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 (%)
Apr 29, 2022 53.04 53.41 51.56 51.61 4,226,858 -0.87(-1.66%)
Apr 28, 2022 51.69 52.53 51.16 52.48 5,597,857 +0.72(+1.38%)
Apr 27, 2022 51.86 52.41 51.19 51.76 7,662,145 +2.26(+4.56%)
Apr 26, 2022 50.14 50.51 49.44 49.51 6,335,876 -1.27(-2.50%)
Apr 25, 2022 50.07 50.95 49.20 50.78 11,835,099 -1.61(-3.07%)
Apr 22, 2022 54.32 54.58 52.29 52.39 10,121,154 -2.67(-4.86%)
Apr 21, 2022 57.06 57.38 54.87 55.06 9,727,463 -4.19(-7.07%)
Apr 20, 2022 58.37 59.41 57.53 59.25 5,655,019 -0.74(-1.23%)
Apr 19, 2022 59.58 60.04 59.42 59.99 3,582,148 -0.40(-0.66%)
Apr 18, 2022 60.39 60.98 60.25 60.39 3,526,411 +0.18(+0.29%)
Apr 14, 2022 59.88 60.49 59.75 60.22 3,511,217 +0.02(+0.03%)
Apr 13, 2022 59.37 60.27 59.37 60.20 2,831,871 +0.85(+1.43%)
Apr 12, 2022 59.07 60.14 59.05 59.35 3,946,079 +0.87(+1.49%)
Apr 11, 2022 59.12 59.27 58.14 58.48 3,388,358 -1.36(-2.28%)
Apr 08, 2022 60.10 60.42 59.71 59.85 2,765,302 +0.25(+0.41%)
Apr 07, 2022 59.33 59.85 58.91 59.60 3,432,689 +0.02(+0.04%)
Apr 06, 2022 59.92 60.12 59.06 59.58 4,076,221 +0.11(+0.18%)
Apr 05, 2022 60.30 60.63 59.37 59.47 3,571,559 -1.23(-2.03%)
Apr 04, 2022 60.71 60.87 60.22 60.70 2,929,592 -0.40(-0.66%)
Apr 01, 2022 60.49 61.38 60.43 61.10 3,214,655 +1.58(+2.65%)
Mar 31, 2022 60.32 60.67 59.47 59.52 3,316,385 -0.67(-1.11%)
Mar 30, 2022 59.71 60.54 59.71 60.19 4,807,411 +1.92(+3.29%)
Mar 29, 2022 57.21 58.37 56.61 58.27 5,677,588 +0.03(+0.05%)
Mar 28, 2022 58.40 58.46 57.50 58.24 7,235,682 +0.19(+0.33%)
Mar 25, 2022 57.20 58.09 57.20 58.05 3,807,296 +0.82(+1.44%)
Mar 24, 2022 56.78 57.47 56.75 57.23 4,668,818 +1.01(+1.80%)
Mar 23, 2022 55.18 56.24 55.05 56.22 4,932,801 +1.49(+2.72%)
Mar 22, 2022 55.97 56.25 54.42 54.73 7,804,212 -0.47(-0.85%)
Mar 21, 2022 54.26 55.55 54.22 55.20 7,014,740 +2.19(+4.13%)
Mar 18, 2022 52.99 53.09 52.14 53.01 5,902,043 +0.69(+1.33%)
Mar 17, 2022 51.28 52.35 50.91 52.32 4,937,972 +0.82(+1.59%)
Mar 16, 2022 50.44 51.60 50.32 51.50 6,630,704 +1.59(+3.18%)
Mar 15, 2022 49.28 49.94 48.83 49.91 7,221,050 -0.55(-1.08%)
Mar 14, 2022 51.62 51.79 50.11 50.46 8,650,112 -2.36(-4.46%)
Mar 11, 2022 52.72 53.64 52.66 52.82 6,121,018 -2.05(-3.74%)
