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

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
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 (%)
Dec 31, 2015 25.77 25.76 25.76 25.76 2,420,400 -0.24(-0.92%)
Dec 30, 2015 25.88 26.11 25.70 26.00 4,439,472 -0.31(-1.18%)
Dec 29, 2015 26.07 26.36 26.04 26.31 6,323,580 +0.49(+1.90%)
Dec 28, 2015 25.94 26.00 25.60 25.82 3,519,309 -0.32(-1.22%)
Dec 24, 2015 26.03 26.14 26.14 26.14 1,499,200 +0.18(+0.69%)
Dec 23, 2015 24.54 26.19 25.62 25.96 5,033,427 +1.42(+5.79%)
Dec 22, 2015 24.24 24.61 24.17 24.54 3,974,802 +0.26(+1.07%)
Dec 21, 2015 24.54 24.63 24.03 24.28 5,319,574 +0.35(+1.46%)
Dec 18, 2015 23.62 24.36 23.86 23.93 5,483,020 +0.31(+1.31%)
Dec 17, 2015 24.32 24.38 23.59 23.62 3,869,679 -0.96(-3.91%)
Dec 16, 2015 24.47 24.64 24.00 24.58 6,290,995 +0.77(+3.23%)
Dec 15, 2015 24.01 24.24 23.71 23.81 4,100,307 +0.14(+0.59%)
Dec 14, 2015 23.58 23.80 23.21 23.67 6,587,971 -0.14(-0.59%)
Dec 11, 2015 23.99 24.20 23.73 23.81 4,993,404 -1.32(-5.25%)
Dec 10, 2015 24.92 25.39 24.83 25.13 4,992,579 +0.19(+0.76%)
Dec 09, 2015 25.21 25.71 24.75 24.94 6,182,874 +0.50(+2.05%)
Dec 08, 2015 24.10 24.71 23.91 24.44 7,084,320 -1.07(-4.19%)
Dec 07, 2015 25.86 25.91 25.40 25.51 4,303,688 -0.97(-3.66%)
Dec 04, 2015 26.35 26.49 26.02 26.48 3,569,778 +0.23(+0.88%)
Dec 03, 2015 26.76 26.89 26.11 26.25 4,905,232 -0.64(-2.38%)
Dec 02, 2015 26.92 27.36 26.84 26.89 4,864,931 -0.42(-1.54%)
Dec 01, 2015 26.94 27.33 26.90 27.31 4,347,481 +0.63(+2.36%)
Nov 30, 2015 25.99 26.77 25.91 26.68 5,128,348 -0.30(-1.11%)
Nov 27, 2015 26.50 27.04 26.40 26.98 3,947,111 -0.55(-2.00%)
Nov 25, 2015 28.23 27.53 27.53 27.53 5,726,200 -1.25(-4.34%)
Nov 24, 2015 28.37 28.82 28.37 28.78 3,003,518 +0.35(+1.23%)
Nov 23, 2015 28.70 28.82 28.27 28.43 4,141,187 -0.67(-2.30%)
Nov 20, 2015 29.42 29.55 28.95 29.10 5,622,146 -0.02(-0.07%)
Nov 19, 2015 28.97 29.25 28.90 29.12 4,506,426 +0.52(+1.82%)
Nov 18, 2015 28.47 28.70 28.18 28.60 2,988,005 +0.55(+1.96%)
Nov 17, 2015 28.55 28.55 27.97 28.05 5,437,270 -0.61(-2.13%)
Nov 16, 2015 28.45 28.79 28.06 28.66 3,012,534 +0.25(+0.88%)
Nov 13, 2015 28.60 28.71 28.16 28.41 3,715,593 +0.22(+0.78%)
Nov 12, 2015 28.10 28.61 27.84 28.19 6,093,051 -0.74(-2.56%)
