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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bouygues Sa (OP: BOUYY )

6.530 +0.050 (+0.77%)
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 6.510 6.530 6.460 6.530 26,693 +0.05(+0.77%)
Oct 17, 2024 6.540 6.550 6.460 6.480 112,284 -0.02(-0.31%)
Oct 16, 2024 6.490 6.540 6.440 6.500 71,476 +0.12(+1.86%)
Oct 15, 2024 6.460 6.490 6.380 6.381 55,153 +0.00(+0.02%)
Oct 14, 2024 6.390 6.430 6.370 6.380 71,023 -0.01(-0.16%)
Oct 11, 2024 6.395 6.440 6.320 6.390 41,955 +0.03(+0.47%)
Oct 10, 2024 6.368 6.420 6.340 6.360 48,123 -0.03(-0.47%)
Oct 09, 2024 6.390 6.440 6.390 6.390 40,350 +0.10(+1.59%)
Oct 08, 2024 6.340 6.400 6.270 6.290 76,014 -0.08(-1.18%)
Oct 07, 2024 6.360 6.380 6.340 6.365 58,111 -0.01(-0.16%)
Oct 04, 2024 6.400 6.410 6.320 6.375 35,489 +0.14(+2.33%)
Oct 03, 2024 6.230 6.310 6.220 6.230 13,294 -0.35(-5.32%)
Oct 02, 2024 6.565 6.620 6.550 6.580 40,532 -0.05(-0.75%)
Oct 01, 2024 6.700 6.730 6.610 6.630 23,217 +0.01(+0.15%)
Sep 30, 2024 6.650 6.690 6.610 6.620 25,479 -0.23(-3.36%)
Sep 27, 2024 6.880 6.920 6.820 6.850 8,223 -0.04(-0.58%)
Sep 26, 2024 6.910 6.950 6.890 6.890 15,808 +0.02(+0.29%)
Sep 25, 2024 6.850 6.870 6.810 6.870 129,636 -0.04(-0.58%)
Sep 24, 2024 6.950 6.973 6.890 6.910 45,988 -0.06(-0.82%)
Sep 23, 2024 6.887 6.967 6.880 6.967 20,505 -0.12(-1.70%)
Sep 20, 2024 7.100 7.160 7.040 7.088 19,240 -0.11(-1.56%)
Sep 19, 2024 7.140 7.200 7.120 7.200 29,914 +0.01(+0.14%)
Sep 18, 2024 7.180 7.326 7.150 7.190 16,765 +0.03(+0.42%)
Sep 17, 2024 7.135 7.160 7.110 7.160 8,379 +0.05(+0.70%)
Sep 16, 2024 7.055 7.110 7.045 7.110 16,111 +0.17(+2.45%)
Sep 13, 2024 6.987 7.000 6.920 6.940 21,612 +0.08(+1.24%)
Sep 12, 2024 6.855 6.900 6.802 6.855 22,612 -0.08(-1.22%)
Sep 11, 2024 6.907 6.960 6.860 6.940 11,647 +0.03(+0.43%)
Sep 10, 2024 6.940 6.965 6.870 6.910 22,986 -0.12(-1.71%)
Sep 09, 2024 7.048 7.060 7.020 7.030 20,631 +0.03(+0.43%)
Sep 06, 2024 7.100 7.110 7.000 7.000 27,377 -0.20(-2.78%)
Sep 05, 2024 7.200 7.230 7.170 7.200 22,952 +0.19(+2.71%)
Sep 04, 2024 7.020 7.089 7.000 7.010 14,311 -0.08(-1.13%)
Sep 03, 2024 7.078 7.090 7.020 7.090 17,020 -0.02(-0.28%)
Aug 30, 2024 7.090 7.130 7.090 7.110 22,626 +0.00(+0.00%)
Aug 29, 2024 7.090 7.130 7.060 7.110 9,635 -0.01(-0.14%)
Aug 28, 2024 7.110 7.130 7.050 7.120 24,548 +0.04(+0.56%)
Aug 27, 2024 7.100 7.110 7.080 7.080 9,663 -0.03(-0.42%)
Aug 26, 2024 7.070 7.110 7.060 7.110 19,506 -0.01(-0.18%)
Aug 23, 2024 7.040 7.150 7.030 7.123 23,244 +0.17(+2.43%)
Aug 22, 2024 7.000 7.010 6.940 6.954 81,336 -0.05(-0.66%)
Aug 21, 2024 6.970 7.025 6.960 7.000 48,298 -0.01(-0.14%)
Aug 20, 2024 6.990 7.010 6.960 7.010 39,384 -0.01(-0.14%)
Aug 19, 2024 7.010 7.030 6.970 7.020 30,401 +0.14(+2.03%)
Aug 16, 2024 6.900 6.907 6.840 6.880 14,151 +0.02(+0.29%)
Aug 15, 2024 6.845 6.870 6.840 6.860 23,738 +0.03(+0.37%)
Aug 14, 2024 6.835 6.860 6.810 6.835 34,719 +0.01(+0.22%)
Aug 13, 2024 6.720 6.820 6.720 6.820 68,758 +0.09(+1.34%)
Aug 12, 2024 6.750 6.765 6.730 6.730 20,650 -0.08(-1.17%)
Aug 09, 2024 6.800 6.810 6.775 6.810 18,380 +0.04(+0.60%)
Aug 08, 2024 6.760 6.780 6.720 6.769 55,059 +0.04(+0.59%)
Aug 07, 2024 6.775 6.820 6.730 6.730 28,187 +0.06(+0.86%)
Aug 06, 2024 6.650 6.720 6.650 6.672 55,422 -0.07(-1.06%)
Aug 05, 2024 6.684 6.780 6.680 6.744 74,610 -0.05(-0.68%)
Aug 02, 2024 6.782 6.840 6.750 6.790 29,254 +0.08(+1.12%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.