Mar 10, 2022 53.83 54.90 53.53 54.87 7,046,083 +1.06(+1.96%)
Mar 09, 2022 52.98 54.09 52.69 53.81 12,320,000 +0.21(+0.39%)
Mar 08, 2022 53.61 54.48 53.20 53.60 9,392,204 -2.18(-3.91%)
Mar 07, 2022 56.02 56.42 55.23 55.79 8,736,752 -0.55(-0.98%)
Mar 04, 2022 54.54 56.36 54.53 56.34 7,268,760 +0.09(+0.16%)
Mar 03, 2022 55.85 56.69 55.70 56.25 6,550,265 +0.79(+1.43%)
Mar 02, 2022 54.76 55.46 54.44 55.45 6,743,963 +2.67(+5.07%)
Mar 01, 2022 52.46 53.13 52.06 52.78 6,154,221 +0.55(+1.05%)
Feb 28, 2022 51.60 52.45 51.56 52.23 4,880,823 +0.56(+1.09%)
Feb 25, 2022 49.54 51.68 50.75 51.67 7,421,367 +2.74(+5.61%)
Feb 24, 2022 48.96 49.16 47.98 48.93 8,467,312 -4.05(-7.65%)
Feb 23, 2022 53.70 53.79 52.91 52.98 6,884,060 +0.02(+0.03%)
Feb 22, 2022 53.48 53.81 52.52 52.97 5,881,684 -0.46(-0.87%)
Feb 18, 2022 53.43 0 +1.09(+2.09%)
Feb 17, 2022 52.51 52.83 52.08 52.33 7,992,256 -0.62(-1.18%)
Feb 16, 2022 51.97 53.07 51.97 52.96 8,229,353 +0.93(+1.79%)
Feb 15, 2022 51.66 52.06 50.92 52.03 8,930,634 -0.57(-1.08%)
Feb 14, 2022 52.86 52.86 52.03 52.60 8,538,279 -0.50(-0.94%)
Feb 11, 2022 52.83 53.47 52.66 53.10 6,959,650 -0.79(-1.47%)
Feb 10, 2022 53.74 54.66 53.64 53.89 10,090,435 +0.80(+1.51%)
Feb 09, 2022 52.73 53.18 52.21 53.09 12,467,335 -0.20(-0.38%)
Feb 08, 2022 53.41 53.41 52.31 53.29 12,572,697 +0.55(+1.04%)
Feb 07, 2022 52.07 53.05 51.67 52.74 8,310,053 +1.76(+3.46%)
Feb 04, 2022 50.74 51.19 50.58 50.98 8,809,859 +0.32(+0.64%)
Feb 03, 2022 51.26 50.43 50.65 14,524,829 +0.17(+0.34%)
Feb 02, 2022 50.31 50.69 49.94 50.48 9,895,964 +0.39(+0.77%)
Feb 01, 2022 49.30 50.14 49.18 50.10 12,483,239 +1.09(+2.23%)
Jan 31, 2022 49.11 48.42 49.00 11,181,066 -0.44(-0.89%)
Jan 28, 2022 49.74 49.81 48.71 49.44 16,189,855 -1.26(-2.48%)
Jan 27, 2022 50.06 50.92 50.01 50.70 13,384,947 +1.02(+2.06%)
Jan 26, 2022 49.63 50.43 49.34 49.68 8,843,583 +0.45(+0.92%)
Jan 25, 2022 49.12 49.57 48.43 49.22 9,850,436 -0.56(-1.13%)
Jan 24, 2022 48.72 49.80 47.94 49.78 10,345,006 -0.28(-0.55%)
Jan 21, 2022 50.63 50.92 50.05 50.06 12,369,658 -2.36(-4.50%)
Jan 20, 2022 52.77 53.60 52.33 52.42 11,483,313 -0.35(-0.66%)
Jan 19, 2022 52.24 53.00 52.13 52.76 5,852,644 +1.56(+3.06%)
