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 (%)
May 31, 2006 43.15 43.72 42.80 43.28 2,533,400 -0.10(-0.23%)
May 30, 2006 44.23 44.25 43.04 43.38 2,763,300 -0.69(-1.57%)
May 26, 2006 44.20 44.25 43.54 44.07 2,193,100 +0.98(+2.27%)
May 25, 2006 42.25 43.24 41.94 43.09 2,553,100 +1.40(+3.36%)
May 24, 2006 41.60 42.70 40.96 41.69 5,099,000 -1.23(-2.87%)
May 23, 2006 43.00 43.69 42.75 42.92 5,229,300 +1.57(+3.80%)
May 22, 2006 41.07 41.58 39.77 41.35 6,479,300 -1.89(-4.37%)
May 19, 2006 43.00 43.52 41.40 43.24 6,777,900 +0.07(+0.16%)
May 18, 2006 43.65 44.05 43.00 43.17 4,547,700 -0.78(-1.77%)
May 17, 2006 44.75 45.38 43.65 43.95 6,743,300 -1.56(-3.43%)
May 16, 2006 45.70 46.10 44.45 45.51 3,946,300 +0.71(+1.58%)
May 15, 2006 44.80 45.85 44.30 44.80 6,824,600 -2.99(-6.26%)
May 12, 2006 48.81 49.10 47.26 47.79 3,572,200 -0.78(-1.61%)
May 11, 2006 50.25 50.74 48.52 48.57 3,921,500 -0.61(-1.24%)
May 10, 2006 48.96 49.41 48.67 49.18 2,766,300 -0.03(-0.06%)
May 09, 2006 47.60 49.24 47.60 49.21 2,894,900 +1.60(+3.36%)
May 08, 2006 48.68 48.68 47.40 47.61 2,757,100 -0.26(-0.54%)
May 05, 2006 47.60 48.27 47.48 47.87 2,958,700 +1.11(+2.37%)
May 04, 2006 46.97 47.37 46.55 46.76 3,377,900 -0.20(-0.43%)
May 03, 2006 47.04 47.07 46.30 46.96 2,304,500 -0.22(-0.47%)
May 02, 2006 46.84 47.20 46.39 47.18 2,327,900 +0.63(+1.35%)
May 01, 2006 46.70 47.10 46.45 46.55 1,784,000 +0.99(+2.17%)
Apr 28, 2006 44.45 45.67 44.45 45.56 2,401,900 +1.20(+2.71%)
Apr 27, 2006 44.29 45.13 43.75 44.36 4,087,300 -1.56(-3.40%)
Apr 26, 2006 45.78 46.19 45.59 45.92 3,787,400 +0.22(+0.48%)
Apr 25, 2006 46.05 46.28 45.25 45.70 1,961,400 -0.07(-0.15%)
Apr 24, 2006 46.14 46.19 45.44 45.77 1,744,700 -0.13(-0.28%)
Apr 21, 2006 45.26 46.20 45.13 45.90 2,666,900 +1.24(+2.78%)
Apr 20, 2006 46.25 46.37 44.26 44.66 3,616,400 -2.45(-5.20%)
Apr 19, 2006 46.23 47.19 45.92 47.11 2,263,800 +0.76(+1.64%)
Apr 18, 2006 45.03 46.35 45.02 46.35 3,904,700 +1.82(+4.09%)
Apr 17, 2006 43.97 44.66 43.84 44.53 1,835,600 +1.37(+3.17%)
Apr 13, 2006 43.65 43.34 42.45 43.16 2,552,300 -0.49(-1.12%)
Apr 12, 2006 43.55 43.82 42.77 43.65 3,082,600 +0.10(+0.23%)
Apr 11, 2006 44.12 44.30 43.22 43.55 3,082,500 +0.58(+1.35%)
