Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Plc ADR (NY: BP )

29.36 +0.34 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2005 71.70 72.00 70.85 70.85 2,564,100 -1.26(-1.75%)
Sep 29, 2005 72.37 72.49 72.04 72.11 3,711,300 -0.16(-0.22%)
Sep 28, 2005 72.27 72.37 71.37 72.27 3,411,200 +1.22(+1.72%)
Sep 27, 2005 70.92 71.19 70.76 71.05 2,211,100 -0.26(-0.36%)
Sep 26, 2005 70.01 71.32 69.87 71.31 2,989,400 +0.83(+1.18%)
Sep 23, 2005 70.45 70.67 70.07 70.48 2,556,100 -0.89(-1.25%)
Sep 22, 2005 71.48 71.88 70.71 71.37 3,654,500 -0.53(-0.74%)
Sep 21, 2005 72.20 72.66 71.61 71.90 3,676,800 +0.50(+0.70%)
Sep 20, 2005 71.40 72.27 71.18 71.40 3,930,500 -0.25(-0.35%)
Sep 19, 2005 71.65 72.09 71.27 71.65 3,237,400 +1.04(+1.47%)
Sep 16, 2005 70.80 70.91 70.40 70.61 3,077,200 +0.65(+0.93%)
Sep 15, 2005 70.15 70.35 69.35 69.96 3,254,500 +0.79(+1.14%)
Sep 14, 2005 69.19 69.40 68.90 69.17 3,374,700 +0.35(+0.51%)
Sep 13, 2005 68.91 69.36 68.80 68.82 3,851,800 -1.01(-1.45%)
Sep 12, 2005 70.22 70.32 69.59 69.83 3,562,500 -0.91(-1.29%)
Sep 09, 2005 69.95 70.89 69.87 70.74 3,544,100 +1.64(+2.37%)
Sep 08, 2005 69.60 69.85 68.89 69.10 3,249,500 -0.41(-0.59%)
Sep 07, 2005 69.69 70.32 69.48 69.51 3,380,600 -0.64(-0.91%)
Sep 06, 2005 70.15 70.40 69.86 70.15 4,018,000 +0.35(+0.50%)
Sep 02, 2005 69.80 70.13 69.42 69.80 3,176,600 -0.15(-0.21%)
Sep 01, 2005 69.95 70.22 69.61 69.95 3,467,500 +1.57(+2.30%)
Aug 31, 2005 68.38 68.53 67.34 68.38 4,391,400 +1.58(+2.37%)
Aug 30, 2005 66.08 66.96 66.03 66.80 3,251,900 +0.45(+0.68%)
Aug 29, 2005 66.75 66.97 65.85 66.35 1,898,500 +0.23(+0.35%)
Aug 26, 2005 67.00 67.13 66.12 66.12 2,402,300 -1.05(-1.56%)
Aug 25, 2005 67.43 67.48 66.84 67.17 2,217,900 -0.23(-0.34%)
Aug 24, 2005 67.10 67.57 66.99 67.40 3,313,900 +0.28(+0.42%)
Aug 23, 2005 67.46 67.54 66.99 67.12 2,990,700 -0.58(-0.86%)
Aug 22, 2005 68.05 68.37 67.28 67.70 3,419,300 -0.36(-0.53%)
Aug 19, 2005 68.11 68.20 67.93 68.06 2,539,200 +0.86(+1.28%)
Aug 18, 2005 67.47 67.66 66.72 67.20 3,276,900 -0.76(-1.12%)
Aug 17, 2005 68.88 69.55 67.79 67.96 4,551,100 -0.80(-1.16%)
Aug 16, 2005 69.19 69.56 68.76 68.76 3,708,100 -1.16(-1.66%)
Aug 15, 2005 69.90 70.23 69.68 69.92 2,401,800 -0.63(-0.89%)