Nov 11, 2015 29.88 29.89 28.88 28.93 3,213,593 -0.95(-3.18%)
Nov 10, 2015 29.72 29.95 29.57 29.88 3,562,896 -0.06(-0.20%)
Nov 09, 2015 30.29 30.52 29.56 29.94 4,239,868 -0.81(-2.63%)
Nov 06, 2015 30.69 31.03 30.28 30.75 8,215,654 -1.69(-5.21%)
Nov 05, 2015 32.85 32.88 32.21 32.44 3,461,511 -0.99(-2.96%)
Nov 04, 2015 34.23 34.34 33.28 33.43 2,929,937 -0.21(-0.62%)
Nov 03, 2015 33.09 33.90 32.92 33.64 2,152,755 +0.89(+2.72%)
Nov 02, 2015 32.56 32.84 32.31 32.75 1,842,051 -0.14(-0.43%)
Oct 30, 2015 33.10 33.21 32.76 32.89 1,944,369 +0.17(+0.52%)
Oct 29, 2015 32.81 33.42 32.68 32.72 3,244,758 -1.41(-4.13%)
Oct 28, 2015 33.54 34.66 33.54 34.13 3,228,731 -0.24(-0.70%)
Oct 27, 2015 34.44 34.81 34.25 34.37 2,861,224 -0.95(-2.69%)
Oct 26, 2015 35.99 35.99 35.30 35.32 1,196,886 -0.43(-1.20%)
Oct 23, 2015 35.96 36.16 35.50 35.75 2,144,963 +0.37(+1.05%)
Oct 22, 2015 35.05 35.68 35.05 35.38 2,414,384 +0.68(+1.96%)
Oct 21, 2015 35.25 35.31 34.62 34.70 1,692,603 -0.24(-0.69%)
Oct 20, 2015 34.42 35.19 34.42 34.94 2,421,772 -0.29(-0.82%)
Oct 19, 2015 35.38 35.50 35.08 35.23 2,162,810 -0.83(-2.30%)
Oct 16, 2015 36.42 36.50 35.88 36.06 2,198,000 -0.59(-1.61%)
Oct 15, 2015 36.40 36.73 36.21 36.65 2,202,889 -0.02(-0.05%)
Oct 14, 2015 36.63 36.82 36.27 36.67 4,222,451 +0.49(+1.35%)
Oct 13, 2015 36.01 36.77 35.85 36.18 2,837,899 -0.88(-2.37%)
Oct 12, 2015 37.73 37.79 36.97 37.06 2,594,985 -0.70(-1.85%)
Oct 09, 2015 37.89 38.10 37.55 37.76 3,657,122 +0.44(+1.18%)
Oct 08, 2015 36.32 37.51 36.16 37.32 5,721,030 +1.65(+4.63%)
Oct 07, 2015 35.96 36.43 35.18 35.67 4,802,052 +1.42(+4.15%)
Oct 06, 2015 33.54 34.31 33.50 34.25 4,735,171 +0.55(+1.63%)
Oct 05, 2015 33.08 33.99 33.00 33.70 3,506,062 +0.64(+1.94%)
Oct 02, 2015 31.95 33.07 31.79 33.06 4,126,413 +0.97(+3.02%)
Oct 01, 2015 32.43 32.71 31.76 32.09 3,669,301 +0.47(+1.49%)
Sep 30, 2015 31.08 31.67 31.07 31.62 3,247,452 +0.89(+2.90%)
Sep 29, 2015 30.80 30.86 30.42 30.73 2,577,607 +0.25(+0.82%)
Sep 28, 2015 30.92 30.96 30.15 30.48 7,971,237 -1.39(-4.36%)
Sep 25, 2015 32.06 32.24 31.75 31.87 2,228,035 -0.42(-1.30%)
Sep 24, 2015 31.84 32.44 31.61 32.29 3,023,376 +0.14(+0.44%)
Sep 23, 2015 32.75 32.88 32.15 32.15 2,939,047 -0.70(-2.13%)
