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:

Bhp Billiton Ltd ADR (NY: BHP )

55.46 -0.96 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.955 10.11 9.935 10.07 1,867,389 +0.20(+2.02%)
Oct 28, 2004 9.852 9.964 9.794 9.872 5,032,038 -0.42(-4.12%)
Oct 27, 2004 10.28 10.32 10.24 10.30 1,438,252 +0.05(+0.52%)
Oct 26, 2004 10.18 10.28 10.15 10.24 2,405,707 +0.16(+1.55%)
Oct 25, 2004 9.989 10.13 9.989 10.09 1,564,264 +0.13(+1.27%)
Oct 22, 2004 10.09 10.09 9.921 9.960 1,680,014 -0.12(-1.16%)
Oct 21, 2004 9.974 10.09 9.964 10.08 1,939,835 +0.30(+3.04%)
Oct 20, 2004 9.692 9.857 9.648 9.779 2,787,641 +0.08(+0.85%)
Oct 19, 2004 9.843 9.872 9.657 9.696 3,667,668 -0.19(-1.97%)
Oct 18, 2004 9.989 10.03 9.877 9.891 1,310,189 -0.11(-1.07%)
Oct 15, 2004 10.01 10.07 9.979 9.999 1,432,506 +0.05(+0.49%)
Oct 14, 2004 9.989 10.08 9.950 9.950 1,728,037 +0.01(+0.10%)
Oct 13, 2004 10.06 10.06 9.872 9.940 4,109,528 -0.51(-4.85%)
Oct 12, 2004 10.38 10.46 10.33 10.45 2,594,930 -0.16(-1.47%)
Oct 11, 2004 10.69 10.70 10.56 10.60 1,754,307 -0.02(-0.18%)
Oct 08, 2004 10.72 10.74 10.61 10.62 3,702,762 +0.04(+0.41%)
Oct 07, 2004 10.72 10.76 10.57 10.58 3,457,512 -0.07(-0.64%)
Oct 06, 2004 10.42 10.67 10.40 10.65 6,085,279 +0.11(+1.02%)
Oct 05, 2004 10.48 10.55 10.38 10.54 3,930,362 +0.24(+2.37%)
Oct 04, 2004 10.31 10.32 10.18 10.30 4,104,397 -0.02(-0.24%)
Oct 01, 2004 10.14 10.34 10.12 10.32 2,931,712 +0.21(+2.07%)
Sep 30, 2004 10.07 10.15 10.01 10.11 1,880,318 -0.07(-0.67%)
Sep 29, 2004 10.16 10.18 10.12 10.18 2,841,822 +0.10(+0.97%)
Sep 28, 2004 10.01 10.11 9.891 10.08 6,524,471 +0.49(+5.08%)
Sep 27, 2004 9.599 9.623 9.570 9.594 2,169,488 -0.05(-0.56%)
Sep 24, 2004 9.623 9.687 9.604 9.648 2,740,233 -0.09(-0.95%)
Sep 23, 2004 9.662 9.765 9.648 9.740 2,031,573 +0.13(+1.32%)
Sep 22, 2004 9.682 9.682 9.604 9.614 2,120,232 -0.04(-0.45%)
Sep 21, 2004 9.575 9.692 9.531 9.657 3,097,333 +0.20(+2.16%)
Sep 20, 2004 9.414 9.511 9.399 9.453 1,397,412 +0.01(+0.10%)
Sep 17, 2004 9.438 9.463 9.404 9.443 1,914,181 +0.26(+2.81%)
Sep 16, 2004 9.121 9.238 9.087 9.185 1,534,916 +0.22(+2.45%)
Sep 15, 2004 9.087 9.087 8.946 8.966 702,092 -0.15(-1.60%)
