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: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 19.39 19.44 19.25 19.37 1,676,525 -0.02(-0.13%)
Dec 28, 2006 19.38 19.50 19.21 19.39 3,860,994 +0.10(+0.51%)
Dec 27, 2006 19.08 19.31 19.03 19.30 3,523,391 +0.43(+2.27%)
Dec 26, 2006 18.91 19.10 18.77 18.87 3,777,876 -0.02(-0.13%)
Dec 22, 2006 19.23 19.23 18.69 18.89 4,523,888 -0.11(-0.56%)
Dec 21, 2006 19.66 19.66 18.89 19.00 8,342,400 -0.45(-2.31%)
Dec 20, 2006 19.39 19.59 19.38 19.45 5,772,508 +0.04(+0.23%)
Dec 19, 2006 19.35 19.48 19.22 19.40 4,684,173 +0.17(+0.86%)
Dec 18, 2006 19.59 19.59 19.20 19.24 6,371,780 -0.44(-2.23%)
Dec 15, 2006 19.97 19.98 19.51 19.68 4,833,170 -0.16(-0.79%)
Dec 14, 2006 19.77 19.84 19.65 19.83 7,636,203 +0.21(+1.07%)
Dec 13, 2006 19.60 19.65 19.41 19.62 4,818,188 +0.24(+1.23%)
Dec 12, 2006 19.61 19.63 19.25 19.38 6,213,343 -0.30(-1.53%)
Dec 11, 2006 19.68 19.86 19.64 19.69 4,121,842 -0.11(-0.57%)
Dec 08, 2006 19.73 19.95 19.61 19.80 6,340,585 -0.30(-1.48%)
Dec 07, 2006 20.20 20.54 20.02 20.09 6,808,100 -0.19(-0.91%)
Dec 06, 2006 20.17 20.43 20.01 20.28 6,292,561 -0.19(-0.90%)
Dec 05, 2006 20.46 20.61 20.38 20.46 6,723,955 +0.08(+0.38%)
Dec 04, 2006 20.12 20.47 20.10 20.39 4,634,917 +0.46(+2.32%)
Dec 01, 2006 20.06 20.27 19.77 19.92 4,971,905 -0.26(-1.30%)
Nov 30, 2006 20.21 20.36 20.00 20.19 4,594,692 +0.19(+0.95%)
Nov 29, 2006 19.71 20.07 19.70 20.00 6,152,594 +0.46(+2.34%)
Nov 28, 2006 19.48 19.57 19.25 19.54 6,364,597 -0.09(-0.45%)
Nov 27, 2006 19.95 20.07 19.57 19.63 4,021,690 -0.22(-1.13%)
Nov 24, 2006 19.71 19.95 19.71 19.85 1,974,108 -0.16(-0.78%)
Nov 22, 2006 20.00 20.07 19.68 20.01 4,099,677 +0.42(+2.14%)
Nov 21, 2006 19.73 19.73 19.43 19.59 7,907,723 +0.04(+0.22%)
Nov 20, 2006 19.71 19.85 19.44 19.54 7,733,072 -0.05(-0.25%)
Nov 17, 2006 19.29 19.61 19.12 19.59 6,570,854 +0.06(+0.30%)
Nov 16, 2006 20.00 20.04 19.49 19.53 5,823,611 -0.29(-1.45%)
Nov 15, 2006 19.59 20.09 19.57 19.82 5,820,737 -0.29(-1.43%)
Nov 14, 2006 19.98 20.11 19.79 20.11 6,112,575 +0.19(+0.95%)
Nov 13, 2006 19.93 19.93 19.65 19.92 8,832,285 -0.70(-3.38%)
Nov 10, 2006 20.99 21.05 20.41 20.62 6,619,904 -0.32(-1.54%)
Nov 09, 2006 20.88 21.30 20.73 20.94 6,871,721 -0.01(-0.05%)
