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 (%)
Sep 28, 2012 6.735 6.763 6.593 6.697 631,357 -0.09(-1.26%)
Sep 27, 2012 6.630 6.858 6.602 6.782 1,680,435 +0.19(+2.88%)
Sep 26, 2012 6.308 6.593 6.251 6.593 1,390,407 +0.29(+4.67%)
Sep 25, 2012 6.555 6.678 6.279 6.298 960,316 -0.22(-3.35%)
Sep 24, 2012 6.498 6.630 6.498 6.517 717,883 -0.06(-0.87%)
Sep 21, 2012 6.611 6.611 6.441 6.574 1,261,613 +0.07(+1.02%)
Sep 20, 2012 6.507 6.593 6.450 6.507 430,342 -0.07(-1.01%)
Sep 19, 2012 6.555 6.621 6.526 6.574 494,668 +0.03(+0.43%)
Sep 18, 2012 6.526 6.583 6.469 6.545 751,486 -0.01(-0.14%)
Sep 17, 2012 6.602 6.640 6.469 6.555 856,535 -0.09(-1.29%)
Sep 14, 2012 6.526 6.754 6.526 6.640 1,007,673 +0.09(+1.30%)
Sep 13, 2012 6.336 6.597 6.308 6.555 1,560,087 +0.22(+3.44%)
Sep 12, 2012 6.270 6.365 6.175 6.336 959,920 +0.10(+1.67%)
Sep 11, 2012 6.004 6.242 5.966 6.232 1,731,163 +0.24(+3.96%)
Sep 10, 2012 5.796 6.066 5.780 5.995 1,476,635 +0.20(+3.44%)
Sep 07, 2012 5.682 5.815 5.559 5.796 1,060,373 +0.07(+1.16%)
Sep 06, 2012 5.634 5.748 5.606 5.729 1,439,893 +0.16(+2.90%)
Sep 05, 2012 5.644 5.672 5.540 5.568 547,535 -0.05(-0.84%)
Sep 04, 2012 5.701 5.767 5.587 5.615 792,495 -0.09(-1.50%)
Aug 31, 2012 5.578 5.739 5.492 5.701 1,156,306 +0.17(+3.09%)
Aug 30, 2012 5.663 5.672 5.492 5.530 1,283,745 -0.15(-2.67%)
Aug 29, 2012 5.701 5.824 5.672 5.682 1,252,769 -0.12(-2.12%)
Aug 27, 2012 5.929 5.947 5.777 5.805 690,535 -0.10(-1.77%)
Aug 24, 2012 5.777 5.929 5.777 5.910 683,887 +0.13(+2.30%)
Aug 23, 2012 5.929 5.966 5.748 5.777 732,001 -0.20(-3.33%)
Aug 22, 2012 5.843 5.976 5.796 5.976 635,108 +0.13(+2.27%)
Aug 21, 2012 5.910 5.995 5.843 5.843 708,978 -0.02(-0.32%)
Aug 20, 2012 5.881 5.976 5.824 5.862 572,460 -0.02(-0.32%)
Aug 17, 2012 5.891 5.929 5.720 5.881 946,507 -0.02(-0.32%)
Aug 16, 2012 5.701 5.910 5.701 5.900 886,878 +0.18(+3.15%)
Aug 15, 2012 5.625 5.720 5.597 5.720 641,876 +0.10(+1.86%)
Aug 14, 2012 5.663 5.748 5.568 5.615 596,093 +0.02(+0.34%)
Aug 13, 2012 5.663 5.729 5.559 5.597 625,335 -0.10(-1.83%)
Aug 10, 2012 5.625 5.739 5.587 5.701 812,709 +0.04(+0.67%)
Aug 09, 2012 5.691 5.738 5.587 5.663 615,488 +0.01(+0.17%)
Aug 08, 2012 5.615 5.720 5.606 5.653 586,739 -0.02(-0.33%)
Aug 07, 2012 5.615 5.720 5.582 5.672 891,897 +0.13(+2.40%)
Aug 06, 2012 5.464 5.597 5.350 5.540 743,536 +0.07(+1.21%)
Aug 03, 2012 5.492 5.625 5.435 5.473 1,373,335 +0.05(+0.87%)
Aug 02, 2012 5.407 5.445 5.265 5.426 2,333,098 -0.09(-1.55%)
Aug 01, 2012 5.454 6.630 5.435 5.511 5,862,468 +0.10(+1.93%)
Jul 31, 2012 5.255 5.473 5.246 5.407 1,272,390 +0.09(+1.79%)
Jul 30, 2012 5.388 5.502 5.241 5.312 924,111 -0.06(-1.06%)
Jul 27, 2012 5.132 5.435 5.132 5.369 1,912,898 +0.28(+5.40%)
Jul 26, 2012 5.122 5.179 4.914 5.094 1,889,688 +0.07(+1.32%)
Jul 25, 2012 5.265 5.274 4.904 5.027 2,565,722 -0.17(-3.28%)
Jul 24, 2012 6.118 6.118 5.189 5.198 7,963,900 -1.12(-17.72%)
Jul 23, 2012 6.232 6.384 6.232 6.317 1,253,762 +0.00(+0.00%)
Jul 20, 2012 6.555 6.593 6.279 6.317 1,479,477 -0.32(-4.86%)
Jul 19, 2012 6.611 6.687 6.545 6.640 740,094 +0.05(+0.72%)
Jul 18, 2012 6.640 6.744 6.583 6.593 885,715 -0.09(-1.28%)
Jul 17, 2012 6.611 6.744 6.545 6.678 685,703 +0.09(+1.44%)
Jul 16, 2012 6.706 6.782 6.574 6.583 719,505 -0.13(-1.98%)
Jul 13, 2012 6.697 6.754 6.630 6.716 1,275,970 +0.04(+0.57%)
Jul 12, 2012 6.602 6.773 6.535 6.678 1,382,770 -0.02(-0.28%)
Jul 11, 2012 6.716 6.773 6.602 6.697 1,307,970 -0.03(-0.42%)
Jul 10, 2012 6.763 6.792 6.659 6.725 1,057,548 +0.05(+0.71%)
Jul 09, 2012 6.887 6.953 6.649 6.678 950,421 -0.25(-3.56%)
Jul 06, 2012 6.839 6.981 6.830 6.925 437,484 -0.02(-0.27%)
Jul 05, 2012 6.839 6.981 6.801 6.943 702,897 +0.07(+0.97%)
Jul 03, 2012 6.868 6.953 6.792 6.877 520,594 +0.05(+0.69%)
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.