Sep 14, 2004 9.039 9.141 9.024 9.112 859,298 +0.13(+1.47%)
Sep 13, 2004 9.014 9.092 8.966 8.980 1,282,483 +0.01(+0.11%)
Sep 10, 2004 8.961 9.005 8.951 8.970 881,053 +0.02(+0.22%)
Sep 09, 2004 8.941 8.980 8.849 8.951 1,639,788 +0.02(+0.22%)
Sep 08, 2004 8.936 8.980 8.892 8.931 1,273,658 -0.01(-0.16%)
Sep 07, 2004 8.990 9.039 8.936 8.946 1,181,920 -0.07(-0.76%)
Sep 03, 2004 9.048 9.068 8.995 9.014 872,022 -0.14(-1.49%)
Sep 02, 2004 9.117 9.151 9.092 9.151 1,129,381 +0.08(+0.86%)
Sep 01, 2004 9.092 9.131 9.014 9.073 1,532,864 -0.04(-0.48%)
Aug 31, 2004 9.087 9.175 9.068 9.117 988,183 +0.13(+1.41%)
Aug 30, 2004 9.019 9.082 8.990 8.990 1,182,946 -0.21(-2.28%)
Aug 27, 2004 9.190 9.248 9.180 9.199 582,648 +0.05(+0.53%)
Aug 26, 2004 9.146 9.185 9.087 9.151 889,467 +0.02(+0.21%)
Aug 25, 2004 9.048 9.136 9.024 9.131 1,420,603 -0.02(-0.21%)
Aug 24, 2004 9.282 9.302 9.136 9.151 1,074,790 -0.25(-2.69%)
Aug 23, 2004 9.541 9.550 9.404 9.404 1,782,218 -0.05(-0.52%)
Aug 20, 2004 9.355 9.492 9.331 9.453 2,536,850 +0.03(+0.31%)
Aug 19, 2004 9.370 9.482 9.341 9.424 1,705,462 +0.18(+1.95%)
Aug 18, 2004 9.165 9.243 9.126 9.243 1,433,943 -0.04(-0.47%)
Aug 17, 2004 9.307 9.409 9.287 9.287 1,897,352 -0.06(-0.68%)
Aug 16, 2004 9.307 9.389 9.258 9.350 1,359,239 +0.20(+2.18%)
Aug 13, 2004 9.082 9.204 9.082 9.151 638,881 +0.10(+1.08%)
Aug 12, 2004 9.063 9.107 9.014 9.053 405,945 +0.06(+0.65%)
Aug 11, 2004 9.044 9.053 8.946 8.995 653,042 -0.13(-1.39%)
Aug 10, 2004 9.048 9.151 9.048 9.121 1,580,272 +0.09(+1.03%)
Aug 09, 2004 8.985 9.048 8.970 9.029 984,899 -0.03(-0.32%)
Aug 06, 2004 9.063 9.112 9.039 9.058 1,238,153 +0.09(+0.98%)
Aug 05, 2004 9.107 9.146 8.970 8.970 1,431,069 -0.08(-0.91%)
Aug 04, 2004 9.136 9.136 9.048 9.053 1,131,639 -0.07(-0.80%)
Aug 03, 2004 9.117 9.175 9.102 9.126 1,343,436 +0.13(+1.46%)
Aug 02, 2004 8.941 9.019 8.922 8.995 759,556 -0.01(-0.11%)
Jul 30, 2004 8.990 9.039 8.927 9.005 1,324,145 +0.16(+1.76%)
Jul 29, 2004 8.771 8.936 8.771 8.849 1,838,656 +0.09(+1.00%)
Jul 28, 2004 8.722 8.771 8.698 8.761 1,158,113 +0.06(+0.67%)
Jul 27, 2004 8.693 8.727 8.585 8.702 1,805,614 +0.08(+0.90%)
Jul 26, 2004 8.673 8.693 8.615 8.624 780,695 +0.02(+0.23%)