Aug 12, 2005 70.85 70.92 70.40 70.55 2,710,900 -0.03(-0.04%)
Aug 11, 2005 71.05 71.25 70.25 70.58 4,420,500 +0.00(+0.00%)
Aug 10, 2005 70.62 70.70 70.06 70.58 4,104,300 +0.40(+0.57%)
Aug 09, 2005 70.65 70.78 69.94 70.18 5,171,800 +0.98(+1.42%)
Aug 08, 2005 69.05 69.70 69.05 69.20 3,713,400 +1.30(+1.91%)
Aug 05, 2005 68.27 68.28 67.60 67.90 2,521,500 -0.13(-0.19%)
Aug 04, 2005 68.07 68.67 67.90 68.03 3,340,800 -0.19(-0.28%)
Aug 03, 2005 68.51 68.78 68.10 68.22 5,077,300 +0.71(+1.05%)
Aug 02, 2005 66.97 67.51 66.97 67.51 2,533,700 +0.88(+1.32%)
Aug 01, 2005 66.78 67.00 66.37 66.63 2,828,400 +0.75(+1.14%)
Jul 29, 2005 66.94 66.99 65.88 65.88 3,734,900 -0.67(-1.01%)
Jul 28, 2005 66.96 66.96 66.12 66.55 4,124,300 +0.32(+0.48%)
Jul 27, 2005 65.73 66.45 65.65 66.23 3,015,600 +0.73(+1.11%)
Jul 26, 2005 65.92 66.10 65.50 65.50 2,913,100 -1.38(-2.06%)
Jul 25, 2005 66.85 67.34 66.55 66.88 4,064,700 +0.93(+1.41%)
Jul 22, 2005 65.09 65.95 65.05 65.95 2,466,200 +1.11(+1.71%)
Jul 21, 2005 64.73 65.02 64.52 64.84 2,495,900 -0.69(-1.05%)
Jul 20, 2005 64.65 65.65 64.42 65.53 3,663,900 -0.43(-0.65%)
Jul 19, 2005 65.69 65.96 65.22 65.96 3,344,600 +0.47(+0.72%)
Jul 18, 2005 65.40 65.67 65.25 65.49 2,708,500 +0.46(+0.71%)
Jul 15, 2005 65.08 65.26 64.91 65.03 2,840,600 -0.03(-0.05%)
Jul 14, 2005 66.07 66.26 64.80 65.06 4,519,900 -0.64(-0.97%)
Jul 13, 2005 65.80 66.03 65.38 65.70 2,715,200 +0.00(+0.00%)
Jul 12, 2005 66.34 66.41 65.64 65.70 5,951,400 -0.73(-1.10%)
Jul 11, 2005 66.26 66.94 66.12 66.43 3,925,700 +0.12(+0.18%)
Jul 08, 2005 65.99 66.83 65.96 66.31 4,536,800 +1.10(+1.69%)
Jul 07, 2005 64.40 65.35 64.16 65.21 3,871,600 -0.31(-0.47%)
Jul 06, 2005 66.57 66.70 65.40 65.52 4,856,100 -0.48(-0.73%)
Jul 05, 2005 64.76 66.00 64.75 66.00 4,398,000 +2.77(+4.38%)
Jul 01, 2005 63.00 63.39 62.84 63.23 1,977,200 +0.85(+1.36%)
Jun 30, 2005 62.97 63.13 62.25 62.38 4,136,500 -1.17(-1.84%)
Jun 29, 2005 63.84 63.97 63.38 63.55 2,619,800 -0.85(-1.32%)
Jun 28, 2005 64.59 64.86 64.16 64.40 3,867,500 +0.35(+0.55%)
Jun 27, 2005 63.86 64.21 63.82 64.05 2,157,500 +0.55(+0.87%)
Jun 24, 2005 63.95 64.04 63.44 63.50 1,923,700 -0.14(-0.22%)
Jun 23, 2005 63.61 64.40 63.51 63.64 2,731,000 +0.13(+0.20%)
Jun 22, 2005 63.78 64.09 63.41 63.51 2,982,600 -0.27(-0.42%)