Sep 22, 2015 32.71 33.02 32.51 32.85 3,249,867 -1.30(-3.81%)
Sep 21, 2015 34.30 34.54 34.07 34.15 1,960,999 -0.45(-1.30%)
Sep 18, 2015 34.78 35.23 34.48 34.60 2,109,807 -0.78(-2.20%)
Sep 17, 2015 35.35 36.14 35.16 35.38 3,382,710 -0.13(-0.37%)
Sep 16, 2015 34.93 35.73 34.88 35.51 3,304,272 +1.32(+3.86%)
Sep 15, 2015 33.66 34.30 33.61 34.19 3,454,988 +0.08(+0.23%)
Sep 14, 2015 33.88 34.20 33.31 34.11 2,945,586 +0.04(+0.12%)
Sep 11, 2015 34.10 34.18 33.62 34.07 3,427,229 +0.13(+0.38%)
Sep 10, 2015 34.04 34.35 33.74 33.94 3,058,116 -0.10(-0.29%)
Sep 09, 2015 35.36 35.44 34.00 34.04 3,162,210 -1.08(-3.08%)
Sep 08, 2015 34.94 35.40 34.56 35.12 3,133,671 +1.37(+4.06%)
Sep 04, 2015 33.75 33.75 33.75 33.75 3,019,600 -1.25(-3.57%)
Sep 03, 2015 34.94 35.62 34.81 35.00 3,469,138 +0.08(+0.23%)
Sep 02, 2015 35.27 35.36 34.14 34.92 2,966,999 +0.84(+2.46%)
Sep 01, 2015 34.42 34.93 33.82 34.08 4,273,602 -2.75(-7.47%)
Aug 31, 2015 35.95 37.00 35.60 36.83 3,039,327 +0.14(+0.38%)
Aug 28, 2015 35.87 36.92 35.79 36.69 2,756,757 +0.69(+1.92%)
Aug 27, 2015 34.75 36.22 34.70 36.00 4,611,560 +1.92(+5.63%)
Aug 26, 2015 34.45 34.45 33.06 34.08 4,807,519 +1.16(+3.52%)
Aug 25, 2015 34.19 34.32 32.89 32.92 5,022,129 +0.74(+2.30%)
Aug 24, 2015 31.88 33.49 31.59 32.18 7,294,113 -2.50(-7.21%)
Aug 21, 2015 35.53 35.75 34.64 34.68 3,183,556 -1.19(-3.32%)
Aug 20, 2015 36.48 36.09 35.85 35.87 2,343,969 -0.22(-0.61%)
Aug 19, 2015 36.06 36.39 35.64 36.09 3,679,268 -0.63(-1.72%)
Aug 18, 2015 36.47 36.74 36.21 36.72 2,066,346 -0.46(-1.24%)
Aug 17, 2015 37.10 37.21 36.58 37.18 2,960,794 -0.70(-1.85%)
Aug 14, 2015 37.60 37.97 37.53 37.88 1,723,953 +0.16(+0.42%)
Aug 13, 2015 37.70 37.94 37.31 37.72 2,750,640 -0.43(-1.13%)
Aug 12, 2015 37.30 38.22 37.06 38.15 4,024,229 +0.33(+0.87%)
Aug 11, 2015 38.09 38.12 37.34 37.82 3,838,278 -1.90(-4.78%)
Aug 10, 2015 38.33 39.73 38.15 39.72 2,996,873 +1.08(+2.80%)
Aug 07, 2015 38.34 38.98 38.26 38.64 1,893,460 -0.28(-0.72%)
Aug 06, 2015 38.28 38.97 38.11 38.92 2,518,760 -0.07(-0.18%)
Aug 05, 2015 39.95 40.03 38.81 38.99 3,063,919 +0.63(+1.64%)
Aug 04, 2015 38.23 38.72 38.17 38.36 2,766,362 +1.07(+2.87%)
Aug 03, 2015 37.51 37.63 37.08 37.29 2,419,212 -1.08(-2.81%)