Jul 23, 2004 8.668 8.668 8.590 8.605 1,257,239 -0.19(-2.11%)
Jul 22, 2004 8.805 8.844 8.746 8.790 1,881,755 -0.05(-0.61%)
Jul 21, 2004 9.063 9.078 8.839 8.844 1,114,810 -0.21(-2.31%)
Jul 20, 2004 9.014 9.053 8.922 9.053 890,083 -0.10(-1.06%)
Jul 19, 2004 9.141 9.195 9.092 9.151 1,780,576 +0.00(+0.05%)
Jul 16, 2004 9.112 9.204 9.102 9.146 869,970 +0.12(+1.30%)
Jul 15, 2004 9.034 9.112 9.024 9.029 1,306,495 +0.05(+0.54%)
Jul 14, 2004 8.985 9.014 8.956 8.980 1,163,039 -0.11(-1.23%)
Jul 13, 2004 9.063 9.107 9.019 9.092 1,672,625 +0.03(+0.38%)
Jul 12, 2004 9.039 9.073 9.024 9.058 1,736,657 +0.03(+0.38%)
Jul 09, 2004 8.941 9.058 8.922 9.024 1,330,096 +0.14(+1.59%)
Jul 08, 2004 8.951 8.966 8.868 8.883 1,271,400 -0.08(-0.92%)
Jul 07, 2004 8.829 9.014 8.810 8.966 1,582,940 +0.22(+2.51%)
Jul 06, 2004 8.717 8.771 8.654 8.746 1,512,135 +0.12(+1.41%)
Jul 02, 2004 8.566 8.629 8.551 8.624 765,713 +0.10(+1.14%)
Jul 01, 2004 8.571 8.571 8.459 8.527 509,381 -0.01(-0.11%)
Jun 30, 2004 8.444 8.566 8.430 8.537 752,168 +0.13(+1.57%)
Jun 29, 2004 8.420 8.425 8.381 8.405 1,849,328 -0.05(-0.58%)
Jun 28, 2004 8.571 8.605 8.444 8.454 913,068 -0.07(-0.80%)
Jun 25, 2004 8.488 8.620 8.488 8.522 1,766,210 +0.04(+0.52%)
Jun 24, 2004 8.381 8.488 8.381 8.478 1,233,228 +0.12(+1.40%)
Jun 23, 2004 8.298 8.366 8.210 8.361 1,222,350 +0.08(+1.00%)
Jun 22, 2004 8.279 8.308 8.235 8.279 1,126,508 -0.12(-1.39%)
Jun 21, 2004 8.444 8.454 8.381 8.395 1,261,755 +0.02(+0.29%)
Jun 18, 2004 8.347 8.434 8.347 8.371 1,523,218 +0.10(+1.18%)
Jun 17, 2004 8.283 8.332 8.249 8.274 2,764,039 +0.09(+1.07%)
Jun 16, 2004 8.283 8.283 8.157 8.186 1,083,410 -0.10(-1.18%)
Jun 15, 2004 8.088 8.303 8.088 8.283 1,913,771 +0.20(+2.53%)
Jun 14, 2004 8.015 8.098 7.991 8.079 1,100,854 -0.19(-2.24%)
Jun 10, 2004 8.274 8.283 8.186 8.264 873,870 +0.17(+2.05%)
Jun 09, 2004 8.235 8.259 8.084 8.098 2,225,721 -0.33(-3.88%)
Jun 08, 2004 8.425 8.449 8.381 8.425 1,450,566 -0.10(-1.14%)
Jun 07, 2004 8.308 8.527 8.308 8.522 1,375,657 +0.37(+4.54%)
Jun 04, 2004 8.137 8.162 8.088 8.152 467,514 +0.14(+1.70%)
Jun 03, 2004 8.123 8.137 8.006 8.015 968,686 -0.19(-2.32%)
Jun 02, 2004 8.352 8.352 8.191 8.205 1,014,452 -0.19(-2.21%)