Jan 18, 2022 51.52 52.04 50.92 51.20 8,105,239 -0.40(-0.78%)
Jan 14, 2022 51.60 0 -0.10(-0.19%)
Jan 13, 2022 51.62 52.03 51.47 51.70 6,819,900 -0.04(-0.07%)
Jan 12, 2022 51.62 51.79 50.93 51.74 5,962,075 +2.05(+4.12%)
Jan 11, 2022 48.54 49.78 48.13 49.69 5,469,521 +1.03(+2.12%)
Jan 10, 2022 48.65 48.89 47.93 48.66 5,652,561 -0.93(-1.88%)
Jan 07, 2022 48.46 49.60 48.40 49.59 4,837,891 +1.73(+3.61%)
Jan 06, 2022 47.99 48.27 47.31 47.86 3,797,872 +0.05(+0.11%)
Jan 05, 2022 47.57 48.53 47.56 47.81 8,714,674 +0.56(+1.19%)
Jan 04, 2022 46.64 47.49 46.57 47.25 4,544,164 +0.76(+1.62%)
Jan 03, 2022 46.69 46.83 46.34 46.49 2,056,338 -0.01(-0.02%)
Dec 31, 2021 46.33 46.64 46.26 46.50 1,598,244 +0.07(+0.15%)
Dec 30, 2021 46.85 46.97 46.40 46.43 2,669,975 +0.04(+0.08%)
Dec 29, 2021 46.43 46.87 46.33 46.39 2,891,031 +0.45(+0.99%)
Dec 28, 2021 46.18 46.42 45.79 45.94 2,317,536 -0.52(-1.11%)
Dec 27, 2021 46.15 46.46 45.76 46.45 1,937,520 +0.29(+0.62%)
Dec 23, 2021 45.93 46.39 45.78 46.17 2,994,253 +0.52(+1.13%)
Dec 22, 2021 45.39 45.72 44.74 45.65 4,383,740 -0.35(-0.77%)
Dec 21, 2021 45.35 46.05 45.32 46.01 6,345,723 +1.15(+2.56%)
Dec 20, 2021 44.60 44.89 44.20 44.86 3,977,265 -0.04(-0.09%)
Dec 17, 2021 45.49 45.53 44.82 44.90 4,765,788 -0.14(-0.31%)
Dec 16, 2021 45.14 45.44 44.97 45.04 3,723,072 +0.15(+0.33%)
Dec 15, 2021 44.77 44.93 43.96 44.89 5,097,575 +0.14(+0.31%)
Dec 14, 2021 44.77 45.18 44.55 44.75 4,002,308 +0.35(+0.78%)
Dec 13, 2021 44.71 44.79 44.07 44.40 3,474,866 +0.33(+0.75%)
Dec 10, 2021 44.44 44.58 43.89 44.07 3,340,733 +0.11(+0.25%)
Dec 09, 2021 43.90 44.11 43.69 43.97 3,239,217 -0.45(-1.01%)
Dec 08, 2021 44.62 44.77 44.26 44.41 3,145,488 -0.15(-0.35%)
Dec 07, 2021 44.46 45.18 44.34 44.57 5,402,994 +1.55(+3.60%)
Dec 06, 2021 43.09 43.22 42.73 43.02 5,652,826 +1.02(+2.42%)
Dec 03, 2021 42.99 43.30 41.61 42.00 7,071,537 -2.43(-5.46%)
Dec 02, 2021 43.46 44.67 43.24 44.43 7,984,348 +1.84(+4.32%)
Dec 01, 2021 43.50 44.02 42.56 42.59 5,300,288 -0.71(-1.64%)
Nov 30, 2021 43.41 43.97 42.92 43.30 5,894,424 +0.18(+0.41%)
Nov 29, 2021 42.73 43.32 42.56 43.12 4,813,189 +1.18(+2.81%)
Nov 26, 2021 41.16 42.01 41.05 41.94 2,946,927 -0.81(-1.89%)
Nov 24, 2021 43.12 43.41 42.61 42.75 4,629,138 -0.04(-0.09%)