Jun 21, 2005 64.20 64.44 63.66 63.78 2,848,100 -0.92(-1.42%)
Jun 20, 2005 64.86 64.94 64.47 64.70 2,373,800 +0.03(+0.05%)
Jun 17, 2005 64.16 64.67 64.12 64.67 2,695,000 +1.40(+2.21%)
Jun 16, 2005 63.07 63.39 62.73 63.27 2,127,600 +0.51(+0.81%)
Jun 15, 2005 62.56 62.99 62.34 62.76 2,329,000 +0.03(+0.05%)
Jun 14, 2005 62.51 62.89 62.46 62.73 1,549,600 +0.33(+0.53%)
Jun 13, 2005 61.96 62.70 61.70 62.40 2,261,000 +0.23(+0.37%)
Jun 10, 2005 62.71 62.71 61.70 62.17 2,212,000 -0.02(-0.03%)
Jun 09, 2005 61.30 62.26 61.14 62.19 2,856,700 +1.14(+1.87%)
Jun 08, 2005 61.75 62.13 61.05 61.05 2,666,000 -0.44(-0.72%)
Jun 07, 2005 61.48 61.85 61.41 61.49 1,975,300 +0.17(+0.28%)
Jun 06, 2005 61.44 61.45 60.90 61.32 2,207,800 -0.01(-0.02%)
Jun 03, 2005 61.01 61.33 60.73 61.33 2,716,700 +0.13(+0.21%)
Jun 02, 2005 61.17 61.47 61.01 61.20 2,039,400 +0.13(+0.21%)
Jun 01, 2005 60.50 61.23 60.48 61.07 3,400,100 +0.87(+1.45%)
May 31, 2005 60.66 60.71 60.20 60.20 3,084,300 -1.18(-1.92%)
May 27, 2005 60.85 61.66 60.61 61.38 1,913,300 +0.15(+0.24%)
May 26, 2005 61.33 61.33 61.03 61.23 2,213,800 +0.53(+0.87%)
May 25, 2005 60.58 60.95 60.37 60.70 2,493,000 +0.65(+1.08%)
May 24, 2005 60.02 60.08 59.75 60.05 2,715,300 +0.28(+0.47%)
May 23, 2005 59.55 59.87 59.50 59.77 2,490,300 +0.27(+0.45%)
May 20, 2005 59.74 59.84 59.39 59.50 2,145,000 -0.48(-0.80%)
May 19, 2005 59.61 60.33 59.57 59.98 3,003,500 +0.23(+0.38%)
May 18, 2005 59.88 60.18 59.50 59.75 4,090,300 +0.63(+1.07%)
May 17, 2005 58.68 59.24 58.62 59.12 2,762,200 +0.67(+1.15%)
May 16, 2005 58.33 58.55 57.95 58.45 3,422,100 -0.12(-0.20%)
May 13, 2005 59.04 59.12 58.24 58.57 3,771,500 -0.63(-1.06%)
May 12, 2005 60.30 60.33 59.10 59.20 3,641,300 -1.37(-2.26%)
May 11, 2005 60.65 60.73 60.14 60.57 2,413,800 -0.89(-1.45%)
May 10, 2005 61.50 61.90 61.32 61.46 2,676,000 -0.44(-0.71%)
May 09, 2005 61.65 61.94 61.36 61.90 2,604,600 +0.08(+0.13%)
May 06, 2005 62.11 62.36 61.82 61.82 2,623,500 -0.28(-0.45%)
May 05, 2005 62.14 62.50 61.90 62.10 2,300,600 +0.35(+0.57%)
May 04, 2005 61.48 61.78 61.16 61.75 4,259,600 +0.98(+1.61%)
May 03, 2005 61.53 61.57 60.70 60.77 3,113,500 -0.46(-0.75%)
May 02, 2005 60.90 61.29 60.61 61.23 2,217,500 +0.33(+0.54%)