Nov 08, 2006 20.88 21.10 20.83 20.95 4,202,498 -0.33(-1.56%)
Nov 07, 2006 21.51 21.61 21.22 21.28 3,733,752 +0.00(+0.00%)
Nov 06, 2006 21.00 21.37 21.00 21.28 5,171,389 +0.51(+2.44%)
Nov 03, 2006 20.87 21.00 20.71 20.77 4,694,229 -0.08(-0.40%)
Nov 02, 2006 20.65 21.00 20.65 20.85 5,562,763 +0.06(+0.30%)
Nov 01, 2006 21.21 21.34 20.61 20.79 8,082,784 +0.05(+0.23%)
Oct 31, 2006 20.66 20.86 20.53 20.74 3,665,615 +0.16(+0.76%)
Oct 30, 2006 20.66 20.69 20.48 20.59 4,451,442 -0.05(-0.26%)
Oct 27, 2006 20.71 20.96 20.57 20.64 3,439,657 -0.27(-1.30%)
Oct 26, 2006 20.82 20.95 20.58 20.91 3,064,496 +0.11(+0.52%)
Oct 25, 2006 20.56 20.88 20.49 20.81 3,679,571 +0.36(+1.76%)
Oct 24, 2006 20.11 20.56 20.10 20.45 4,356,010 -0.25(-1.20%)
Oct 23, 2006 20.14 20.72 20.11 20.69 3,430,627 +0.30(+1.48%)
Oct 20, 2006 20.62 20.65 20.35 20.39 3,432,063 -0.13(-0.62%)
Oct 19, 2006 20.17 20.61 20.17 20.52 4,718,241 +0.45(+2.23%)
Oct 18, 2006 20.29 20.34 19.86 20.07 3,983,106 +0.05(+0.24%)
Oct 17, 2006 20.23 20.23 19.77 20.02 3,781,160 -0.44(-2.17%)
Oct 16, 2006 20.12 20.50 20.04 20.46 5,787,695 +0.76(+3.83%)
Oct 13, 2006 19.54 19.90 19.47 19.71 4,548,310 +0.32(+1.66%)
Oct 12, 2006 19.11 19.47 18.99 19.39 5,252,455 +0.62(+3.30%)
Oct 11, 2006 18.76 19.04 18.66 18.77 5,885,385 -0.08(-0.44%)
Oct 10, 2006 18.69 18.92 18.55 18.85 3,685,728 +0.34(+1.82%)
Oct 09, 2006 18.58 18.82 18.49 18.52 4,285,000 +0.24(+1.31%)
Oct 06, 2006 18.22 18.33 18.04 18.28 4,574,375 -0.10(-0.56%)
Oct 05, 2006 18.20 18.43 18.14 18.38 6,852,019 +0.56(+3.14%)
Oct 04, 2006 17.92 18.08 17.44 17.82 14,083,303 -0.35(-1.90%)
Oct 03, 2006 18.52 18.54 18.09 18.16 10,507,784 -0.53(-2.84%)
Oct 02, 2006 18.69 18.89 18.59 18.70 4,270,018 +0.24(+1.29%)
Sep 29, 2006 19.06 19.06 18.39 18.46 3,468,389 -0.20(-1.10%)
Sep 28, 2006 18.66 18.81 18.61 18.66 5,343,988 -0.07(-0.36%)
Sep 27, 2006 18.51 18.76 18.44 18.73 10,479,462 +0.53(+2.89%)
Sep 26, 2006 17.68 18.22 17.62 18.20 7,293,264 +0.57(+3.23%)
Sep 25, 2006 17.41 17.63 16.93 17.63 12,655,723 -0.26(-1.44%)
Sep 22, 2006 18.33 18.33 17.78 17.89 5,114,130 -0.33(-1.79%)
Sep 21, 2006 18.31 18.37 17.99 18.22 8,367,233 +0.29(+1.63%)
Sep 20, 2006 18.22 18.26 17.79 17.93 9,482,454 -0.14(-0.78%)