Nov 23, 2021 42.20 42.84 42.19 42.79 4,633,443 +1.16(+2.80%)
Nov 22, 2021 40.76 41.99 40.57 41.62 4,593,901 +1.28(+3.17%)
Nov 19, 2021 40.46 40.71 40.24 40.34 3,731,609 +0.05(+0.11%)
Nov 18, 2021 40.26 40.43 40.26 40.30 2,888,974 -0.02(-0.04%)
Nov 17, 2021 40.61 40.90 40.29 40.31 3,178,345 -0.32(-0.80%)
Nov 16, 2021 41.22 41.30 40.58 40.64 3,995,594 -0.77(-1.86%)
Nov 15, 2021 41.48 41.55 41.18 41.41 3,954,210 -0.60(-1.43%)
Nov 12, 2021 41.99 42.26 41.80 42.01 2,404,427 -0.42(-0.98%)
Nov 11, 2021 41.90 42.47 41.78 42.42 4,619,861 +2.11(+5.24%)
Nov 10, 2021 40.84 40.31 40.31 2,990,494 -0.83(-2.02%)
Nov 09, 2021 41.75 41.86 40.71 41.15 4,028,480 -1.01(-2.39%)
Nov 08, 2021 41.40 42.18 41.40 42.15 3,921,201 +0.99(+2.41%)
Nov 05, 2021 40.92 41.22 40.83 41.16 3,907,126 +0.18(+0.45%)
Nov 04, 2021 41.15 41.19 40.61 40.98 6,065,158 -0.42(-1.01%)
Nov 03, 2021 41.18 41.54 40.82 41.39 4,039,104 +0.48(+1.17%)
Nov 02, 2021 40.91 41.01 40.51 40.91 6,970,958 -1.08(-2.57%)
Nov 01, 2021 42.24 42.24 41.96 41.99 4,648,564 -0.26(-0.62%)
Oct 29, 2021 42.67 42.76 42.12 42.26 4,424,129 -0.98(-2.26%)
Oct 28, 2021 43.16 43.44 42.98 43.23 3,062,445 +0.26(+0.61%)
Oct 27, 2021 43.36 43.49 42.90 42.97 3,460,231 -0.87(-1.99%)
Oct 26, 2021 44.13 43.84 2,600,052 -0.42(-0.94%)
Oct 25, 2021 43.97 44.45 43.81 44.26 3,945,360 +0.55(+1.27%)
Oct 22, 2021 43.44 43.88 42.96 43.70 4,475,848 +0.61(+1.41%)
Oct 21, 2021 43.26 43.26 42.81 43.09 5,006,217 -1.60(-3.59%)
Oct 20, 2021 44.30 44.77 43.99 44.70 4,221,258 -0.05(-0.12%)
Oct 19, 2021 44.74 45.04 44.40 44.75 4,791,394 +0.05(+0.12%)
Oct 18, 2021 44.30 44.71 43.78 44.70 5,056,209 +0.41(+0.92%)
Oct 15, 2021 44.69 44.74 44.16 44.29 4,447,118 -0.13(-0.29%)
Oct 14, 2021 43.81 44.54 43.77 44.42 5,428,988 +1.62(+3.78%)
Oct 13, 2021 42.66 42.96 42.41 42.80 4,164,361 -0.25(-0.59%)
Oct 12, 2021 43.01 43.28 42.84 43.06 3,878,950 +0.03(+0.07%)
Oct 11, 2021 43.61 43.90 43.01 43.03 4,966,033 +0.60(+1.42%)
Oct 08, 2021 42.49 42.74 42.17 42.42 3,534,031 +0.47(+1.12%)
Oct 07, 2021 41.85 42.36 41.75 41.95 3,464,524 +0.54(+1.30%)
Oct 06, 2021 40.68 41.43 40.40 41.42 3,944,342 +0.35(+0.86%)
Oct 05, 2021 41.31 41.36 40.59 41.06 3,274,605 -0.05(-0.13%)