Apr 29, 2005 61.73 61.76 60.60 60.90 4,452,300 +0.10(+0.16%)
Apr 28, 2005 60.92 61.32 60.46 60.80 6,314,800 +0.34(+0.56%)
Apr 27, 2005 61.79 61.82 60.34 60.46 3,963,800 -0.98(-1.60%)
Apr 26, 2005 62.21 62.32 61.44 61.44 3,127,100 -0.16(-0.26%)
Apr 25, 2005 61.86 62.00 61.35 61.60 2,587,700 +0.54(+0.88%)
Apr 22, 2005 60.99 61.45 60.52 61.06 2,699,300 +0.31(+0.51%)
Apr 21, 2005 60.36 60.84 59.81 60.75 3,275,600 +0.75(+1.25%)
Apr 20, 2005 60.64 60.98 59.85 60.00 3,214,300 -1.15(-1.88%)
Apr 19, 2005 60.40 61.15 60.38 61.15 3,520,300 +1.34(+2.24%)
Apr 18, 2005 59.13 59.99 58.86 59.81 4,676,300 +0.41(+0.69%)
Apr 15, 2005 60.66 60.70 58.75 59.40 5,152,200 -1.22(-2.01%)
Apr 14, 2005 61.40 61.42 60.40 60.62 4,508,400 -0.64(-1.04%)
Apr 13, 2005 61.98 62.26 61.15 61.26 4,396,500 -1.38(-2.20%)
Apr 12, 2005 63.30 63.46 62.31 62.64 4,879,000 -0.98(-1.54%)
Apr 11, 2005 63.53 63.78 63.22 63.62 3,053,400 +0.39(+0.62%)
Apr 08, 2005 63.39 63.85 63.13 63.23 2,876,100 -0.42(-0.66%)
Apr 07, 2005 63.87 64.49 63.37 63.65 3,900,300 +0.39(+0.62%)
Apr 06, 2005 62.99 63.51 62.79 63.26 2,712,000 +0.21(+0.33%)
Apr 05, 2005 63.07 63.48 62.87 63.05 3,352,100 +0.23(+0.37%)
Apr 04, 2005 62.88 63.28 62.53 62.82 3,475,100 +0.06(+0.10%)
Apr 01, 2005 63.00 63.06 62.10 62.76 2,973,400 +0.36(+0.58%)
Mar 31, 2005 62.38 62.64 62.15 62.40 4,332,200 +0.10(+0.16%)
Mar 30, 2005 62.17 62.32 61.21 62.30 3,158,200 +0.72(+1.17%)
Mar 29, 2005 61.92 62.50 61.51 61.58 3,107,800 +0.11(+0.18%)
Mar 28, 2005 61.00 62.07 61.00 61.47 2,159,600 -0.24(-0.39%)
Mar 24, 2005 61.54 62.14 61.20 61.71 4,543,100 -0.30(-0.48%)
Mar 23, 2005 62.68 62.72 61.71 62.01 5,363,100 -1.51(-2.38%)
Mar 22, 2005 64.19 65.00 63.52 63.52 3,295,100 -1.30(-2.01%)
Mar 21, 2005 64.83 64.92 64.42 64.82 2,347,200 -0.55(-0.84%)
Mar 18, 2005 65.01 65.37 64.81 65.37 2,623,900 +0.55(+0.85%)
Mar 17, 2005 64.91 64.98 64.39 64.82 2,934,600 +0.45(+0.70%)
Mar 16, 2005 64.40 65.05 64.27 64.37 3,432,500 +0.16(+0.25%)
Mar 15, 2005 65.18 65.27 64.13 64.21 3,443,900 -0.44(-0.68%)
Mar 14, 2005 64.40 64.89 63.96 64.65 3,064,300 +0.18(+0.28%)
Mar 11, 2005 64.32 64.91 64.20 64.47 3,598,700 +0.29(+0.45%)
Mar 10, 2005 64.54 64.55 63.75 64.18 5,008,000 -0.47(-0.73%)
Mar 09, 2005 65.71 66.36 64.56 64.65 5,260,900 -1.60(-2.42%)