Sep 19, 2006 18.42 18.48 17.86 18.07 5,922,942 -0.64(-3.44%)
Sep 18, 2006 18.55 18.93 18.41 18.71 4,890,634 +0.42(+2.29%)
Sep 15, 2006 18.41 18.43 18.16 18.29 4,450,621 -0.17(-0.92%)
Sep 14, 2006 18.86 18.91 18.37 18.46 5,771,482 -0.18(-0.97%)
Sep 13, 2006 18.50 18.71 18.43 18.64 5,063,643 +0.45(+2.46%)
Sep 12, 2006 18.64 18.72 18.11 18.19 10,652,061 -0.24(-1.30%)
Sep 11, 2006 18.78 18.82 18.36 18.43 10,811,114 -1.19(-6.06%)
Sep 08, 2006 19.67 19.69 19.47 19.62 6,669,159 -0.45(-2.23%)
Sep 07, 2006 20.10 20.17 19.84 20.07 5,819,711 -0.36(-1.74%)
Sep 06, 2006 20.61 20.62 20.38 20.43 4,498,645 -0.83(-3.90%)
Sep 05, 2006 21.12 21.35 21.04 21.25 4,352,726 +0.46(+2.23%)
Sep 01, 2006 20.53 20.81 20.39 20.79 4,752,104 +0.28(+1.35%)
Aug 31, 2006 20.56 20.56 20.27 20.51 4,376,122 +0.04(+0.21%)
Aug 30, 2006 20.66 20.70 20.23 20.47 4,750,257 -0.09(-0.45%)
Aug 29, 2006 20.56 20.61 20.22 20.56 4,325,430 +0.21(+1.05%)
Aug 28, 2006 20.27 20.51 20.22 20.35 2,690,567 +0.05(+0.26%)
Aug 25, 2006 20.21 20.35 20.07 20.29 3,349,766 +0.15(+0.75%)
Aug 24, 2006 20.57 20.61 19.91 20.14 6,262,803 -0.57(-2.78%)
Aug 23, 2006 20.96 21.12 20.55 20.72 5,661,273 -0.46(-2.16%)
Aug 22, 2006 21.15 21.34 21.07 21.18 4,664,265 -0.13(-0.59%)
Aug 21, 2006 21.16 21.41 21.12 21.30 3,506,152 +0.44(+2.13%)
Aug 18, 2006 20.86 20.97 20.65 20.86 3,904,503 +0.12(+0.59%)
Aug 17, 2006 21.33 21.34 20.64 20.74 7,188,186 -0.19(-0.93%)
Aug 16, 2006 20.78 21.12 20.75 20.93 7,100,963 +0.56(+2.73%)
Aug 15, 2006 20.22 20.48 20.12 20.38 3,971,203 +0.28(+1.41%)
Aug 14, 2006 20.25 20.31 20.08 20.09 2,495,188 +0.08(+0.41%)
Aug 11, 2006 20.05 20.23 19.94 20.01 5,450,707 -0.10(-0.51%)
Aug 10, 2006 20.01 20.18 19.93 20.11 4,916,698 -0.10(-0.48%)
Aug 09, 2006 20.22 20.46 20.14 20.21 5,590,059 -0.09(-0.43%)
Aug 08, 2006 20.46 20.65 20.23 20.30 3,424,880 -0.38(-1.81%)
Aug 07, 2006 20.56 20.81 20.53 20.67 4,172,534 -0.10(-0.47%)
Aug 04, 2006 21.10 21.17 20.70 20.77 6,040,949 +0.14(+0.68%)
Aug 03, 2006 20.49 20.81 20.46 20.63 4,291,773 -0.00(-0.02%)
Aug 02, 2006 20.46 20.83 20.46 20.64 4,392,746 +0.34(+1.68%)
Aug 01, 2006 20.38 20.41 20.00 20.29 6,064,140 -0.27(-1.30%)
Jul 31, 2006 20.50 20.68 20.45 20.56 4,822,703 -0.35(-1.65%)
