(-3.36%)
Feb 16, 2010 7.626 7.674 7.494 7.626 915,205 +0.05(+0.63%)
Feb 12, 2010 7.257 7.579 7.579 7.579 1,072,042 +0.20(+2.70%)
Feb 11, 2010 7.209 7.380 7.143 7.380 1,138,864 +0.16(+2.23%)
Feb 10, 2010 7.219 7.351 7.143 7.219 726,888 +0.00(+0.00%)
Feb 09, 2010 7.238 7.351 7.152 7.219 936,509 +0.07(+0.93%)
Feb 08, 2010 7.285 7.285 7.038 7.152 925,720 -0.09(-1.31%)
Feb 05, 2010 7.114 7.266 7.067 7.247 1,607,707 +0.11(+1.60%)
Feb 04, 2010 7.598 7.636 7.067 7.133 2,054,004 -0.59(-7.62%)
Feb 03, 2010 7.883 7.930 7.655 7.721 727,871 -0.26(-3.21%)
Feb 02, 2010 7.664 7.977 7.617 7.977 1,698,223 +0.37(+4.86%)
Feb 01, 2010 7.456 7.655 7.342 7.607 763,680 +0.21(+2.82%)
Jan 29, 2010 7.513 7.636 7.323 7.399 1,509,188 -0.10(-1.39%)
Jan 28, 2010 7.588 7.712 7.323 7.503 1,108,969 -0.08(-1.00%)
Jan 27, 2010 7.721 7.759 7.456 7.579 1,048,077 -0.14(-1.84%)
Jan 26, 2010 7.854 7.920 7.721 7.721 848,612 -0.17(-2.16%)
Jan 25, 2010 8.139 8.139 7.731 7.892 861,420 -0.06(-0.72%)
Jan 22, 2010 8.281 8.347 7.911 7.949 1,197,826 -0.36(-4.34%)
Jan 21, 2010 8.385 8.490 8.224 8.309 1,264,277 -0.07(-0.79%)
Jan 20, 2010 8.338 8.385 8.196 8.376 905,280 +0.01(+0.11%)
Jan 19, 2010 8.167 8.366 8.122 8.366 898,868 +0.17(+2.08%)
Jan 15, 2010 8.129 8.196 8.196 8.196 971,258 +0.04(+0.47%)
Jan 14, 2010 8.063 8.262 7.987 8.158 854,332 +0.10(+1.30%)
Jan 13, 2010 7.873 8.082 7.807 8.053 831,787 +0.27(+3.41%)
Jan 12, 2010 7.826 8.052 7.693 7.788 1,727,140 -0.12(-1.56%)
Jan 11, 2010 8.082 8.120 7.864 7.911 897,147 -0.10(-1.30%)
Jan 08, 2010 8.333 8.333 7.902 8.015 1,418,529 -0.32(-3.87%)
Jan 07, 2010 8.215 8.338 8.082 8.338 876,695 +0.09(+1.15%)
Jan 06, 2010 8.234 8.252 8.091 8.243 909,785 +0.03(+0.35%)
Jan 05, 2010 8.243 8.433 8.072 8.215 1,770,134 +0.06(+0.70%)
Jan 04, 2010 7.996 8.196 7.996 8.158 783,645 +0.22(+2.75%)
Dec 31, 2009 7.977 7.939 7.939 7.939 541,661 -0.03(-0.36%)
Dec 30, 2009 8.025 8.082 7.873 7.968 366,146 -0.09(-1.18%)
Dec 29, 2009 8.110 8.215 8.034 8.063 430,495 -0.04(-0.47%)
Dec 28, 2009 8.243 8.347 8.015 8.101 501,086 -0.10(-1.27%)
Dec 24, 2009 8.366 8.366 8.177 8.205 137,536 -0.10(-1.26%)
Dec 23, 2009 8.186 8.490 7.977 8.309 776,545 +0.12(+1.51%)
Dec 22, 2009 8.376 8.376 7.977 8.186 644,972 -0.34(-4.00%)
Dec 21, 2009 8.376 8.575 8.248 8.528 938,942 +0.25(+2.98%)
Dec 18, 2009 8.053 8.347 7.968 8.281 1,596,167 +0.32(+4.05%)
Dec 17, 2009 8.072 8.224 7.873 7.958 1,980,888 -0.14(-1.76%)