Apr 10, 2006 43.00 43.44 42.71 42.97 2,167,800 +0.52(+1.22%)
Apr 07, 2006 42.90 43.07 42.03 42.45 2,594,600 -1.05(-2.41%)
Apr 06, 2006 43.48 44.00 42.90 43.50 2,602,800 +0.00(+0.00%)
Apr 05, 2006 43.00 43.70 42.73 43.50 2,799,500 +1.48(+3.52%)
Apr 04, 2006 42.25 42.47 41.90 42.02 2,565,200 +0.29(+0.69%)
Apr 03, 2006 41.52 42.22 41.31 41.73 3,553,600 +1.88(+4.72%)
Mar 31, 2006 39.62 40.19 39.22 39.85 3,045,900 -0.37(-0.92%)
Mar 30, 2006 39.35 40.35 39.35 40.22 3,476,700 +1.64(+4.25%)
Mar 29, 2006 37.75 38.75 37.70 38.58 1,824,900 +1.13(+3.02%)
Mar 28, 2006 37.67 38.04 37.31 37.45 1,676,600 -0.44(-1.16%)
Mar 27, 2006 37.77 37.99 37.62 37.89 1,664,100 +0.47(+1.26%)
Mar 24, 2006 37.35 37.75 37.12 37.42 2,251,200 +0.44(+1.19%)
Mar 23, 2006 36.90 37.20 36.71 36.98 1,944,500 +0.56(+1.54%)
Mar 22, 2006 36.15 36.60 36.10 36.42 1,300,700 +0.79(+2.22%)
Mar 21, 2006 36.20 36.40 35.55 35.63 1,741,900 -0.69(-1.90%)
Mar 20, 2006 36.64 36.80 36.29 36.32 1,443,900 -0.07(-0.19%)
Mar 17, 2006 36.54 36.79 36.03 36.39 2,072,400 -0.09(-0.25%)
Mar 16, 2006 36.55 36.71 36.25 36.48 2,218,600 +0.11(+0.30%)
Mar 15, 2006 36.42 36.59 36.28 36.37 3,282,900 +0.91(+2.57%)
Mar 14, 2006 34.90 35.59 34.80 35.46 2,455,400 +0.55(+1.58%)
Mar 13, 2006 34.80 35.08 34.54 34.91 1,847,800 +0.07(+0.20%)
Mar 10, 2006 34.27 34.90 34.00 34.84 1,443,100 +0.49(+1.43%)
Mar 09, 2006 34.47 34.93 34.21 34.35 3,140,200 +0.13(+0.38%)
Mar 08, 2006 33.50 34.52 33.45 34.22 3,292,400 -0.40(-1.16%)
Mar 07, 2006 34.80 34.90 34.30 34.62 2,432,300 -1.04(-2.92%)
Mar 06, 2006 36.46 36.49 35.51 35.66 2,115,700 -0.75(-2.06%)
Mar 03, 2006 36.28 36.77 36.20 36.41 1,515,000 -0.25(-0.68%)
Mar 02, 2006 35.94 37.00 35.94 36.66 1,920,500 +0.36(+0.99%)
Mar 01, 2006 36.15 36.39 36.03 36.30 2,074,500 +0.21(+0.58%)
Feb 28, 2006 36.36 36.31 35.91 36.09 3,231,500 -0.27(-0.74%)
Feb 27, 2006 36.78 36.80 36.35 36.36 2,168,800 -0.29(-0.79%)
Feb 24, 2006 36.60 36.87 36.41 36.65 2,613,900 +0.05(+0.14%)
Feb 23, 2006 37.20 37.24 36.58 36.60 2,664,700 -0.61(-1.64%)
Feb 22, 2006 37.20 37.47 37.16 37.21 3,008,400 +0.11(+0.30%)
Feb 21, 2006 37.35 37.50 37.00 37.10 2,103,000 +0.80(+2.20%)
Feb 17, 2006 36.54 36.78 36.25 36.30 2,832,200 +0.13(+0.36%)