Jul 28, 2006 20.75 20.94 20.58 20.91 4,967,596 +0.21(+1.01%)
Jul 27, 2006 20.97 21.16 20.57 20.70 4,393,156 +0.06(+0.28%)
Jul 26, 2006 20.46 20.70 20.27 20.64 4,847,536 -0.13(-0.63%)
Jul 25, 2006 20.59 20.87 20.27 20.77 4,449,184 +0.15(+0.73%)
Jul 24, 2006 20.20 20.68 20.06 20.62 6,197,745 +0.37(+1.83%)
Jul 21, 2006 20.54 20.54 20.07 20.25 7,619,990 -0.17(-0.84%)
Jul 20, 2006 20.81 20.87 20.34 20.42 7,910,596 -0.26(-1.25%)
Jul 19, 2006 20.01 20.84 20.01 20.68 8,678,157 +0.69(+3.46%)
Jul 18, 2006 20.12 20.30 19.60 19.99 6,194,461 -0.08(-0.41%)
Jul 17, 2006 20.25 20.41 20.00 20.07 6,406,054 -0.49(-2.39%)
Jul 14, 2006 20.73 20.88 20.25 20.56 5,569,536 -0.39(-1.86%)
Jul 13, 2006 21.17 21.23 20.84 20.95 5,745,623 -0.56(-2.60%)
Jul 12, 2006 21.59 21.77 21.36 21.51 4,597,771 +0.03(+0.14%)
Jul 11, 2006 21.30 21.51 21.11 21.48 5,365,947 +0.50(+2.37%)
Jul 10, 2006 21.05 21.20 20.86 20.99 4,233,077 +0.05(+0.26%)
Jul 07, 2006 21.15 21.30 20.85 20.93 5,599,089 +0.09(+0.44%)
Jul 06, 2006 20.65 20.99 20.61 20.84 5,181,240 +0.20(+0.97%)
Jul 05, 2006 20.73 20.80 20.30 20.64 7,007,173 -0.76(-3.53%)
Jul 03, 2006 21.16 21.44 21.13 21.40 3,526,264 +0.41(+1.95%)
Jun 30, 2006 21.19 21.34 20.84 20.99 7,545,902 +0.36(+1.72%)
Jun 29, 2006 19.94 20.72 19.87 20.63 7,650,775 +1.11(+5.69%)
Jun 28, 2006 19.57 19.66 19.46 19.52 5,154,971 +0.02(+0.13%)
Jun 27, 2006 19.95 20.01 19.43 19.50 6,509,695 -0.25(-1.28%)
Jun 26, 2006 20.05 20.08 19.71 19.75 5,113,514 +0.01(+0.05%)
Jun 23, 2006 19.29 20.01 19.25 19.74 5,021,982 -0.15(-0.76%)
Jun 22, 2006 20.03 20.03 19.54 19.89 4,270,224 -0.03(-0.17%)
Jun 21, 2006 19.49 20.10 19.42 19.92 3,893,626 +0.76(+3.94%)
Jun 20, 2006 19.23 19.58 19.12 19.17 5,443,935 +0.36(+1.89%)
Jun 19, 2006 19.47 19.49 18.66 18.81 5,201,147 -0.63(-3.26%)
Jun 16, 2006 19.49 19.59 19.11 19.45 6,135,766 -0.25(-1.26%)
Jun 15, 2006 18.94 19.89 18.94 19.70 10,481,925 +1.26(+6.85%)
Jun 14, 2006 18.20 18.73 17.96 18.43 9,189,385 +0.71(+3.99%)
Jun 13, 2006 17.91 18.38 17.44 17.73 11,870,307 -1.02(-5.46%)
Jun 12, 2006 19.39 19.48 18.73 18.75 6,275,733 -0.45(-2.34%)
Jun 09, 2006 19.12 19.46 18.96 19.20 8,803,758 -0.01(-0.08%)
Jun 08, 2006 19.29 19.29 18.27 19.21 17,218,194 -0.47(-2.38%)