Dec 16, 2009 8.025 8.139 7.968 8.101 399,845 +0.09(+1.07%)
Dec 15, 2009 8.234 8.234 7.958 8.015 572,505 -0.23(-2.76%)
Dec 14, 2009 8.063 8.252 8.053 8.243 596,274 +0.32(+4.07%)
Dec 11, 2009 7.731 7.920 7.655 7.920 1,106,934 +0.20(+2.58%)
Dec 10, 2009 7.902 8.025 7.655 7.721 424,736 -0.16(-2.05%)
Dec 09, 2009 7.996 8.063 7.778 7.883 591,642 -0.13(-1.66%)
Dec 08, 2009 8.129 8.148 7.873 8.015 594,895 -0.14(-1.74%)
Dec 07, 2009 8.196 8.300 8.077 8.158 490,232 -0.09(-1.04%)
Dec 04, 2009 8.091 8.252 7.958 8.243 1,127,919 +0.44(+5.59%)
Dec 03, 2009 7.977 8.063 7.778 7.807 643,013 -0.16(-2.02%)
Dec 02, 2009 7.920 8.063 7.883 7.968 575,153 +0.06(+0.72%)
Dec 01, 2009 7.854 8.006 7.759 7.911 905,751 +0.16(+2.08%)
Nov 30, 2009 7.816 7.854 7.617 7.750 975,345 -0.11(-1.45%)
Nov 27, 2009 7.778 8.063 7.617 7.864 468,013 -0.31(-3.83%)
Nov 25, 2009 8.186 8.309 8.120 8.177 698,397 +0.08(+0.94%)
Nov 24, 2009 8.186 8.224 7.968 8.101 740,192 -0.03(-0.35%)
Nov 23, 2009 8.366 8.518 8.063 8.129 2,103,853 -0.18(-2.17%)
Nov 20, 2009 8.186 8.347 7.920 8.309 1,170,229 +0.12(+1.51%)
Nov 19, 2009 8.803 8.822 8.120 8.186 2,300,034 -0.76(-8.48%)
Nov 18, 2009 9.106 9.258 8.774 8.945 1,316,863 -0.19(-2.08%)
Nov 17, 2009 9.011 9.135 8.869 9.135 1,005,993 +0.03(+0.31%)
Nov 16, 2009 9.239 9.391 9.049 9.106 1,404,359 +0.09(+0.95%)
Nov 13, 2009 8.774 9.030 8.736 9.021 2,520,063 +0.40(+4.62%)
Nov 12, 2009 8.660 8.841 8.537 8.622 2,169,613 +0.09(+1.11%)
Nov 11, 2009 8.120 8.577 8.091 8.528 2,559,174 +0.55(+6.90%)
Nov 10, 2009 7.740 7.977 7.598 7.977 2,695,240 +0.23(+2.94%)
Nov 09, 2009 7.532 7.835 7.489 7.750 1,392,230 +0.44(+5.97%)
Nov 06, 2009 7.200 7.399 7.114 7.313 914,527 +0.25(+3.49%)
Nov 05, 2009 7.209 7.389 7.038 7.067 862,091 -0.07(-0.93%)
Nov 04, 2009 7.266 7.399 7.029 7.133 1,814,692 -0.03(-0.40%)
Nov 03, 2009 6.735 7.257 6.649 7.162 2,085,416 +0.28(+3.99%)
Nov 02, 2009 7.029 7.095 6.574 6.887 2,379,236 -0.09(-1.36%)
Oct 30, 2009 7.532 7.607 6.906 6.981 3,123,440 -0.66(-8.68%)
Oct 29, 2009 7.674 8.006 7.351 7.645 4,124,946 +0.32(+4.40%)
Oct 28, 2009 8.632 8.717 7.200 7.323 4,767,494 -1.01(-12.07%)
Oct 27, 2009 9.590 9.723 8.319 8.328 4,599,332 -1.80(-17.79%)
Oct 26, 2009 10.36 10.66 10.07 10.13 1,100,810 -0.24(-2.29%)
Oct 23, 2009 10.70 10.72 10.37 10.37 670,045 -0.32(-3.02%)
Oct 22, 2009 10.40 10.77 10.14 10.69 566,217 +0.31(+3.02%)
Oct 21, 2009 10.42 10.84 10.29 10.38 1,253,404 -0.11(-1.08%)