Oct 04, 2021 41.46 41.76 41.06 41.11 3,214,378 -0.15(-0.35%)
Oct 01, 2021 41.23 41.45 40.74 41.26 2,998,214 +0.02(+0.06%)
Sep 30, 2021 41.45 41.77 41.15 41.24 4,953,891 +0.69(+1.71%)
Sep 29, 2021 40.66 41.05 40.31 40.54 6,844,894 +0.05(+0.11%)
Sep 28, 2021 41.58 41.72 40.40 40.50 9,451,983 -1.93(-4.56%)
Sep 27, 2021 41.89 42.55 41.81 42.43 5,533,378 +0.42(+0.99%)
Sep 24, 2021 41.95 42.31 41.86 42.02 5,223,457 -0.40(-0.94%)
Sep 23, 2021 42.55 42.81 42.12 42.42 10,987,523 +0.04(+0.09%)
Sep 22, 2021 42.66 42.86 42.12 42.38 7,005,131 +0.35(+0.84%)
Sep 21, 2021 42.38 42.39 41.44 42.02 4,694,159 +0.39(+0.93%)
Sep 20, 2021 40.84 41.69 40.73 41.64 7,206,514 -1.16(-2.70%)
Sep 17, 2021 42.99 43.24 42.21 42.79 7,957,709 -1.98(-4.42%)
Sep 16, 2021 45.34 45.34 44.15 44.77 4,450,602 -1.70(-3.66%)
Sep 15, 2021 46.11 46.82 46.04 46.48 5,464,674 +0.39(+0.84%)
Sep 14, 2021 46.85 46.92 45.89 46.09 5,351,980 -0.98(-2.08%)
Sep 13, 2021 47.32 47.43 46.85 47.07 5,068,863 +0.18(+0.38%)
Sep 10, 2021 47.14 47.53 46.88 46.89 2,208,959 +0.33(+0.71%)
Sep 09, 2021 46.68 46.89 46.38 46.56 4,150,816 -0.44(-0.93%)
Sep 08, 2021 47.43 47.65 46.58 47.00 5,599,642 -0.73(-1.53%)
Sep 07, 2021 47.93 48.13 47.50 47.73 5,364,475 -0.82(-1.68%)
Sep 03, 2021 48.14 48.75 47.86 48.55 4,369,498 +0.87(+1.83%)
Sep 02, 2021 47.16 47.77 47.16 47.68 6,282,339 -2.62(-5.21%)
Sep 01, 2021 50.09 50.51 49.88 50.30 4,332,626 -0.66(-1.30%)
Aug 31, 2021 51.37 51.57 50.52 50.96 4,929,327 -1.18(-2.26%)
Aug 30, 2021 52.14 52.49 51.63 52.14 2,874,162 +0.84(+1.64%)
Aug 27, 2021 50.35 51.34 50.35 51.30 4,150,845 +1.35(+2.70%)
Aug 26, 2021 50.19 50.41 49.64 49.95 5,778,678 -0.77(-1.52%)
Aug 25, 2021 50.47 50.86 50.23 50.72 5,113,315 +0.46(+0.92%)
Aug 24, 2021 49.58 50.37 49.58 50.26 3,989,792 +0.62(+1.24%)
Aug 23, 2021 49.16 49.69 48.94 49.64 4,049,749 +0.64(+1.30%)
Aug 20, 2021 48.77 49.03 48.37 49.00 6,211,039 +0.59(+1.21%)
Aug 19, 2021 48.83 49.28 48.19 48.42 10,182,114 -2.03(-4.02%)
Aug 18, 2021 51.35 51.41 50.21 50.45 11,248,839 -3.36(-6.24%)
Aug 17, 2021 54.60 55.15 52.93 53.81 14,867,902 -4.62(-7.90%)
Aug 16, 2021 58.79 59.46 57.88 58.42 4,305,403 -1.54(-2.57%)
Aug 13, 2021 59.50 60.21 59.41 59.96 1,790,094 +0.79(+1.34%)