Jul 31, 2015 39.22 39.24 38.33 38.37 2,322,986 +0.24(+0.63%)
Jul 30, 2015 38.42 38.53 37.89 38.13 1,974,429 -0.17(-0.44%)
Jul 29, 2015 37.50 38.53 37.50 38.30 2,127,059 +0.88(+2.35%)
Jul 28, 2015 37.10 37.59 36.96 37.42 2,922,724 +1.10(+3.03%)
Jul 27, 2015 36.50 36.85 36.13 36.32 3,541,841 +0.02(+0.06%)
Jul 24, 2015 36.55 36.56 35.79 36.30 4,275,905 -0.62(-1.68%)
Jul 23, 2015 37.91 38.00 36.68 36.92 3,308,689 -0.78(-2.07%)
Jul 22, 2015 38.21 38.43 37.60 37.70 3,807,247 -1.98(-4.99%)
Jul 21, 2015 39.27 40.15 39.20 39.68 1,945,111 +0.55(+1.41%)
Jul 20, 2015 39.36 39.47 39.06 39.13 2,373,271 -0.43(-1.09%)
Jul 17, 2015 39.94 40.08 39.39 39.56 2,500,174 -0.27(-0.68%)
Jul 16, 2015 40.32 40.35 39.74 39.83 1,857,257 +0.54(+1.37%)
Jul 15, 2015 39.97 40.02 38.98 39.29 2,888,066 -0.66(-1.65%)
Jul 14, 2015 40.46 40.46 39.91 39.95 2,418,593 -0.56(-1.38%)
Jul 13, 2015 39.77 41.00 39.44 40.51 4,367,060 +1.04(+2.63%)
Jul 10, 2015 39.89 39.91 39.35 39.47 2,335,729 +1.07(+2.79%)
Jul 09, 2015 38.97 39.23 38.26 38.40 3,598,965 +1.01(+2.70%)
Jul 08, 2015 37.94 38.21 37.06 37.39 4,719,827 -1.58(-4.05%)
Jul 07, 2015 38.52 39.16 37.86 38.97 4,070,579 -0.62(-1.57%)
Jul 06, 2015 41.29 39.69 39.03 39.59 3,835,010 -1.70(-4.12%)
Jul 02, 2015 41.24 41.29 41.29 41.29 1,963,600 +0.80(+1.98%)
Jul 01, 2015 40.78 40.95 40.34 40.49 1,722,819 -0.22(-0.54%)
Jun 30, 2015 41.56 41.63 40.49 40.71 2,772,349 -1.02(-2.44%)
Jun 29, 2015 41.96 42.41 41.60 41.73 2,868,829 -0.96(-2.25%)
Jun 26, 2015 43.34 42.75 42.41 42.69 2,162,281 -0.65(-1.50%)
Jun 25, 2015 44.06 44.17 43.24 43.34 2,069,452 -1.05(-2.37%)
Jun 24, 2015 44.65 44.95 44.30 44.39 2,367,614 -0.22(-0.49%)
Jun 23, 2015 44.08 44.67 43.92 44.61 1,336,226 +0.65(+1.48%)
Jun 22, 2015 44.27 44.40 43.92 43.96 1,186,202 +0.15(+0.34%)
Jun 19, 2015 44.03 44.22 43.77 43.81 1,132,560 -0.47(-1.06%)
Jun 18, 2015 44.39 45.06 43.88 44.28 1,716,078 +0.70(+1.61%)
Jun 17, 2015 43.42 43.82 42.90 43.58 1,693,329 +0.48(+1.11%)
Jun 16, 2015 42.75 43.16 42.61 43.10 1,304,624 +0.21(+0.49%)
Jun 15, 2015 42.79 42.99 42.66 42.89 1,327,916 -0.41(-0.95%)
Jun 12, 2015 43.43 43.59 43.12 43.30 1,032,012 -0.23(-0.53%)
Jun 11, 2015 43.51 43.63 43.21 43.53 1,036,492 +0.00(+0.00%)
Jun 10, 2015 42.21 43.92 43.44 43.53 3,419,573 +1.32(+3.13%)