Oct 20, 2009 10.38 10.55 10.34 10.49 742,661 -0.21(-1.95%)
Oct 19, 2009 10.92 10.96 10.64 10.70 568,733 -0.14(-1.31%)
Oct 16, 2009 10.78 10.93 10.56 10.84 1,081,934 -0.09(-0.78%)
Oct 15, 2009 10.84 10.97 10.60 10.93 891,837 +0.01(+0.09%)
Oct 14, 2009 10.70 11.02 10.63 10.92 1,137,394 +0.48(+4.64%)
Oct 13, 2009 10.37 10.67 10.23 10.43 1,061,431 +0.05(+0.46%)
Oct 12, 2009 10.43 10.53 10.21 10.39 1,008,696 +0.15(+1.48%)
Oct 09, 2009 10.16 10.26 9.912 10.23 999,812 +0.14(+1.41%)
Oct 08, 2009 10.11 10.43 10.07 10.09 1,143,949 +0.09(+0.85%)
Oct 07, 2009 10.17 10.37 9.894 10.01 901,196 -0.19(-1.86%)
Oct 06, 2009 10.01 10.38 9.912 10.20 1,178,097 +0.30(+3.07%)
Oct 05, 2009 9.505 9.931 9.448 9.894 932,230 +0.49(+5.25%)
Oct 02, 2009 9.267 9.808 9.116 9.400 1,728,006 -0.09(-1.00%)
Oct 01, 2009 10.18 10.33 9.457 9.495 1,717,400 -0.87(-8.42%)
Sep 30, 2009 10.36 10.67 9.988 10.37 1,907,595 +0.05(+0.46%)
Sep 29, 2009 10.36 10.52 10.29 10.32 1,258,864 +0.00(+0.00%)
Sep 28, 2009 10.23 10.41 10.02 10.32 896,249 +0.14(+1.40%)
Sep 25, 2009 10.30 10.58 10.06 10.18 1,157,175 -0.21(-2.01%)
Sep 24, 2009 11.11 11.21 10.24 10.39 1,861,744 -0.71(-6.41%)
Sep 23, 2009 11.61 11.75 11.05 11.10 1,624,219 -0.44(-3.78%)
Sep 22, 2009 11.48 11.74 11.43 11.53 1,317,605 +0.17(+1.50%)
Sep 21, 2009 11.75 12.09 11.19 11.36 2,136,077 -0.60(-5.00%)
Sep 18, 2009 11.77 12.11 11.46 11.96 4,119,424 +0.70(+6.23%)
Sep 17, 2009 10.86 11.75 10.82 11.26 2,793,024 +0.56(+5.23%)
Sep 16, 2009 10.97 11.35 10.42 10.70 4,272,342 +0.01(+0.09%)
Sep 15, 2009 9.400 10.95 9.400 10.69 4,435,705 +1.26(+13.38%)
Sep 14, 2009 9.353 9.476 9.286 9.429 643,219 -0.05(-0.50%)
Sep 11, 2009 9.400 9.618 9.296 9.476 1,426,597 +0.17(+1.83%)
Sep 10, 2009 9.182 9.391 8.916 9.305 1,150,443 +0.15(+1.66%)
Sep 09, 2009 8.860 9.201 8.755 9.154 1,291,962 +0.31(+3.54%)
Sep 08, 2009 9.040 9.277 8.708 8.841 1,646,296 -0.49(-5.28%)
Sep 04, 2009 9.192 9.429 9.040 9.334 786,380 +0.15(+1.65%)
Sep 03, 2009 9.125 9.248 8.954 9.182 746,302 +0.13(+1.47%)
Sep 02, 2009 9.201 9.277 9.021 9.049 843,937 -0.16(-1.75%)
Sep 01, 2009 9.713 10.01 9.201 9.211 1,139,699 -0.54(-5.54%)
Aug 31, 2009 10.18 10.21 9.628 9.751 840,751 -0.57(-5.51%)
Aug 28, 2009 10.40 10.43 10.13 10.32 613,770 +0.08(+0.74%)
Aug 27, 2009 10.02 10.28 9.628 10.24 1,120,328 +0.14(+1.41%)
Aug 26, 2009 10.37 10.44 9.894 10.10 920,265 -0.25(-2.38%)
Aug 25, 2009 10.40 10.60 10.23 10.35 1,030,356 +0.03(+0.28%)
