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

(NY: BYON )

10.52 +0.41 (+4.06%)
Official Closing Price Updated: 7:00 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 10.24 10.55 10.03 10.52 1,641,295 +0.41(+4.06%)
Oct 17, 2024 10.27 10.31 9.950 10.11 1,432,911 -0.18(-1.75%)
Oct 16, 2024 10.53 10.72 10.21 10.29 1,512,187 -0.05(-0.48%)
Oct 15, 2024 10.20 10.66 9.890 10.34 1,355,761 +0.17(+1.67%)
Oct 14, 2024 10.27 10.48 10.00 10.17 1,090,327 -0.18(-1.74%)
Oct 11, 2024 9.740 10.35 9.740 10.35 1,235,135 +0.39(+3.92%)
Oct 10, 2024 9.720 10.03 9.530 9.960 1,324,711 +0.01(+0.10%)
Oct 09, 2024 10.22 10.48 9.845 9.950 1,520,440 -0.30(-2.93%)
Oct 08, 2024 10.78 10.88 10.23 10.25 1,521,763 -0.56(-5.18%)
Oct 07, 2024 10.47 10.85 10.18 10.81 1,445,597 +0.31(+2.95%)
Oct 04, 2024 9.530 10.68 9.460 10.50 2,709,378 +1.31(+14.25%)
Oct 03, 2024 9.080 9.250 9.000 9.190 1,050,906 -0.06(-0.65%)
Oct 02, 2024 9.150 9.360 8.910 9.250 1,509,014 +0.06(+0.65%)
Oct 01, 2024 9.980 10.03 9.190 9.190 2,280,306 -0.89(-8.83%)
Sep 30, 2024 10.16 10.47 10.00 10.08 1,066,161 -0.12(-1.18%)
Sep 27, 2024 10.26 10.40 10.03 10.20 935,272 +0.22(+2.20%)
Sep 26, 2024 10.14 10.52 9.950 9.980 1,528,524 +0.13(+1.32%)
Sep 25, 2024 10.52 10.52 9.810 9.850 1,603,343 -0.70(-6.64%)
Sep 24, 2024 10.00 10.62 9.945 10.55 1,759,738 +0.60(+6.03%)
Sep 23, 2024 10.25 10.43 9.620 9.950 2,817,383 -0.40(-3.86%)
Sep 20, 2024 10.79 10.90 10.35 10.35 2,296,911 -0.61(-5.57%)
Sep 19, 2024 11.17 11.30 10.79 10.96 1,651,169 +0.09(+0.83%)
Sep 18, 2024 10.58 11.49 10.58 10.87 1,824,909 +0.22(+2.07%)
Sep 17, 2024 11.13 11.23 10.48 10.65 1,687,425 -0.29(-2.65%)
Sep 16, 2024 11.45 11.56 10.64 10.94 1,532,626 -0.44(-3.87%)
Sep 13, 2024 11.34 12.20 11.13 11.38 2,785,168 +0.68(+6.36%)
Sep 12, 2024 11.10 11.25 10.63 10.70 1,676,908 -0.31(-2.82%)
Sep 11, 2024 11.92 12.24 10.91 11.01 2,378,398 -0.98(-8.17%)
Sep 10, 2024 10.32 12.06 10.01 11.99 2,862,935 +1.74(+16.98%)
Sep 09, 2024 9.880 10.42 9.710 10.25 1,412,952 +0.40(+4.06%)
Sep 06, 2024 9.780 9.995 9.610 9.850 1,050,860 +0.09(+0.92%)
Sep 05, 2024 9.980 10.06 9.470 9.760 992,214 -0.10(-1.01%)
Sep 04, 2024 9.400 10.20 9.270 9.860 1,538,596 +0.38(+4.01%)
Sep 03, 2024 9.710 9.960 9.470 9.480 1,604,702 -0.35(-3.56%)
Aug 30, 2024 10.10 10.11 9.610 9.830 1,796,881 -0.26(-2.58%)
Aug 29, 2024 10.44 10.50 10.05 10.09 1,333,388 -0.12(-1.18%)
Aug 28, 2024 10.48 10.59 10.11 10.21 1,072,546 -0.32(-3.04%)
Aug 27, 2024 10.57 10.66 10.36 10.53 1,122,109 -0.13(-1.22%)
Aug 26, 2024 11.10 11.29 10.50 10.66 1,931,986 -0.39(-3.53%)
Aug 23, 2024 10.41 11.57 10.38 11.05 3,167,147 +0.75(+7.28%)
Aug 22, 2024 11.02 11.05 10.23 10.30 1,452,875 -0.86(-7.71%)
Aug 21, 2024 10.44 11.23 10.42 11.16 2,031,527 +0.85(+8.24%)
Aug 20, 2024 10.41 10.43 10.16 10.31 1,343,980 -0.09(-0.87%)
Aug 19, 2024 10.59 10.60 10.10 10.40 1,673,132 -0.12(-1.14%)
Aug 16, 2024 10.55 10.71 10.37 10.52 1,968,198 -0.09(-0.85%)
Aug 15, 2024 9.860 10.77 9.710 10.61 3,339,480 +1.32(+14.21%)
Aug 14, 2024 10.02 10.24 9.050 9.290 2,458,369 -0.62(-6.26%)
Aug 13, 2024 9.240 10.17 9.110 9.910 1,863,191 +0.65(+7.02%)
Aug 12, 2024 9.520 9.710 9.170 9.260 1,740,623 -0.36(-3.74%)
Aug 09, 2024 10.07 10.26 9.560 9.620 1,757,493 -0.42(-4.18%)
Aug 08, 2024 9.930 10.21 9.900 10.04 1,700,497 +0.11(+1.11%)
Aug 07, 2024 10.54 10.77 9.900 9.930 2,158,392 -0.49(-4.70%)
Aug 06, 2024 10.68 10.90 10.22 10.42 2,480,226 -0.21(-1.98%)
Aug 05, 2024 9.650 10.76 9.450 10.63 3,597,279 +0.25(+2.41%)
Aug 02, 2024 10.66 10.70 9.910 10.38 3,108,751 -0.28(-2.63%)
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.