Feb 16, 2006 35.60 36.54 35.37 36.17 3,986,000 +0.28(+0.78%)
Feb 15, 2006 36.18 36.59 35.70 35.89 2,621,100 -0.27(-0.75%)
Feb 14, 2006 35.06 36.62 35.03 36.16 2,722,600 +1.10(+3.14%)
Feb 13, 2006 35.89 35.24 34.75 35.06 2,283,900 -0.80(-2.23%)
Feb 10, 2006 36.70 36.74 35.31 35.86 2,986,700 -1.00(-2.71%)
Feb 09, 2006 36.88 37.41 36.75 36.86 4,434,000 +0.47(+1.29%)
Feb 08, 2006 36.23 36.55 35.74 36.39 3,611,900 -0.61(-1.65%)
Feb 07, 2006 38.08 38.08 36.90 37.00 3,195,000 -1.78(-4.59%)
Feb 06, 2006 38.15 38.80 38.01 38.78 2,123,100 +0.63(+1.65%)
Feb 03, 2006 37.70 38.27 37.61 38.15 2,298,000 -0.25(-0.65%)
Feb 02, 2006 38.70 39.11 37.52 38.40 2,938,500 -0.80(-2.04%)
Feb 01, 2006 39.75 39.75 39.11 39.20 1,689,900 -0.25(-0.63%)
Jan 31, 2006 39.00 39.70 38.66 39.45 2,588,400 -0.17(-0.43%)
Jan 30, 2006 39.46 39.73 39.20 39.62 1,577,700 +0.15(+0.38%)
Jan 27, 2006 39.20 39.50 38.91 39.47 1,916,900 +0.67(+1.73%)
Jan 26, 2006 38.37 39.29 38.37 38.80 3,246,400 +0.02(+0.05%)
Jan 25, 2006 38.45 38.87 38.05 38.78 3,074,000 +1.43(+3.83%)
Jan 24, 2006 37.03 37.39 36.76 37.35 2,149,900 +0.15(+0.40%)
Jan 23, 2006 37.40 37.45 36.93 37.20 2,135,400 +0.62(+1.69%)
Jan 20, 2006 37.34 37.51 36.56 36.58 2,219,400 -0.64(-1.72%)
Jan 19, 2006 37.13 37.46 37.02 37.22 2,557,900 +1.32(+3.68%)
Jan 18, 2006 36.40 36.42 35.75 35.90 2,762,400 -0.68(-1.86%)
Jan 17, 2006 35.98 36.90 35.90 36.58 3,434,000 +0.74(+2.06%)
Jan 13, 2006 35.69 35.95 35.45 35.84 1,155,700 +0.25(+0.70%)
Jan 12, 2006 36.19 36.20 35.50 35.59 2,173,800 -0.67(-1.85%)
Jan 11, 2006 36.04 36.40 35.81 36.26 1,493,700 +0.45(+1.26%)
Jan 10, 2006 35.00 36.13 34.94 35.81 4,440,100 -0.52(-1.43%)
Jan 09, 2006 36.30 36.47 36.07 36.33 1,212,300 +0.58(+1.62%)
Jan 06, 2006 35.44 36.06 35.43 35.75 1,318,100 +0.69(+1.97%)
Jan 05, 2006 35.35 35.35 34.93 35.06 1,085,400 -0.73(-2.04%)
Jan 04, 2006 35.11 35.99 35.02 35.79 1,683,100 +0.79(+2.26%)
Jan 03, 2006 34.20 35.04 34.20 35.00 1,698,100 +1.58(+4.73%)
Dec 30, 2005 33.65 33.65 33.21 33.42 600,800 -0.20(-0.59%)
Dec 29, 2005 33.60 33.81 33.35 33.62 766,500 +0.31(+0.93%)
Dec 28, 2005 33.30 33.52 33.25 33.31 925,700 +0.91(+2.81%)
Dec 27, 2005 32.90 33.10 32.25 32.40 725,400 -0.64(-1.94%)