Aug 24, 2009 9.988 10.42 9.988 10.32 1,556,392 +0.40(+4.02%)
Aug 21, 2009 9.770 9.988 9.704 9.922 874,893 +0.22(+2.25%)
Aug 20, 2009 9.609 9.865 9.571 9.704 940,713 +0.13(+1.39%)
Aug 19, 2009 9.495 9.694 9.429 9.571 1,005,415 -0.12(-1.27%)
Aug 18, 2009 9.543 9.723 9.286 9.694 1,193,347 +0.36(+3.86%)
Aug 17, 2009 9.381 9.533 9.211 9.334 1,563,322 -0.40(-4.09%)
Aug 14, 2009 9.846 9.875 9.514 9.732 1,103,134 -0.14(-1.44%)
Aug 13, 2009 9.514 9.903 9.201 9.875 1,661,559 +0.46(+4.94%)
Aug 12, 2009 9.220 9.505 9.220 9.410 958,374 +0.24(+2.59%)
Aug 11, 2009 9.571 9.590 8.916 9.173 980,392 -0.42(-4.35%)
Aug 10, 2009 9.590 10.10 9.410 9.590 1,811,958 -0.11(-1.17%)
Aug 07, 2009 9.087 9.884 9.068 9.704 2,056,952 +0.86(+9.76%)
Aug 06, 2009 9.097 9.163 8.575 8.841 2,037,274 -0.31(-3.42%)
Aug 05, 2009 9.770 9.865 8.983 9.154 2,239,991 -0.33(-3.49%)
Aug 04, 2009 8.822 10.05 8.822 9.485 2,442,709 +0.54(+6.03%)
Aug 03, 2009 8.869 9.059 8.717 8.945 1,162,904 +0.23(+2.61%)
Jul 31, 2009 8.603 8.765 8.376 8.717 1,155,838 +0.04(+0.44%)
Jul 30, 2009 8.271 8.879 8.271 8.679 1,840,288 +0.59(+7.27%)
Jul 29, 2009 8.281 8.281 7.939 8.091 987,776 -0.32(-3.83%)
Jul 28, 2009 8.575 8.613 8.300 8.414 927,408 -0.19(-2.21%)
Jul 27, 2009 8.831 8.841 8.537 8.603 1,626,360 -0.03(-0.33%)
Jul 24, 2009 8.072 8.750 8.025 8.632 788 +0.32(+3.88%)
Jul 23, 2009 8.452 8.703 8.300 8.309 1,859,893 -0.12(-1.46%)
Jul 22, 2009 8.338 8.725 8.262 8.433 915,263 +0.03(+0.34%)
Jul 21, 2009 8.765 8.916 8.158 8.404 1,021,096 -0.24(-2.74%)
Jul 20, 2009 8.585 9.011 8.490 8.641 1,227,435 +0.13(+1.56%)
Jul 17, 2009 8.632 8.935 8.423 8.509 1,108,624 -0.09(-1.10%)
Jul 16, 2009 8.148 8.689 7.996 8.603 1,213,414 +0.23(+2.72%)
Jul 15, 2009 7.920 8.442 7.892 8.376 1,323,791 +0.58(+7.42%)
Jul 14, 2009 7.626 7.949 7.532 7.797 1,379,771 +0.07(+0.86%)
Jul 13, 2009 7.427 7.750 7.304 7.731 1,011,846 +0.25(+3.30%)
Jul 10, 2009 7.588 7.598 7.275 7.484 772,352 -0.12(-1.62%)
Jul 09, 2009 7.361 7.930 7.323 7.607 2,110,594 +0.29(+4.02%)
Jul 08, 2009 7.304 7.361 7.057 7.313 2,322,080 +0.06(+0.78%)
Jul 07, 2009 7.427 7.503 7.182 7.257 898,414 -0.17(-2.30%)
Jul 06, 2009 7.788 7.788 7.228 7.427 1,293,220 -0.43(-5.43%)
Jul 02, 2009 8.015 8.082 7.807 7.854 957,942 -0.32(-3.94%)
Jul 01, 2009 8.129 8.395 8.101 8.177 729,903 +0.11(+1.41%)
Jun 30, 2009 8.300 8.338 7.873 8.063 1,067,440 -0.26(-3.08%)
Jun 29, 2009 8.528 8.556 8.110 8.319 745,214 -0.03(-0.34%)