Jun 09, 2015 42.82 42.94 42.15 42.21 3,469,356 -0.62(-1.45%)
Jun 08, 2015 42.84 42.96 42.35 42.83 1,402,802 -0.08(-0.19%)
Jun 05, 2015 42.66 43.35 42.51 42.91 1,681,618 -0.19(-0.44%)
Jun 04, 2015 43.55 43.82 43.03 43.10 2,247,321 -1.29(-2.91%)
Jun 03, 2015 44.42 44.86 44.25 44.39 1,806,582 -0.65(-1.44%)
Jun 02, 2015 44.06 45.24 44.04 45.04 2,410,735 +1.03(+2.34%)
Jun 01, 2015 44.58 44.68 43.68 44.01 1,724,948 -0.62(-1.39%)
May 29, 2015 44.99 45.16 44.55 44.63 2,181,607 +0.06(+0.13%)
May 28, 2015 44.70 44.70 44.12 44.57 2,407,912 -0.63(-1.39%)
May 27, 2015 44.94 45.46 44.70 45.20 1,645,116 +0.02(+0.04%)
May 26, 2015 45.60 45.83 44.75 45.18 2,428,412 -0.69(-1.50%)
May 22, 2015 46.22 45.87 45.87 45.87 1,138,200 -0.41(-0.89%)
May 21, 2015 46.39 46.55 46.12 46.28 1,323,302 +0.29(+0.63%)
May 20, 2015 45.95 46.20 45.80 45.99 1,930,346 +0.02(+0.04%)
May 19, 2015 46.41 46.45 45.65 45.97 3,908,776 -2.40(-4.96%)
May 18, 2015 48.80 48.90 48.22 48.37 1,958,910 -3.18(-6.17%)
May 15, 2015 51.40 51.65 50.96 51.55 1,761,064 -0.23(-0.44%)
May 14, 2015 52.13 52.43 51.55 51.78 1,439,821 -0.04(-0.08%)
May 13, 2015 51.95 52.34 51.72 51.82 1,553,542 -0.02(-0.04%)
May 12, 2015 51.25 52.20 51.09 51.84 2,145,032 +0.75(+1.47%)
May 11, 2015 50.84 51.31 50.84 51.09 2,668,650 +0.29(+0.57%)
May 08, 2015 50.39 50.98 49.84 50.80 3,188,724 +0.53(+1.05%)
May 07, 2015 50.25 50.32 49.55 50.27 2,852,527 -1.14(-2.22%)
May 06, 2015 51.96 52.21 51.09 51.41 2,438,004 -0.62(-1.19%)
May 05, 2015 51.92 52.34 51.85 52.03 2,767,716 -0.13(-0.25%)
May 04, 2015 52.20 52.26 51.85 52.16 1,737,446 +0.24(+0.46%)
May 01, 2015 52.33 52.46 51.41 51.92 1,530,144 +0.63(+1.23%)
Apr 30, 2015 50.60 51.65 50.45 51.29 3,163,978 -0.59(-1.14%)
Apr 29, 2015 51.33 52.13 51.01 51.88 2,217,648 -0.39(-0.75%)
Apr 28, 2015 52.31 52.46 52.05 52.27 2,196,953 +0.74(+1.44%)
Apr 27, 2015 50.73 51.88 50.68 51.53 2,757,592 +0.49(+0.96%)
Apr 24, 2015 50.63 51.15 50.47 51.04 3,087,805 +1.82(+3.70%)
Apr 23, 2015 48.14 49.36 48.00 49.22 2,243,694 +1.42(+2.97%)
Apr 22, 2015 47.27 47.88 47.15 47.80 2,164,851 +1.55(+3.35%)
Apr 21, 2015 46.85 46.94 46.03 46.25 2,286,587 -0.69(-1.47%)
Apr 20, 2015 46.50 47.36 46.46 46.94 1,633,005 +0.50(+1.08%)