Dec 23, 2005 32.85 33.11 32.62 33.04 494,500 +0.10(+0.30%)
Dec 22, 2005 33.04 33.05 32.81 32.94 831,500 -0.44(-1.32%)
Dec 21, 2005 32.98 33.52 32.95 33.38 910,400 +0.59(+1.80%)
Dec 20, 2005 32.96 33.04 32.70 32.79 1,437,700 +0.46(+1.42%)
Dec 19, 2005 32.80 32.90 32.30 32.33 695,400 +0.03(+0.09%)
Dec 16, 2005 32.43 32.60 32.28 32.30 1,047,300 -0.15(-0.46%)
Dec 15, 2005 32.69 32.96 32.30 32.45 924,200 -0.15(-0.46%)
Dec 14, 2005 32.90 32.99 32.59 32.60 1,236,500 -0.31(-0.94%)
Dec 13, 2005 33.11 33.26 32.90 32.91 1,533,700 -0.23(-0.69%)
Dec 12, 2005 33.50 33.52 32.87 33.14 1,262,400 +0.46(+1.41%)
Dec 09, 2005 33.08 33.08 32.59 32.68 1,146,300 +0.08(+0.25%)
Dec 08, 2005 32.45 32.86 32.28 32.60 1,388,900 -0.05(-0.15%)
Dec 07, 2005 33.05 33.15 32.55 32.65 1,814,500 -0.51(-1.54%)
Dec 06, 2005 32.94 33.49 32.80 33.16 1,824,600 +0.15(+0.45%)
Dec 05, 2005 33.17 33.19 32.82 33.01 1,881,300 -0.03(-0.09%)
Dec 02, 2005 33.16 33.34 32.96 33.04 1,596,000 +0.36(+1.10%)
Dec 01, 2005 32.00 32.79 32.00 32.68 2,018,900 +0.51(+1.59%)
Nov 30, 2005 32.12 32.40 31.88 32.17 858,800 -0.27(-0.83%)
Nov 29, 2005 32.60 32.82 32.39 32.44 815,700 +0.07(+0.22%)
Nov 28, 2005 32.44 32.53 32.15 32.37 1,312,100 -0.33(-1.01%)
Nov 25, 2005 32.80 32.99 32.61 32.70 756,900 +0.82(+2.57%)
Nov 23, 2005 32.00 32.30 31.84 31.88 926,900 -0.19(-0.59%)
Nov 22, 2005 31.90 33.00 31.65 32.07 1,356,500 -0.27(-0.83%)
Nov 21, 2005 32.24 32.41 32.02 32.34 1,341,800 +0.34(+1.06%)
Nov 18, 2005 32.29 32.30 31.70 32.00 1,219,400 +0.00(+0.00%)
Nov 17, 2005 31.67 32.04 31.65 32.00 1,728,400 +0.69(+2.20%)
Nov 16, 2005 30.76 31.34 30.69 31.31 1,527,000 -0.05(-0.16%)
Nov 15, 2005 31.23 31.88 31.19 31.36 1,296,600 +0.20(+0.64%)
Nov 14, 2005 31.49 31.61 30.97 31.16 732,300 -0.27(-0.86%)
Nov 11, 2005 30.71 31.50 30.70 31.43 1,225,500 +0.77(+2.51%)
Nov 10, 2005 30.98 31.00 30.35 30.66 1,539,600 -0.09(-0.29%)
Nov 09, 2005 30.70 31.05 30.59 30.75 1,123,500 -0.43(-1.38%)
Nov 08, 2005 31.01 31.39 30.83 31.18 675,800 +0.18(+0.58%)
Nov 07, 2005 30.95 31.10 30.52 31.00 1,329,900 +0.06(+0.19%)
Nov 04, 2005 31.64 31.64 30.68 30.94 1,441,600 -0.99(-3.10%)
Nov 03, 2005 31.87 32.24 31.78 31.93 1,626,700 +0.52(+1.66%)