Jun 26, 2009 8.177 8.395 7.996 8.347 1,572,798 +0.11(+1.38%)
Jun 25, 2009 8.006 8.243 7.968 8.234 1,369,643 +0.49(+6.37%)
Jun 24, 2009 7.664 8.063 7.626 7.740 1,705,447 +0.10(+1.37%)
Jun 23, 2009 7.636 7.920 7.370 7.636 1,628,928 +0.14(+1.90%)
Jun 22, 2009 8.015 8.015 7.494 7.494 1,422,444 -0.69(-8.46%)
Jun 19, 2009 8.063 8.328 7.883 8.186 1,470,344 +0.33(+4.23%)
Jun 18, 2009 7.949 8.006 7.598 7.854 1,396,556 -0.11(-1.43%)
Jun 17, 2009 8.006 8.083 7.532 7.968 2,775,163 -0.03(-0.36%)
Jun 16, 2009 8.338 8.566 7.930 7.996 2,249,306 -0.26(-3.10%)
Jun 15, 2009 8.613 8.670 8.158 8.252 2,080,730 -0.55(-6.25%)
Jun 12, 2009 8.945 9.059 8.490 8.803 1,623,012 -0.36(-3.93%)
Jun 11, 2009 9.248 9.410 8.964 9.163 2,225,759 -0.09(-0.92%)
Jun 10, 2009 9.258 9.343 8.803 9.248 2,852,988 +0.19(+2.09%)
Jun 09, 2009 9.030 9.211 8.641 9.059 1,594,626 +0.12(+1.38%)
Jun 08, 2009 8.841 9.173 8.679 8.935 1,501,962 -0.20(-2.18%)
Jun 05, 2009 9.524 9.656 9.011 9.135 2,395,189 -0.25(-2.63%)
Jun 04, 2009 9.666 9.666 9.049 9.381 2,026,503 -0.21(-2.18%)
Jun 03, 2009 9.694 9.988 9.353 9.590 1,603,474 -0.37(-3.71%)
Jun 02, 2009 9.960 10.05 9.552 9.960 2,216,704 -0.06(-0.57%)
Jun 01, 2009 9.732 10.20 9.590 10.02 2,472,283 +0.49(+5.18%)
May 29, 2009 9.950 9.950 9.391 9.524 2,041,929 -0.19(-1.95%)
May 28, 2009 9.875 10.34 9.334 9.713 2,222,698 +0.04(+0.39%)
May 27, 2009 9.827 10.48 9.543 9.675 2,479,601 +0.01(+0.10%)
May 26, 2009 8.641 9.780 8.632 9.666 2,301,752 +0.77(+8.64%)
May 22, 2009 9.448 9.448 8.850 8.898 1,925,011 -0.49(-5.25%)
May 21, 2009 9.837 9.950 9.248 9.391 2,703,456 -0.59(-5.89%)
May 20, 2009 10.41 10.66 9.950 9.979 2,863,800 -0.15(-1.50%)
May 19, 2009 10.15 10.42 9.794 10.13 2,549,738 +0.01(+0.09%)
May 18, 2009 9.116 10.15 9.116 10.12 3,200,572 +1.13(+12.55%)
May 15, 2009 9.239 9.552 8.784 8.992 2,999,716 -0.14(-1.56%)
May 14, 2009 8.973 9.476 8.461 9.135 4,232,735 +0.03(+0.31%)
May 13, 2009 10.10 10.30 9.021 9.106 4,183,631 -1.44(-13.67%)
May 12, 2009 11.57 11.78 9.969 10.55 4,418,656 -1.22(-10.40%)
May 11, 2009 11.33 12.00 10.96 11.77 3,477,067 +0.16(+1.39%)
May 08, 2009 11.15 12.20 11.03 11.61 5,061,829 +0.70(+6.43%)
May 07, 2009 11.56 11.95 10.75 10.91 5,367,216 -0.19(-1.71%)
May 06, 2009 11.95 12.08 9.761 11.10 9,480,502 +0.37(+3.45%)
May 05, 2009 9.931 10.73 9.751 10.73 5,125,614 +1.22(+12.87%)
May 04, 2009 9.315 9.533 9.163 9.505 3,020,265 +0.75(+8.56%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.