Jun 07, 2006 19.73 20.22 19.59 19.68 8,984,566 -0.31(-1.56%)
Jun 06, 2006 19.86 20.05 19.59 19.99 6,966,948 -0.32(-1.56%)
Jun 05, 2006 20.98 21.00 20.26 20.31 6,364,187 -0.57(-2.73%)
Jun 02, 2006 20.95 20.98 20.58 20.88 6,166,140 +0.14(+0.66%)
Jun 01, 2006 20.39 20.76 20.19 20.74 8,100,229 -0.35(-1.64%)
May 31, 2006 21.03 21.30 20.85 21.09 5,199,300 -0.05(-0.23%)
May 30, 2006 21.55 21.56 20.97 21.14 5,671,125 -0.34(-1.57%)
May 26, 2006 21.54 21.56 21.22 21.47 4,500,902 +0.48(+2.27%)
May 25, 2006 20.59 21.07 20.44 21.00 5,239,731 +0.68(+3.36%)
May 24, 2006 20.27 20.81 19.96 20.31 10,464,685 -0.60(-2.87%)
May 23, 2006 20.95 21.29 20.83 20.91 10,732,100 +0.77(+3.80%)
May 22, 2006 20.01 20.26 19.38 20.15 13,297,477 -0.92(-4.37%)
May 19, 2006 20.95 21.21 20.17 21.07 13,910,294 +0.03(+0.16%)
May 18, 2006 21.27 21.46 20.95 21.03 9,333,252 -0.38(-1.77%)
May 17, 2006 21.80 22.11 21.27 21.41 13,839,285 -0.76(-3.43%)
May 16, 2006 22.27 22.46 21.66 22.18 8,098,997 +0.35(+1.58%)
May 15, 2006 21.83 22.34 21.59 21.83 14,006,137 -1.46(-6.26%)
May 12, 2006 23.78 23.92 23.03 23.29 7,331,231 -0.38(-1.61%)
May 11, 2006 24.48 24.72 23.64 23.67 8,048,100 -0.30(-1.24%)
May 10, 2006 23.86 24.08 23.71 23.96 5,677,281 -0.01(-0.06%)
May 09, 2006 23.19 23.99 23.19 23.98 5,941,207 +0.78(+3.36%)
May 08, 2006 23.72 23.72 23.10 23.20 5,658,400 -0.13(-0.54%)
May 05, 2006 23.19 23.52 23.14 23.32 6,072,144 +0.54(+2.37%)
May 04, 2006 22.89 23.08 22.68 22.78 6,932,469 -0.10(-0.43%)
May 03, 2006 22.92 22.94 22.56 22.88 4,729,529 -0.11(-0.47%)
May 02, 2006 22.82 23.00 22.60 22.99 4,777,552 +0.31(+1.35%)
May 01, 2006 22.75 22.95 22.63 22.68 3,661,306 +0.48(+2.17%)
Apr 28, 2006 21.66 22.25 21.66 22.20 4,929,423 +0.58(+2.71%)
Apr 27, 2006 21.58 21.99 21.32 21.61 8,388,372 -0.76(-3.40%)
Apr 26, 2006 22.31 22.51 22.21 22.37 7,772,887 +0.11(+0.48%)
Apr 25, 2006 22.44 22.55 22.05 22.27 4,025,384 -0.03(-0.15%)
Apr 24, 2006 22.48 22.51 22.14 22.30 3,580,650 -0.06(-0.28%)
Apr 21, 2006 22.05 22.51 21.99 22.37 5,473,283 +0.60(+2.78%)
Apr 20, 2006 22.54 22.59 21.57 21.76 7,421,943 -1.19(-5.20%)
Apr 19, 2006 22.53 22.99 22.37 22.95 4,646,000 +0.37(+1.64%)
Apr 18, 2006 21.94 22.58 21.94 22.58 8,013,621 +0.89(+4.09%)