Nov 02, 2005 30.74 31.50 30.74 31.41 1,748,600 +0.04(+0.13%)
Nov 01, 2005 31.52 31.68 31.30 31.37 1,149,900 +0.32(+1.03%)
Oct 31, 2005 31.20 31.43 31.05 31.05 795,200 +0.32(+1.04%)
Oct 28, 2005 30.42 30.88 30.27 30.73 837,300 +0.32(+1.05%)
Oct 27, 2005 31.20 31.20 30.31 30.41 1,351,200 -0.54(-1.74%)
Oct 26, 2005 30.82 31.58 30.82 30.95 2,103,200 +0.65(+2.15%)
Oct 25, 2005 30.41 30.76 30.16 30.30 1,499,000 -0.30(-0.98%)
Oct 24, 2005 30.10 30.65 30.10 30.60 1,563,100 +0.56(+1.86%)
Oct 21, 2005 29.66 30.23 29.50 30.04 2,232,500 +0.63(+2.14%)
Oct 20, 2005 30.35 30.43 29.33 29.41 2,090,900 -0.80(-2.65%)
Oct 19, 2005 29.50 30.22 29.24 30.21 2,201,400 +0.01(+0.03%)
Oct 18, 2005 30.30 30.47 30.07 30.20 1,613,200 -0.28(-0.92%)
Oct 17, 2005 30.37 30.65 30.25 30.48 1,111,400 -0.08(-0.26%)
Oct 14, 2005 30.04 30.67 29.86 30.56 1,253,900 +0.39(+1.29%)
Oct 13, 2005 29.70 30.23 29.55 30.17 2,568,900 -0.62(-2.01%)
Oct 12, 2005 31.32 31.50 30.50 30.79 1,755,500 -0.29(-0.93%)
Oct 11, 2005 31.19 31.46 31.03 31.08 2,111,400 -0.20(-0.64%)
Oct 10, 2005 31.22 31.49 31.10 31.28 1,181,100 +0.29(+0.94%)
Oct 07, 2005 30.83 31.30 30.81 30.99 1,958,700 -0.19(-0.61%)
Oct 06, 2005 31.63 32.19 30.85 31.18 2,478,800 -0.45(-1.42%)
Oct 05, 2005 32.40 32.45 31.55 31.63 1,894,300 -1.78(-5.33%)
Oct 04, 2005 33.76 33.90 33.41 33.41 1,176,500 -0.31(-0.92%)
Oct 03, 2005 33.75 33.77 33.45 33.72 1,220,400 -0.46(-1.35%)
Sep 30, 2005 34.15 34.48 34.05 34.18 969,800 -0.06(-0.18%)
Sep 29, 2005 33.99 34.30 33.77 34.24 1,012,700 +0.25(+0.74%)
Sep 28, 2005 33.67 34.19 33.65 33.99 1,789,900 +0.77(+2.32%)
Sep 27, 2005 33.28 33.32 33.00 33.22 1,365,700 -0.27(-0.81%)
Sep 26, 2005 33.12 33.60 33.02 33.49 1,818,400 +0.91(+2.79%)
Sep 23, 2005 32.57 32.83 32.20 32.58 1,041,300 -0.17(-0.52%)
Sep 22, 2005 32.93 32.98 32.52 32.75 1,511,200 +0.29(+0.89%)
Sep 21, 2005 32.47 32.93 32.42 32.46 1,884,700 -0.15(-0.46%)
Sep 20, 2005 33.10 33.17 32.55 32.61 1,394,600 -0.39(-1.18%)
Sep 19, 2005 33.00 33.33 32.80 33.00 1,384,200 -0.05(-0.15%)
Sep 16, 2005 32.92 33.16 32.79 33.05 2,959,700 +1.05(+3.28%)
Sep 15, 2005 31.97 32.22 31.86 32.00 1,683,800 +0.18(+0.57%)
Sep 14, 2005 31.32 31.93 31.32 31.82 1,783,300 +0.59(+1.89%)