Aug 12, 2021 59.21 59.31 58.82 59.17 1,884,825 -0.83(-1.39%)
Aug 11, 2021 59.73 60.10 59.31 60.00 1,263,624 +0.26(+0.44%)
Aug 10, 2021 58.57 59.79 58.50 59.74 2,196,632 +0.76(+1.29%)
Aug 09, 2021 59.02 59.18 58.74 58.98 1,271,386 -0.14(-0.23%)
Aug 06, 2021 59.54 59.70 58.87 59.11 1,313,154 -0.23(-0.39%)
Aug 05, 2021 59.64 59.82 59.11 59.35 2,580,060 -1.54(-2.53%)
Aug 04, 2021 61.49 61.87 60.89 60.89 1,959,435 -0.55(-0.89%)
Aug 03, 2021 60.72 61.65 60.29 61.43 2,209,694 +1.02(+1.68%)
Aug 02, 2021 61.42 61.55 60.37 60.42 1,760,828 -0.12(-0.19%)
Jul 30, 2021 60.79 61.25 60.16 60.53 1,600,857 -1.29(-2.09%)
Jul 29, 2021 61.88 62.03 61.59 61.83 3,048,955 +0.87(+1.43%)
Jul 28, 2021 60.08 61.13 59.86 60.96 2,046,252 +0.83(+1.38%)
Jul 27, 2021 59.95 60.66 59.37 60.12 2,707,477 -0.77(-1.27%)
Jul 26, 2021 59.72 60.99 59.71 60.89 2,761,917 +2.00(+3.40%)
Jul 23, 2021 58.81 59.01 58.09 58.89 1,378,448 +0.62(+1.06%)
Jul 22, 2021 58.56 58.64 57.72 58.27 1,304,211 -0.08(-0.15%)
Jul 21, 2021 57.81 58.45 57.71 58.36 2,242,011 +1.47(+2.59%)
Jul 20, 2021 55.99 57.21 55.67 56.89 2,279,196 +1.15(+2.06%)
Jul 19, 2021 55.85 56.22 55.49 55.74 2,561,537 -1.57(-2.74%)
Jul 16, 2021 58.49 58.49 57.12 57.31 2,244,970 -1.52(-2.58%)
Jul 15, 2021 58.11 59.11 58.02 58.83 1,702,792 +0.22(+0.38%)
Jul 14, 2021 59.33 59.51 58.22 58.61 2,609,557 -0.09(-0.16%)
Jul 13, 2021 58.38 58.94 58.30 58.70 1,388,599 -0.25(-0.43%)
Jul 12, 2021 58.37 59.13 58.14 58.95 1,293,405 +0.02(+0.04%)
Jul 09, 2021 57.73 59.24 57.43 58.93 3,386,876 +2.30(+4.05%)
Jul 08, 2021 55.94 56.85 55.70 56.63 1,946,884 -0.41(-0.72%)
Jul 07, 2021 56.83 57.30 56.39 57.04 1,966,555 +1.35(+2.42%)
Jul 06, 2021 56.77 56.84 55.33 55.69 1,590,963 -0.52(-0.93%)
Jul 02, 2021 55.82 56.23 55.48 56.22 1,145,889 +0.42(+0.76%)
Jul 01, 2021 56.42 56.63 55.50 55.79 1,293,061 -0.32(-0.58%)
Jun 30, 2021 56.00 56.28 55.49 56.12 1,528,500 +0.01(+0.01%)
Jun 29, 2021 56.39 56.59 55.96 56.11 1,200,414 +0.01(+0.01%)
Jun 28, 2021 56.69 56.90 55.74 56.10 1,869,421 -0.32(-0.57%)
Jun 25, 2021 56.68 56.84 56.42 56.42 1,303,722 +0.34(+0.60%)
Jun 24, 2021 55.78 56.15 55.45 56.09 1,280,096 +0.90(+1.63%)
Jun 23, 2021 55.54 55.86 55.11 55.18 1,665,674 +0.26(+0.48%)