Apr 17, 2015 46.05 46.53 45.90 46.44 1,807,997 -0.38(-0.81%)
Apr 16, 2015 46.78 47.23 46.23 46.82 3,277,625 +0.71(+1.54%)
Apr 15, 2015 45.68 46.44 45.45 46.11 4,208,959 +0.49(+1.07%)
Apr 14, 2015 45.05 45.79 45.00 45.62 3,477,829 +1.72(+3.92%)
Apr 13, 2015 44.75 45.00 43.83 43.90 2,962,403 -1.92(-4.19%)
Apr 10, 2015 45.77 45.96 45.63 45.82 1,792,322 -0.02(-0.04%)
Apr 09, 2015 46.05 46.47 45.71 45.84 2,237,771 -0.89(-1.90%)
Apr 08, 2015 47.59 47.78 46.50 46.73 1,773,089 +0.01(+0.02%)
Apr 07, 2015 46.29 47.09 46.20 46.72 1,757,470 +0.21(+0.45%)
Apr 06, 2015 45.96 46.85 45.94 46.51 1,250,830 +0.95(+2.09%)
Apr 02, 2015 45.50 45.56 45.56 45.56 2,605,600 -0.52(-1.13%)
Apr 01, 2015 45.99 46.37 45.99 46.08 2,132,505 -0.39(-0.84%)
Mar 31, 2015 47.18 46.64 46.21 46.47 2,261,396 -0.71(-1.50%)
Mar 30, 2015 47.12 47.43 46.80 47.18 2,694,770 +0.08(+0.17%)
Mar 27, 2015 47.48 47.57 46.95 47.10 1,872,439 -0.95(-1.98%)
Mar 26, 2015 48.23 48.62 47.71 48.05 2,286,064 -0.50(-1.03%)
Mar 25, 2015 49.32 49.46 48.51 48.55 2,874,956 -0.54(-1.10%)
Mar 24, 2015 49.70 49.82 49.02 49.09 1,957,947 -0.32(-0.65%)
Mar 23, 2015 49.31 49.59 48.96 49.41 2,066,089 +1.35(+2.81%)
Mar 20, 2015 47.74 48.59 47.54 48.06 3,652,022 +1.46(+3.13%)
Mar 19, 2015 46.93 46.98 46.51 46.60 2,745,071 -0.64(-1.35%)
Mar 18, 2015 45.74 47.30 45.23 47.24 3,524,538 +1.10(+2.38%)
Mar 17, 2015 45.91 46.34 45.70 46.14 2,473,132 +0.92(+2.03%)
Mar 16, 2015 44.91 45.25 44.56 45.22 2,122,496 +0.67(+1.50%)
Mar 13, 2015 45.16 45.22 44.07 44.55 3,288,800 -1.40(-3.05%)
Mar 12, 2015 46.59 46.74 45.77 45.95 2,114,528 +0.37(+0.81%)
Mar 11, 2015 45.91 45.93 45.32 45.58 2,505,461 -1.87(-3.94%)
Mar 10, 2015 48.17 48.27 47.32 47.45 2,897,724 -1.99(-4.03%)
Mar 09, 2015 49.64 49.74 49.26 49.44 2,260,501 +0.09(+0.18%)
Mar 06, 2015 50.14 50.37 49.21 49.35 3,126,614 -1.58(-3.10%)
Mar 05, 2015 51.61 51.68 50.84 50.93 2,080,083 -0.69(-1.34%)
Mar 04, 2015 51.59 51.99 51.03 51.62 2,223,499 -0.37(-0.71%)
Mar 03, 2015 52.18 52.58 51.89 51.99 1,457,482 -0.31(-0.59%)
Mar 02, 2015 52.23 52.34 51.72 52.30 2,904,957 -0.22(-0.42%)
Feb 27, 2015 52.31 52.61 52.23 52.52 2,143,380 +0.66(+1.27%)
Feb 26, 2015 52.47 52.53 51.72 51.86 1,781,348 -0.69(-1.31%)
Feb 25, 2015 52.63 52.76 52.24 52.55 1,947,641 +0.24(+0.46%)