Jun 01, 2004 8.434 8.469 8.352 8.391 750,937 -0.01(-0.17%)
May 28, 2004 8.444 8.444 8.332 8.405 439,397 -0.03(-0.40%)
May 27, 2004 8.415 8.498 8.405 8.439 698,398 +0.11(+1.35%)
May 26, 2004 8.332 8.352 8.259 8.327 712,148 +0.04(+0.53%)
May 25, 2004 8.113 8.303 8.088 8.283 1,094,287 +0.12(+1.49%)
May 24, 2004 8.235 8.259 8.132 8.162 846,984 +0.01(+0.18%)
May 21, 2004 8.137 8.235 8.137 8.147 1,784,476 +0.20(+2.58%)
May 20, 2004 8.001 8.040 7.889 7.942 551,248 -0.17(-2.04%)
May 19, 2004 8.113 8.230 8.069 8.108 1,529,580 +0.25(+3.16%)
May 18, 2004 7.747 7.913 7.728 7.859 1,235,896 +0.21(+2.74%)
May 17, 2004 7.747 7.806 7.635 7.650 1,483,403 -0.15(-1.94%)
May 14, 2004 7.791 7.859 7.728 7.801 1,798,226 -0.01(-0.12%)
May 13, 2004 7.767 7.864 7.752 7.811 727,335 -0.08(-1.05%)
May 12, 2004 7.933 7.967 7.757 7.894 1,050,162 +0.00(+0.00%)
May 11, 2004 7.733 7.894 7.723 7.894 1,434,353 +0.15(+1.95%)
May 10, 2004 7.699 7.767 7.120 7.743 2,486,979 -0.17(-2.16%)
May 07, 2004 8.040 8.132 7.908 7.913 1,698,895 -0.21(-2.58%)
May 06, 2004 8.269 8.279 8.064 8.123 1,353,492 -0.26(-3.14%)
May 05, 2004 8.376 8.400 8.322 8.386 1,108,242 +0.08(+0.94%)
May 04, 2004 8.186 8.356 8.186 8.308 2,386,826 +0.29(+3.65%)
May 03, 2004 7.991 8.025 7.869 8.015 1,585,197 +0.02(+0.24%)
Apr 30, 2004 8.064 8.064 7.947 7.996 1,828,805 +0.05(+0.67%)
Apr 29, 2004 7.796 8.137 7.772 7.942 3,851,964 -0.23(-2.80%)
Apr 28, 2004 8.405 8.410 8.142 8.171 2,456,194 -0.40(-4.72%)
Apr 27, 2004 8.571 8.644 8.532 8.576 545,091 +0.03(+0.34%)
Apr 26, 2004 8.624 8.654 8.527 8.546 1,081,562 -0.18(-2.07%)
Apr 23, 2004 8.698 8.766 8.590 8.727 1,438,252 +0.07(+0.79%)
Apr 22, 2004 8.420 8.668 8.405 8.659 1,829,216 +0.28(+3.31%)
Apr 21, 2004 8.537 8.542 8.361 8.381 2,450,858 -0.26(-2.99%)
Apr 20, 2004 8.829 8.829 8.639 8.639 1,246,362 -0.19(-2.21%)
Apr 19, 2004 8.888 8.888 8.771 8.834 815,995 -0.05(-0.55%)
Apr 16, 2004 8.771 8.927 8.771 8.883 582,853 +0.12(+1.33%)
Apr 15, 2004 8.746 8.814 8.722 8.766 853,757 -0.00(-0.06%)
Apr 14, 2004 8.771 8.795 8.702 8.771 2,262,046 -0.21(-2.39%)
Apr 13, 2004 9.282 9.282 8.922 8.985 1,606,131 -0.37(-3.91%)
Apr 12, 2004 9.258 9.365 9.234 9.350 1,816,081 +0.12(+1.27%)