Sep 13, 2005 31.35 31.48 31.21 31.23 1,026,900 -0.06(-0.19%)
Sep 12, 2005 31.36 31.65 31.20 31.29 997,300 -0.27(-0.86%)
Sep 09, 2005 31.25 31.60 31.15 31.56 854,100 +0.44(+1.41%)
Sep 08, 2005 31.01 31.28 31.00 31.12 1,259,100 -0.17(-0.54%)
Sep 07, 2005 31.45 31.80 31.28 31.29 928,300 -0.24(-0.76%)
Sep 06, 2005 31.53 31.70 31.41 31.53 1,359,500 -0.55(-1.71%)
Sep 02, 2005 32.08 32.34 31.96 32.08 1,104,000 -0.32(-0.99%)
Sep 01, 2005 32.40 32.42 31.96 32.40 1,552,700 +1.09(+3.48%)
Aug 31, 2005 31.31 31.40 30.77 31.31 1,385,300 +0.51(+1.66%)
Aug 30, 2005 30.74 30.95 30.55 30.80 916,800 +0.03(+0.10%)
Aug 29, 2005 30.62 30.84 30.53 30.77 1,142,900 +0.03(+0.10%)
Aug 26, 2005 30.80 31.03 30.62 30.74 824,500 +0.01(+0.03%)
Aug 25, 2005 30.88 30.95 30.68 30.73 1,223,100 +0.20(+0.66%)
Aug 24, 2005 30.55 30.84 30.45 30.53 2,217,700 -1.00(-3.17%)
Aug 23, 2005 31.89 31.92 31.43 31.53 932,300 -0.75(-2.32%)
Aug 22, 2005 32.02 32.50 32.02 32.28 1,387,600 +1.10(+3.53%)
Aug 19, 2005 30.95 31.18 30.93 31.18 893,300 +0.77(+2.53%)
Aug 18, 2005 30.30 30.49 30.27 30.41 877,100 -0.39(-1.27%)
Aug 17, 2005 31.00 31.06 30.62 30.80 1,541,700 -0.79(-2.50%)
Aug 16, 2005 31.60 31.84 31.44 31.59 1,105,900 -0.70(-2.17%)
Aug 15, 2005 32.51 32.55 32.24 32.29 824,900 -0.21(-0.65%)
Aug 12, 2005 32.46 32.50 32.00 32.50 2,189,100 +0.05(+0.15%)
Aug 11, 2005 31.80 32.50 31.76 32.45 1,736,300 +1.09(+3.48%)
Aug 10, 2005 31.24 31.70 31.24 31.36 1,183,000 +0.11(+0.35%)
Aug 09, 2005 31.52 31.75 31.22 31.25 1,686,800 +0.18(+0.58%)
Aug 08, 2005 31.05 31.18 30.95 31.07 1,942,400 +0.97(+3.22%)
Aug 05, 2005 30.31 30.46 29.95 30.10 1,357,600 -0.26(-0.86%)
Aug 04, 2005 30.52 30.63 30.12 30.36 969,200 -0.52(-1.68%)
Aug 03, 2005 30.89 31.15 30.88 30.88 1,799,000 +0.68(+2.25%)
Aug 02, 2005 29.77 30.24 29.73 30.20 1,428,800 +0.66(+2.23%)
Aug 01, 2005 29.60 29.65 29.41 29.54 695,200 -0.08(-0.27%)
Jul 29, 2005 29.89 29.98 29.59 29.62 1,235,400 +0.17(+0.58%)
Jul 28, 2005 29.30 29.60 29.22 29.45 852,800 +0.17(+0.58%)
Jul 27, 2005 29.11 29.28 28.95 29.28 580,100 +0.17(+0.58%)
Jul 26, 2005 29.02 29.20 28.87 29.11 644,600 -0.09(-0.31%)
Jul 25, 2005 29.50 29.53 29.15 29.20 1,198,700 -0.32(-1.08%)