Feb 24, 2015 51.99 52.98 51.52 52.31 3,733,484 +2.76(+5.57%)
Feb 23, 2015 49.82 49.92 49.26 49.55 2,501,901 -0.93(-1.84%)
Feb 20, 2015 50.47 50.72 50.29 50.48 2,225,967 +0.01(+0.02%)
Feb 19, 2015 50.56 50.77 50.22 50.47 1,935,967 -0.59(-1.16%)
Feb 18, 2015 50.47 51.61 50.45 51.06 2,479,057 +0.07(+0.14%)
Feb 17, 2015 51.17 51.24 50.79 50.99 3,141,254 -0.20(-0.39%)
Feb 13, 2015 50.39 51.19 51.19 51.19 4,192,900 +2.38(+4.88%)
Feb 12, 2015 48.54 48.98 48.25 48.81 2,584,851 +0.87(+1.81%)
Feb 11, 2015 47.90 48.12 47.12 47.94 1,937,781 -0.41(-0.85%)
Feb 10, 2015 48.55 48.64 47.92 48.35 2,061,885 -0.88(-1.79%)
Feb 09, 2015 48.75 49.76 48.67 49.23 2,146,746 +0.94(+1.95%)
Feb 06, 2015 48.79 48.82 48.07 48.29 2,978,347 -1.34(-2.70%)
Feb 05, 2015 48.85 49.87 48.74 49.63 2,828,093 +0.82(+1.68%)
Feb 04, 2015 48.85 49.23 48.60 48.81 3,081,217 -1.14(-2.28%)
Feb 03, 2015 48.65 50.08 48.25 49.95 8,497,568 +2.64(+5.58%)
Feb 02, 2015 46.96 47.40 46.60 47.31 3,731,483 +0.98(+2.12%)
Jan 30, 2015 45.82 46.82 45.46 46.33 3,350,051 +0.64(+1.40%)
Jan 29, 2015 45.84 45.84 44.94 45.69 2,542,865 +0.29(+0.64%)
Jan 28, 2015 46.02 46.21 45.30 45.40 2,700,158 -0.43(-0.94%)
Jan 27, 2015 45.66 46.11 45.34 45.83 2,214,996 -0.18(-0.39%)
Jan 26, 2015 45.45 46.28 45.11 46.01 2,536,312 +0.51(+1.12%)
Jan 23, 2015 46.32 46.38 45.42 45.50 3,278,707 -1.81(-3.83%)
Jan 22, 2015 47.29 47.62 46.94 47.31 2,773,043 +0.77(+1.65%)
Jan 21, 2015 45.96 46.71 45.77 46.54 3,837,939 +0.86(+1.88%)
Jan 20, 2015 45.67 45.96 45.42 45.68 4,275,942 -0.46(-1.00%)
Jan 16, 2015 45.44 46.33 45.31 46.14 4,323,827 +1.39(+3.11%)
Jan 15, 2015 45.14 45.23 44.56 44.75 4,901,624 +0.59(+1.34%)
Jan 14, 2015 43.42 44.20 42.92 44.16 5,502,532 -1.25(-2.75%)
Jan 13, 2015 45.95 46.02 45.03 45.41 2,822,196 -0.47(-1.02%)
Jan 12, 2015 46.10 46.17 45.47 45.88 2,722,029 -1.05(-2.24%)
Jan 09, 2015 47.11 47.28 46.80 46.93 2,381,320 +0.25(+0.54%)
Jan 08, 2015 46.41 46.89 46.11 46.68 2,273,542 +0.69(+1.50%)
Jan 07, 2015 45.90 46.18 45.50 45.99 2,136,071 +0.43(+0.94%)
Jan 06, 2015 45.47 46.29 45.26 45.56 2,920,539 -0.29(-0.63%)
Jan 05, 2015 46.12 46.35 45.33 45.85 4,382,311 -1.69(-3.55%)
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.