Apr 08, 2004 9.282 9.307 9.224 9.234 1,063,297 -0.10(-1.04%)
Apr 07, 2004 9.282 9.355 9.214 9.331 541,807 +0.11(+1.16%)
Apr 06, 2004 9.238 9.253 9.209 9.224 751,347 -0.10(-1.10%)
Apr 05, 2004 9.321 9.360 9.248 9.326 876,538 -0.12(-1.24%)
Apr 02, 2004 9.414 9.482 9.409 9.443 1,222,966 +0.13(+1.36%)
Apr 01, 2004 9.234 9.346 9.229 9.316 1,121,788 +0.17(+1.81%)
Mar 31, 2004 9.209 9.209 9.087 9.151 1,244,926 +0.05(+0.54%)
Mar 30, 2004 9.112 9.131 8.975 9.102 959,450 +0.15(+1.63%)
Mar 29, 2004 8.917 9.014 8.917 8.956 1,062,066 +0.10(+1.16%)
Mar 26, 2004 8.844 8.902 8.771 8.853 1,551,745 +0.08(+0.94%)
Mar 25, 2004 8.600 8.814 8.576 8.771 2,056,816 +0.21(+2.51%)
Mar 24, 2004 8.761 8.766 8.556 8.556 1,735,836 -0.37(-4.10%)
Mar 23, 2004 8.917 8.966 8.888 8.922 820,099 +0.08(+0.94%)
Mar 22, 2004 8.966 8.966 8.795 8.839 982,231 -0.19(-2.16%)
Mar 19, 2004 9.175 9.175 9.034 9.034 778,643 -0.10(-1.12%)
Mar 18, 2004 9.063 9.151 9.039 9.136 1,239,179 +0.06(+0.64%)
Mar 17, 2004 8.966 9.107 8.946 9.078 1,858,359 +0.21(+2.36%)
Mar 16, 2004 8.863 8.917 8.819 8.868 1,361,907 +0.14(+1.62%)
Mar 15, 2004 8.844 8.868 8.673 8.727 1,472,936 -0.07(-0.78%)
Mar 12, 2004 8.649 8.805 8.649 8.795 2,601,702 +0.24(+2.79%)
Mar 11, 2004 8.576 8.741 8.532 8.556 2,403,655 -0.22(-2.50%)
Mar 10, 2004 8.966 9.014 8.771 8.776 2,325,873 -0.40(-4.41%)
Mar 09, 2004 9.273 9.302 9.160 9.180 1,099,212 +0.02(+0.21%)
Mar 08, 2004 9.326 9.365 9.160 9.160 1,768,263 -0.19(-2.03%)
Mar 05, 2004 9.234 9.394 9.224 9.350 1,624,396 +0.19(+2.13%)
Mar 04, 2004 9.209 9.219 9.136 9.156 2,912,831 -0.05(-0.58%)
Mar 03, 2004 9.331 9.336 9.102 9.209 3,393,685 -0.33(-3.47%)
Mar 02, 2004 9.614 9.692 9.516 9.541 5,249,582 -0.07(-0.76%)
Mar 01, 2004 9.492 9.696 9.477 9.614 4,234,719 +0.30(+3.24%)
Feb 27, 2004 9.243 9.321 9.219 9.312 2,003,456 +0.00(+0.05%)
Feb 26, 2004 9.209 9.331 9.209 9.307 2,198,425 +0.16(+1.76%)
Feb 25, 2004 9.195 9.258 9.141 9.146 3,614,513 -0.05(-0.53%)
Feb 24, 2004 9.170 9.234 9.107 9.195 4,619,525 -0.04(-0.42%)
Feb 23, 2004 9.409 9.438 9.234 9.234 4,597,566 -0.18(-1.86%)
Feb 20, 2004 9.541 9.618 9.399 9.409 6,105,186 -0.31(-3.16%)
Feb 19, 2004 9.623 9.794 9.623 9.716 4,562,882 +0.49(+5.34%)