Jul 22, 2005 29.30 29.55 29.28 29.52 1,042,400 +0.29(+0.99%)
Jul 21, 2005 29.00 29.30 28.87 29.23 1,434,300 +0.59(+2.06%)
Jul 20, 2005 28.15 28.69 28.10 28.64 1,086,900 +1.00(+3.62%)
Jul 19, 2005 27.41 27.70 27.31 27.64 1,098,100 -0.13(-0.47%)
Jul 18, 2005 27.45 27.82 27.33 27.77 1,046,300 +0.10(+0.36%)
Jul 15, 2005 27.67 27.80 27.58 27.67 949,900 -0.13(-0.47%)
Jul 14, 2005 28.20 28.35 27.62 27.80 1,157,400 -0.20(-0.71%)
Jul 13, 2005 28.26 28.33 28.00 28.00 573,400 -0.30(-1.06%)
Jul 12, 2005 28.20 28.48 28.11 28.30 865,100 +0.08(+0.28%)
Jul 11, 2005 27.75 28.25 27.66 28.22 741,400 +0.60(+2.17%)
Jul 08, 2005 27.40 27.62 27.40 27.62 672,000 +0.27(+0.99%)
Jul 07, 2005 27.43 27.43 27.10 27.35 1,138,900 -0.35(-1.26%)
Jul 06, 2005 27.83 27.99 27.67 27.70 1,949,800 -0.06(-0.22%)
Jul 05, 2005 27.88 27.90 27.59 27.76 1,133,800 +0.36(+1.31%)
Jul 01, 2005 27.25 27.44 27.15 27.40 625,900 +0.10(+0.37%)
Jun 30, 2005 27.57 27.62 27.23 27.30 690,500 -0.35(-1.27%)
Jun 29, 2005 27.65 27.76 27.54 27.65 468,000 -0.17(-0.61%)
Jun 28, 2005 27.85 28.00 27.78 27.82 952,300 +0.55(+2.02%)
Jun 27, 2005 27.02 27.46 27.02 27.27 890,800 +0.45(+1.68%)
Jun 24, 2005 27.06 27.30 26.80 26.82 1,274,700 -0.34(-1.25%)
Jun 23, 2005 27.65 27.69 27.13 27.16 941,400 -0.86(-3.07%)
Jun 22, 2005 27.88 28.03 27.84 28.02 800,300 -0.19(-0.67%)
Jun 21, 2005 28.25 28.46 28.01 28.21 1,204,700 -0.09(-0.32%)
Jun 20, 2005 28.53 28.54 28.18 28.30 1,213,700 -0.23(-0.81%)
Jun 17, 2005 28.52 28.63 28.44 28.53 1,514,500 +0.53(+1.89%)
Jun 16, 2005 28.00 28.24 27.81 28.00 2,566,400 +0.80(+2.94%)
Jun 15, 2005 26.85 27.24 26.76 27.20 1,195,200 +0.77(+2.91%)
Jun 14, 2005 26.36 26.49 26.21 26.43 552,700 -0.01(-0.04%)
Jun 13, 2005 26.10 26.53 26.04 26.44 916,000 +0.18(+0.69%)
Jun 10, 2005 26.20 26.39 26.10 26.26 838,100 +0.23(+0.88%)
Jun 09, 2005 26.05 26.09 25.88 26.03 2,040,800 -0.02(-0.08%)
Jun 08, 2005 26.45 26.45 25.96 26.05 734,700 -0.40(-1.51%)
Jun 07, 2005 26.35 26.67 26.33 26.45 1,811,400 +0.00(+0.00%)
Jun 06, 2005 26.54 26.55 26.33 26.45 1,601,600 +0.26(+0.99%)
Jun 03, 2005 26.05 26.26 26.02 26.19 1,140,000 +0.24(+0.92%)
Jun 02, 2005 25.74 25.98 25.70 25.95 919,600 +0.20(+0.78%)
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.