Mar 08, 2005 65.78 66.40 65.60 66.25 3,375,000 +0.57(+0.87%)
Mar 07, 2005 65.75 65.95 65.22 65.68 3,067,400 -0.68(-1.02%)
Mar 04, 2005 65.90 66.65 65.58 66.36 3,662,000 +0.93(+1.42%)
Mar 03, 2005 65.24 65.43 64.90 65.43 3,199,900 +0.78(+1.21%)
Mar 02, 2005 63.58 64.94 63.56 64.65 4,480,000 +0.54(+0.84%)
Mar 01, 2005 64.76 64.90 64.00 64.11 4,539,700 -0.81(-1.25%)
Feb 28, 2005 65.81 66.05 64.05 64.92 5,119,200 -0.15(-0.23%)
Feb 25, 2005 64.80 65.31 64.56 65.07 7,171,000 +1.22(+1.91%)
Feb 24, 2005 64.32 64.44 63.50 63.85 4,062,900 -0.05(-0.08%)
Feb 23, 2005 63.54 64.08 63.32 63.90 3,063,000 +0.38(+0.60%)
Feb 22, 2005 63.51 64.19 63.36 63.52 4,297,500 +0.32(+0.51%)
Feb 18, 2005 63.00 63.65 62.87 63.20 4,141,900 +0.21(+0.33%)
Feb 17, 2005 63.82 63.99 62.98 62.99 4,168,900 -0.28(-0.44%)
Feb 16, 2005 62.27 63.27 62.17 63.27 4,433,700 +0.81(+1.30%)
Feb 15, 2005 62.05 62.53 62.05 62.46 3,004,000 +0.21(+0.34%)
Feb 14, 2005 62.20 62.51 62.02 62.25 2,454,400 +0.05(+0.08%)
Feb 11, 2005 61.68 62.46 61.65 62.20 3,873,400 +0.03(+0.05%)
Feb 10, 2005 61.65 62.45 61.59 62.17 5,436,800 +1.18(+1.93%)
Feb 09, 2005 60.73 61.34 60.67 60.99 3,476,500 -0.04(-0.07%)
Feb 08, 2005 60.42 61.20 60.28 61.03 5,044,300 +0.26(+0.43%)
Feb 07, 2005 60.85 61.07 60.45 60.77 3,169,600 -0.11(-0.18%)
Feb 04, 2005 60.66 61.08 60.57 60.88 3,492,600 +0.39(+0.64%)
Feb 03, 2005 60.22 60.53 59.98 60.49 3,285,900 -0.16(-0.26%)
Feb 02, 2005 60.82 61.03 60.62 60.65 2,649,400 +0.14(+0.23%)
Feb 01, 2005 60.10 60.63 59.95 60.51 3,123,300 +0.89(+1.49%)
Jan 31, 2005 59.15 59.95 59.02 59.62 3,121,700 +0.14(+0.24%)
Jan 28, 2005 59.80 59.85 59.37 59.48 2,919,800 -0.72(-1.20%)
Jan 27, 2005 59.84 60.39 59.75 60.20 3,370,600 +0.30(+0.50%)
Jan 26, 2005 59.55 60.13 59.42 59.90 5,877,300 +1.22(+2.08%)
Jan 25, 2005 58.51 58.74 58.23 58.68 2,899,200 +0.38(+0.65%)
Jan 24, 2005 58.41 58.67 58.26 58.30 2,450,400 +0.75(+1.30%)
Jan 21, 2005 57.43 57.78 57.35 57.55 2,297,300 +0.17(+0.30%)
Jan 20, 2005 57.38 57.70 57.22 57.38 1,911,400 -0.73(-1.26%)
Jan 19, 2005 58.51 58.51 58.05 58.11 1,827,200 +0.17(+0.29%)
Jan 18, 2005 57.87 58.23 57.78 57.94 2,832,000 +0.00(+0.00%)
Jan 14, 2005 58.02 58.17 57.63 57.94 2,153,900 +0.14(+0.24%)