Feb 18, 2004 9.467 9.467 9.160 9.224 808,606 -0.19(-1.97%)
Feb 17, 2004 9.404 9.448 9.355 9.409 1,061,245 +0.27(+2.99%)
Feb 13, 2004 9.214 9.273 9.014 9.136 969,507 -0.06(-0.69%)
Feb 12, 2004 9.112 9.234 9.112 9.199 1,033,744 +0.13(+1.40%)
Feb 11, 2004 8.771 9.107 8.771 9.073 1,430,043 +0.22(+2.53%)
Feb 10, 2004 8.907 8.961 8.805 8.849 1,000,907 +0.06(+0.72%)
Feb 09, 2004 8.844 8.922 8.780 8.785 1,229,739 +0.17(+1.98%)
Feb 06, 2004 8.517 8.649 8.483 8.615 343,760 +0.09(+1.03%)
Feb 05, 2004 8.512 8.556 8.488 8.527 1,602,642 +0.20(+2.46%)
Feb 04, 2004 8.279 8.381 8.269 8.322 755,041 +0.06(+0.71%)
Feb 03, 2004 8.381 8.386 8.244 8.264 801,013 -0.06(-0.76%)
Feb 02, 2004 8.381 8.400 8.240 8.327 1,054,472 -0.00(-0.06%)
Jan 30, 2004 8.210 8.405 8.191 8.332 2,601,702 +0.12(+1.48%)
Jan 29, 2004 8.527 8.571 8.103 8.210 3,486,449 -0.29(-3.44%)
Jan 28, 2004 8.722 8.771 8.405 8.503 2,181,186 -0.30(-3.38%)
Jan 27, 2004 8.878 8.878 8.776 8.800 521,695 -0.14(-1.58%)
Jan 26, 2004 8.966 8.966 8.892 8.941 892,751 +0.00(+0.00%)
Jan 23, 2004 9.019 9.024 8.527 8.941 497,272 +0.03(+0.33%)
Jan 22, 2004 9.039 9.039 8.912 8.912 899,934 -0.00(-0.05%)
Jan 21, 2004 8.878 8.936 8.800 8.917 601,940 +0.10(+1.16%)
Jan 20, 2004 8.771 8.868 8.722 8.814 1,333,996 +0.26(+3.02%)
Jan 16, 2004 8.576 8.678 8.537 8.556 3,015,036 -0.15(-1.73%)
Jan 15, 2004 8.868 8.892 8.649 8.707 1,565,495 -0.34(-3.72%)
Jan 14, 2004 8.980 9.087 8.927 9.044 1,522,192 +0.27(+3.11%)
Jan 13, 2004 8.883 8.917 8.766 8.771 1,162,013 -0.12(-1.37%)
Jan 12, 2004 8.917 8.985 8.868 8.892 1,435,174 +0.06(+0.66%)
Jan 09, 2004 8.917 8.922 8.732 8.834 3,536,936 -0.28(-3.05%)
Jan 08, 2004 9.014 9.160 8.980 9.112 1,085,462 +0.09(+1.03%)
Jan 07, 2004 9.136 9.136 8.946 9.019 1,651,897 -0.34(-3.59%)
Jan 06, 2004 9.477 9.482 9.316 9.355 1,261,960 +0.00(+0.00%)
Jan 05, 2004 9.209 9.389 9.199 9.355 1,642,456 +0.30(+3.34%)
Jan 02, 2004 8.966 9.097 8.897 9.053 743,754 +0.16(+1.75%)
Dec 31, 2003 8.956 8.980 8.824 8.897 660,225 -0.04(-0.44%)
Dec 30, 2003 8.961 9.009 8.931 8.936 699,629 +0.02(+0.22%)
Dec 29, 2003 8.902 8.936 8.863 8.917 1,119,530 +0.01(+0.16%)
Dec 26, 2003 8.839 8.990 8.824 8.902 562,741 +0.00(+0.00%)