Apr 17, 2006 21.42 21.76 21.36 21.70 3,767,204 +0.67(+3.17%)
Apr 13, 2006 21.27 21.12 20.68 21.03 5,238,089 -0.24(-1.12%)
Apr 12, 2006 21.22 21.35 20.84 21.27 6,326,424 +0.05(+0.23%)
Apr 11, 2006 21.50 21.59 21.06 21.22 6,326,219 +0.28(+1.35%)
Apr 10, 2006 20.95 21.17 20.81 20.94 4,448,979 +0.25(+1.23%)
Apr 07, 2006 20.90 20.99 20.48 20.68 5,324,901 -0.51(-2.41%)
Apr 06, 2006 21.19 21.44 20.90 21.20 5,341,730 +0.00(+0.00%)
Apr 05, 2006 20.95 21.29 20.82 21.20 5,745,418 +0.72(+3.52%)
Apr 04, 2006 20.59 20.69 20.42 20.47 5,264,564 +0.14(+0.69%)
Apr 03, 2006 20.23 20.57 20.13 20.33 7,293,058 +0.92(+4.72%)
Mar 31, 2006 19.31 19.58 19.11 19.42 6,251,105 -0.18(-0.92%)
Mar 30, 2006 19.17 19.66 19.17 19.60 7,135,236 +0.80(+4.25%)
Mar 29, 2006 18.39 18.88 18.37 18.80 3,745,245 +0.55(+3.02%)
Mar 28, 2006 18.36 18.54 18.18 18.25 3,440,888 -0.21(-1.16%)
Mar 27, 2006 18.40 18.51 18.33 18.46 3,415,235 +0.23(+1.26%)
Mar 24, 2006 18.20 18.39 18.09 18.23 4,620,141 +0.21(+1.19%)
Mar 23, 2006 17.98 18.13 17.89 18.02 3,990,700 +0.27(+1.54%)
Mar 22, 2006 17.61 17.83 17.59 17.75 2,669,428 +0.38(+2.22%)
Mar 21, 2006 17.64 17.74 17.32 17.36 3,574,904 -0.34(-1.90%)
Mar 20, 2006 17.85 17.93 17.68 17.70 2,963,318 -0.03(-0.19%)
Mar 17, 2006 17.80 17.93 17.56 17.73 4,253,189 -0.04(-0.25%)
Mar 16, 2006 17.81 17.89 17.66 17.78 4,553,236 +0.05(+0.30%)
Mar 15, 2006 17.75 17.83 17.68 17.72 6,737,500 +0.44(+2.57%)
Mar 14, 2006 17.01 17.34 16.96 17.28 5,039,221 +0.27(+1.58%)
Mar 13, 2006 16.96 17.09 16.83 17.01 3,792,242 +0.03(+0.20%)
Mar 10, 2006 16.70 17.01 16.57 16.98 2,961,676 +0.24(+1.43%)
Mar 09, 2006 16.80 17.02 16.67 16.74 6,444,637 +0.06(+0.38%)
Mar 08, 2006 16.32 16.82 16.30 16.67 6,756,997 -0.19(-1.16%)
Mar 07, 2006 16.96 17.01 16.71 16.87 4,991,813 -0.51(-2.92%)
Mar 06, 2006 17.77 17.78 17.30 17.38 4,342,054 -0.37(-2.06%)
Mar 03, 2006 17.68 17.92 17.64 17.74 3,109,236 -0.12(-0.68%)
Mar 02, 2006 17.51 18.03 17.51 17.86 3,941,445 +0.18(+0.99%)
Mar 01, 2006 17.61 17.73 17.56 17.69 4,257,499 +0.10(+0.58%)
Feb 28, 2006 17.72 17.69 17.50 17.59 6,632,012 -0.13(-0.74%)
Feb 27, 2006 17.92 17.93 17.71 17.72 4,451,031 -0.14(-0.79%)
Feb 24, 2006 17.83 17.97 17.74 17.86 5,364,511 +0.02(+0.14%)