Jan 13, 2005 57.45 58.20 57.44 57.80 2,459,500 +0.00(+0.00%)
Jan 12, 2005 57.25 57.84 57.20 57.80 2,387,600 +0.80(+1.40%)
Jan 11, 2005 57.22 57.30 56.99 57.00 1,997,000 -0.18(-0.31%)
Jan 10, 2005 57.20 57.61 57.02 57.18 2,599,300 -0.05(-0.09%)
Jan 07, 2005 58.01 58.01 56.92 57.23 3,438,000 -0.02(-0.03%)
Jan 06, 2005 56.96 57.72 56.82 57.25 3,173,800 +0.55(+0.97%)
Jan 05, 2005 57.35 57.37 56.63 56.70 3,451,000 +0.09(+0.16%)
Jan 04, 2005 57.12 57.38 56.60 56.61 2,742,800 -0.51(-0.89%)
Jan 03, 2005 58.05 58.10 56.90 57.12 2,544,300 -1.28(-2.19%)
Dec 31, 2004 58.70 58.84 58.40 58.40 1,322,800 -0.33(-0.56%)
Dec 30, 2004 58.75 59.00 58.57 58.73 1,198,300 -0.19(-0.32%)
Dec 29, 2004 58.50 59.04 58.50 58.92 1,745,000 +0.09(+0.15%)
Dec 28, 2004 58.85 59.10 58.73 58.83 1,529,200 +0.18(+0.31%)
Dec 27, 2004 58.78 59.00 58.51 58.65 1,405,100 -0.23(-0.39%)
Dec 23, 2004 58.31 58.98 58.28 58.88 1,703,600 +0.10(+0.17%)
Dec 22, 2004 59.03 59.13 58.43 58.78 1,945,900 -0.25(-0.42%)
Dec 21, 2004 58.87 59.13 58.56 59.03 1,932,000 +0.24(+0.41%)
Dec 20, 2004 58.93 59.12 58.74 58.79 1,830,800 +0.43(+0.74%)
Dec 17, 2004 58.10 58.45 57.96 58.36 2,058,900 +0.16(+0.27%)
Dec 16, 2004 58.95 59.00 58.01 58.20 2,752,500 -1.20(-2.02%)
Dec 15, 2004 59.03 59.49 58.74 59.40 2,356,100 +0.35(+0.59%)
Dec 14, 2004 58.68 59.08 58.66 59.05 1,870,800 -0.09(-0.15%)
Dec 13, 2004 58.35 59.15 58.30 59.14 3,467,500 +0.78(+1.34%)
Dec 10, 2004 58.75 58.94 58.31 58.36 2,532,400 -0.80(-1.35%)
Dec 09, 2004 58.80 59.30 58.46 59.16 2,209,900 +0.06(+0.10%)
Dec 08, 2004 58.37 59.11 57.93 59.10 3,769,600 -0.16(-0.27%)
Dec 07, 2004 60.40 60.49 59.20 59.26 2,734,900 -0.64(-1.07%)
Dec 06, 2004 59.95 60.03 59.64 59.90 3,037,200 +0.51(+0.86%)
Dec 03, 2004 59.40 59.66 59.12 59.39 3,165,000 +0.19(+0.32%)
Dec 02, 2004 60.22 60.23 59.19 59.20 4,094,900 -1.72(-2.82%)
Dec 01, 2004 61.70 61.92 60.80 60.92 4,344,800 -0.43(-0.70%)
Nov 30, 2004 61.57 61.70 61.20 61.35 1,852,200 -0.12(-0.20%)
Nov 29, 2004 61.97 62.10 61.19 61.47 2,982,200 -0.19(-0.31%)
Nov 26, 2004 61.50 61.76 61.44 61.66 1,081,900 +0.86(+1.41%)
Nov 24, 2004 60.65 60.97 60.51 60.80 2,594,900 +0.53(+0.88%)
Nov 23, 2004 60.26 60.50 60.14 60.27 2,388,900 +0.28(+0.47%)