Dec 24, 2003 8.688 8.966 8.688 8.902 613,022 +0.32(+3.75%)
Dec 23, 2003 8.551 8.624 8.537 8.581 740,675 -0.07(-0.79%)
Dec 22, 2003 8.688 8.688 8.585 8.649 1,004,601 -0.06(-0.67%)
Dec 19, 2003 8.698 8.771 8.683 8.707 2,653,215 +0.03(+0.39%)
Dec 18, 2003 8.488 8.707 8.488 8.673 949,599 +0.18(+2.06%)
Dec 17, 2003 8.527 8.566 8.430 8.498 1,092,645 +0.04(+0.46%)
Dec 16, 2003 8.493 8.493 8.410 8.459 653,042 -0.13(-1.48%)
Dec 15, 2003 8.649 8.712 8.581 8.585 677,875 +0.09(+1.03%)
Dec 12, 2003 8.430 8.493 8.405 8.498 773,922 +0.13(+1.51%)
Dec 11, 2003 8.322 8.371 8.215 8.371 1,556,875 -0.03(-0.41%)
Dec 10, 2003 8.527 8.527 8.356 8.405 1,150,315 -0.04(-0.52%)
Dec 09, 2003 8.415 8.600 8.405 8.449 1,874,982 +0.01(+0.17%)
Dec 08, 2003 8.371 8.400 8.342 8.434 1,362,523 +0.11(+1.35%)
Dec 05, 2003 8.322 8.376 8.259 8.322 515,948 -0.04(-0.52%)
Dec 04, 2003 8.376 8.381 8.322 8.366 545,501 -0.03(-0.35%)
Dec 03, 2003 8.283 8.332 8.283 8.395 1,170,632 +0.25(+3.05%)
Dec 02, 2003 8.123 8.205 8.123 8.147 801,834 +0.01(+0.18%)
Dec 01, 2003 7.942 8.157 7.942 8.132 1,452,003 +0.12(+1.46%)
Nov 28, 2003 7.898 8.040 7.898 8.015 438,371 +0.11(+1.36%)
Nov 26, 2003 7.908 7.952 7.738 7.908 865,045 +0.12(+1.56%)
Nov 25, 2003 7.772 7.845 7.752 7.786 895,213 +0.21(+2.77%)
Nov 24, 2003 7.601 7.621 7.553 7.577 891,930 -0.06(-0.83%)
Nov 21, 2003 7.660 7.674 7.553 7.640 587,984 -0.02(-0.25%)
Nov 20, 2003 7.757 7.762 7.655 7.660 705,581 -0.20(-2.54%)
Nov 19, 2003 7.811 7.869 7.791 7.859 402,456 +0.05(+0.62%)
Nov 18, 2003 7.845 7.879 7.772 7.811 548,990 +0.13(+1.65%)
Nov 17, 2003 7.752 7.791 7.626 7.684 712,969 -0.16(-1.99%)
Nov 14, 2003 7.991 8.064 7.840 7.840 752,373 -0.21(-2.60%)
Nov 13, 2003 8.054 8.069 8.001 8.050 662,893 +0.03(+0.43%)
Nov 12, 2003 7.884 8.030 7.884 8.015 621,847 +0.17(+2.17%)
Nov 11, 2003 7.850 7.884 7.845 7.845 507,328 -0.20(-2.54%)
Nov 10, 2003 8.137 8.137 8.020 8.050 695,730 -0.06(-0.78%)
Nov 07, 2003 8.118 8.157 8.059 8.113 380,086 +0.06(+0.79%)
Nov 06, 2003 8.045 8.059 7.972 8.050 774,333 +0.19(+2.48%)
Nov 05, 2003 7.918 7.918 7.796 7.855 1,223,787 -0.18(-2.18%)
Nov 04, 2003 7.942 8.030 7.933 8.030 1,220,113 +0.05(+0.67%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.