Jun 22, 2021 54.36 55.01 53.87 54.92 2,236,302 +0.65(+1.21%)
Jun 21, 2021 53.63 54.40 53.51 54.27 1,958,447 +1.46(+2.76%)
Jun 18, 2021 53.94 54.07 52.81 52.81 3,165,136 -1.51(-2.78%)
Jun 17, 2021 55.71 56.09 54.12 54.32 4,355,327 -2.56(-4.50%)
Jun 16, 2021 57.14 57.61 56.56 56.88 2,535,385 -0.85(-1.47%)
Jun 15, 2021 57.58 57.85 57.16 57.73 2,937,300 -0.44(-0.76%)
Jun 14, 2021 58.27 58.54 58.09 58.17 1,726,961 -0.29(-0.50%)
Jun 11, 2021 58.59 58.75 58.20 58.46 1,305,946 +0.48(+0.82%)
Jun 10, 2021 57.50 58.10 57.43 57.98 1,998,936 +0.64(+1.12%)
Jun 09, 2021 57.68 57.76 57.13 57.34 2,324,513 -1.23(-2.09%)
Jun 08, 2021 58.20 58.91 57.59 58.57 2,169,178 +0.91(+1.58%)
Jun 07, 2021 58.36 58.43 57.42 57.66 1,373,396 -0.99(-1.69%)
Jun 04, 2021 58.56 58.80 58.04 58.65 1,298,053 +0.90(+1.56%)
Jun 03, 2021 57.93 57.93 57.33 57.75 1,513,615 -1.00(-1.70%)
Jun 02, 2021 58.54 58.81 58.24 58.75 1,738,382 -0.04(-0.07%)
Jun 01, 2021 58.66 59.01 58.43 58.79 2,555,988 +1.69(+2.96%)
May 28, 2021 56.96 57.31 56.79 57.10 1,449,494 -0.10(-0.18%)
May 27, 2021 57.40 57.73 56.96 57.20 2,183,812 +1.37(+2.46%)
May 26, 2021 55.41 55.99 55.28 55.83 2,882,934 +0.42(+0.76%)
May 25, 2021 55.86 55.94 55.27 55.41 2,655,415 -0.88(-1.56%)
May 24, 2021 56.19 56.48 55.92 56.29 1,757,723 -0.24(-0.42%)
May 21, 2021 57.46 57.47 56.36 56.52 1,934,484 -0.57(-1.00%)
May 20, 2021 57.02 57.24 56.62 57.10 2,537,899 +0.00(+0.00%)
May 19, 2021 57.73 57.97 56.75 57.10 3,673,650 -2.62(-4.39%)
May 18, 2021 60.94 61.00 59.46 59.71 2,416,851 -0.92(-1.52%)
May 17, 2021 59.46 60.72 59.31 60.64 2,800,255 +0.95(+1.59%)
May 14, 2021 59.14 59.85 58.99 59.69 2,853,765 -0.15(-0.26%)
May 13, 2021 59.65 60.39 59.05 59.85 2,928,309 -1.06(-1.75%)
May 12, 2021 61.51 62.43 60.66 60.91 3,174,360 -1.27(-2.04%)
May 11, 2021 61.23 62.39 60.74 62.18 3,065,805 -0.10(-0.16%)
May 10, 2021 62.81 63.24 62.22 62.28 3,515,681 +1.12(+1.83%)
May 07, 2021 60.62 61.29 60.11 61.16 3,014,531 +0.78(+1.29%)
May 06, 2021 59.45 60.45 59.20 60.39 2,341,535 +0.90(+1.52%)
May 05, 2021 59.30 59.64 58.46 59.48 2,465,765 +2.03(+3.53%)
May 04, 2021 57.33 57.47 56.58 57.46 1,621,198 +0.35(+0.62%)
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.