Feb 23, 2006 18.13 18.15 17.82 17.83 5,468,768 -0.30(-1.64%)
Feb 22, 2006 18.13 18.26 18.11 18.13 6,174,144 +0.05(+0.30%)
Feb 21, 2006 18.20 18.27 18.03 18.08 4,315,990 +0.39(+2.20%)
Feb 17, 2006 17.80 17.92 17.66 17.69 5,812,528 +0.06(+0.36%)
Feb 16, 2006 17.35 17.80 17.23 17.62 8,180,474 +0.14(+0.78%)
Feb 15, 2006 17.63 17.83 17.40 17.49 5,379,287 -0.13(-0.75%)
Feb 14, 2006 17.08 17.84 17.07 17.62 5,587,596 +0.54(+3.14%)
Feb 13, 2006 17.49 17.17 16.93 17.08 4,687,251 -0.39(-2.23%)
Feb 10, 2006 17.88 17.90 17.21 17.47 6,129,609 -0.49(-2.71%)
Feb 09, 2006 17.97 18.23 17.91 17.96 9,099,905 +0.23(+1.29%)
Feb 08, 2006 17.65 17.81 17.41 17.73 7,412,708 -0.30(-1.65%)
Feb 07, 2006 18.55 18.55 17.98 18.03 6,557,103 -0.87(-4.59%)
Feb 06, 2006 18.59 18.91 18.52 18.90 4,357,241 +0.31(+1.65%)
Feb 03, 2006 18.37 18.65 18.33 18.59 4,716,189 -0.12(-0.65%)
Feb 02, 2006 18.86 19.06 18.28 18.71 6,030,688 -0.39(-2.04%)
Feb 01, 2006 19.37 19.37 19.06 19.10 3,468,184 -0.12(-0.63%)
Jan 31, 2006 19.00 19.34 18.84 19.22 5,312,177 -0.08(-0.43%)
Jan 30, 2006 19.23 19.36 19.10 19.31 3,237,916 +0.07(+0.38%)
Jan 27, 2006 19.10 19.25 18.96 19.23 3,934,056 +0.33(+1.73%)
Jan 26, 2006 18.70 19.14 18.70 18.91 6,662,591 +0.01(+0.05%)
Jan 25, 2006 18.74 18.94 18.54 18.90 6,308,775 +0.70(+3.83%)
Jan 24, 2006 18.04 18.22 17.91 18.20 4,412,243 +0.07(+0.40%)
Jan 23, 2006 18.22 18.25 17.99 18.13 4,382,484 +0.30(+1.69%)
Jan 20, 2006 18.19 18.28 17.81 17.82 4,554,878 -0.31(-1.72%)
Jan 19, 2006 18.09 18.25 18.04 18.14 5,249,582 +0.64(+3.68%)
Jan 18, 2006 17.74 17.75 17.42 17.49 5,669,277 -0.33(-1.86%)
Jan 17, 2006 17.53 17.98 17.49 17.82 7,047,603 +0.36(+2.06%)
Jan 13, 2006 17.39 17.52 17.27 17.46 2,371,844 +0.12(+0.70%)
Jan 12, 2006 17.63 17.64 17.30 17.34 4,461,293 -0.33(-1.85%)
Jan 11, 2006 17.56 17.74 17.45 17.67 3,065,522 +0.22(+1.26%)
Jan 10, 2006 17.05 17.60 17.02 17.45 9,112,424 -0.25(-1.43%)
Jan 09, 2006 17.69 17.77 17.58 17.70 2,488,005 +0.28(+1.62%)
Jan 06, 2006 17.27 17.57 17.26 17.42 2,705,138 +0.34(+1.97%)
Jan 05, 2006 17.22 17.22 17.02 17.08 2,227,568 -0.36(-2.04%)
Jan 04, 2006 17.11 17.54 17.06 17.44 3,454,228 +0.39(+2.26%)
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.