Nov 22, 2004 59.72 60.17 59.62 59.99 2,919,700 +0.03(+0.05%)
Nov 19, 2004 60.06 60.15 59.88 59.96 3,217,200 +0.30(+0.50%)
Nov 18, 2004 59.60 59.72 59.23 59.66 2,101,000 -0.04(-0.07%)
Nov 17, 2004 59.47 59.75 59.24 59.70 2,448,500 +0.74(+1.26%)
Nov 16, 2004 59.45 59.53 58.81 58.96 3,112,200 -0.34(-0.57%)
Nov 15, 2004 59.82 59.83 59.03 59.30 3,745,500 -0.62(-1.03%)
Nov 12, 2004 58.52 59.95 58.52 59.92 2,320,800 +1.00(+1.70%)
Nov 11, 2004 58.80 59.00 58.63 58.92 2,741,800 -0.20(-0.34%)
Nov 10, 2004 58.80 59.26 58.47 59.12 2,476,100 -0.03(-0.05%)
Nov 09, 2004 59.43 59.63 59.08 59.15 2,903,600 -0.39(-0.66%)
Nov 08, 2004 59.78 59.87 59.32 59.54 2,919,400 -0.03(-0.05%)
Nov 05, 2004 59.54 59.97 59.42 59.57 4,022,500 -0.53(-0.88%)
Nov 04, 2004 59.47 60.15 59.47 60.10 4,574,300 +0.82(+1.38%)
Nov 03, 2004 59.42 59.46 58.68 59.28 3,935,900 +1.28(+2.21%)
Nov 02, 2004 58.63 58.94 57.98 58.00 2,899,800 -0.42(-0.72%)
Nov 01, 2004 59.01 59.13 58.23 58.42 4,711,700 +0.17(+0.29%)
Oct 29, 2004 57.98 58.29 57.72 58.25 3,115,000 +0.63(+1.09%)
Oct 28, 2004 57.65 58.40 57.37 57.62 3,895,000 -1.02(-1.74%)
Oct 27, 2004 59.60 59.60 58.31 58.64 4,602,900 -0.29(-0.49%)
Oct 26, 2004 58.87 59.04 58.40 58.93 3,065,200 -0.55(-0.92%)
Oct 25, 2004 59.38 59.70 59.31 59.48 3,377,900 +0.51(+0.86%)
Oct 22, 2004 59.55 59.60 58.90 58.97 2,676,600 -0.11(-0.19%)
Oct 21, 2004 59.41 59.43 58.88 59.08 2,538,800 -0.06(-0.10%)
Oct 20, 2004 58.22 59.14 58.21 59.14 2,303,600 +0.74(+1.27%)
Oct 19, 2004 58.64 58.75 58.32 58.40 3,128,100 -0.14(-0.24%)
Oct 18, 2004 58.99 59.29 58.47 58.54 2,545,700 -0.45(-0.76%)
Oct 15, 2004 59.09 59.20 58.70 58.99 3,400,600 +0.41(+0.70%)
Oct 14, 2004 58.59 58.89 58.46 58.58 3,085,800 +0.58(+1.00%)
Oct 13, 2004 58.13 58.17 57.60 58.00 4,146,200 -0.61(-1.04%)
Oct 12, 2004 58.95 59.20 58.61 58.61 1,988,000 -0.80(-1.35%)
Oct 11, 2004 59.70 59.74 59.13 59.41 2,470,300 -0.07(-0.12%)
Oct 08, 2004 59.66 59.85 59.31 59.48 2,662,600 +0.25(+0.42%)
Oct 07, 2004 59.59 59.67 59.11 59.23 2,419,100 -0.32(-0.54%)
Oct 06, 2004 59.37 59.87 59.29 59.55 4,193,200 +0.97(+1.66%)
Oct 05, 2004 58.18 58.92 58.18 58.58 3,327,700 +1.03(+1.79%)
Oct 04, 2004 57.58 57.75 57.31 57.55 3,024,700 -0.64(-1.10%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.