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 (%)
Jul 31, 2012 35.83 35.98 35.59 35.62 4,606,889 -0.19(-0.54%)
Jul 30, 2012 35.75 36.01 35.58 35.81 4,594,508 -0.16(-0.43%)
Jul 27, 2012 35.23 36.13 35.04 35.97 7,303,491 +1.13(+3.25%)
Jul 26, 2012 34.99 35.11 34.65 34.83 12,095,404 +0.82(+2.42%)
Jul 25, 2012 34.23 34.30 33.66 34.01 12,624,609 +0.45(+1.33%)
Jul 24, 2012 34.03 34.09 33.25 33.57 9,239,946 -0.20(-0.59%)
Jul 23, 2012 33.19 33.88 32.95 33.76 7,918,341 -0.62(-1.81%)
Jul 20, 2012 34.66 34.69 34.27 34.39 5,058,669 -0.59(-1.69%)
Jul 19, 2012 34.60 35.15 34.54 34.98 6,080,754 +0.94(+2.76%)
Jul 18, 2012 33.54 34.20 33.50 34.04 7,014,910 +0.04(+0.13%)
Jul 17, 2012 33.87 34.01 33.38 34.00 4,816,192 +0.28(+0.83%)
Jul 16, 2012 33.79 33.84 33.49 33.72 3,355,359 -0.23(-0.66%)
Jul 13, 2012 33.40 34.07 33.40 33.94 3,918,850 +0.74(+2.23%)
Jul 12, 2012 32.98 33.41 32.61 33.20 6,524,477 -0.83(-2.43%)
Jul 11, 2012 33.94 34.27 33.73 34.03 4,490,805 +0.24(+0.70%)
Jul 10, 2012 34.81 34.86 33.60 33.79 5,464,112 -0.75(-2.18%)
Jul 09, 2012 34.51 34.67 34.30 34.54 4,151,236 -0.33(-0.94%)
Jul 06, 2012 34.97 35.05 34.58 34.87 3,447,104 -0.67(-1.87%)
Jul 05, 2012 35.58 35.80 34.88 35.54 4,463,434 -0.22(-0.62%)
Jul 03, 2012 35.35 35.91 35.26 35.76 4,589,967 +0.57(+1.62%)
Jul 02, 2012 35.06 35.25 34.75 35.19 3,756,117 +0.13(+0.37%)
Jun 29, 2012 34.98 35.17 34.71 35.06 7,098,710 +1.78(+5.34%)
Jun 28, 2012 32.99 33.32 32.75 33.28 5,583,516 -0.06(-0.18%)
Jun 27, 2012 32.99 33.43 32.83 33.34 6,157,992 +0.24(+0.73%)
Jun 26, 2012 33.21 33.34 32.77 33.10 3,963,610 +0.20(+0.60%)
Jun 25, 2012 33.17 33.22 32.69 32.90 7,109,848 -1.09(-3.21%)
Jun 22, 2012 34.03 34.16 33.65 33.99 5,533,164 +0.09(+0.27%)
Jun 21, 2012 35.39 35.39 33.86 33.90 8,183,864 -1.91(-5.34%)
Jun 20, 2012 36.21 36.28 35.53 35.81 6,094,553 -0.15(-0.42%)
Jun 19, 2012 35.85 36.22 35.66 35.96 5,661,312 +0.57(+1.61%)
Jun 18, 2012 34.91 35.58 34.76 35.39 5,418,550 +0.49(+1.42%)
Jun 15, 2012 34.46 34.92 34.29 34.90 4,300,359 +0.78(+2.28%)
Jun 14, 2012 33.63 34.24 33.47 34.12 4,022,708 +0.20(+0.59%)
Jun 13, 2012 33.96 34.44 33.78 33.92 4,248,888 -0.42(-1.22%)
Jun 12, 2012 34.07 34.34 33.73 34.34 3,508,508 +0.93(+2.78%)
Jun 11, 2012 34.25 34.31 33.36 33.41 4,699,435 -0.42(-1.24%)
Jun 08, 2012 33.29 33.91 33.11 33.83 5,664,229 -0.76(-2.19%)
Jun 07, 2012 35.12 35.31 34.54 34.59 14,113,705 +0.64(+1.88%)
Jun 06, 2012 33.50 34.09 33.46 33.95 9,013,459 +1.07(+3.27%)
Jun 05, 2012 32.47 32.94 32.43 32.87 7,556,233 +0.19(+0.59%)
Jun 04, 2012 32.50 32.75 32.14 32.68 7,073,830 -0.10(-0.29%)
Jun 01, 2012 32.45 33.03 32.43 32.78 7,161,524 -0.26(-0.78%)
May 31, 2012 33.09 33.23 32.40 33.03 8,258,552 -0.02(-0.05%)
May 30, 2012 33.32 33.35 32.98 33.05 7,141,550 -1.32(-3.84%)
May 29, 2012 34.23 34.63 33.99 34.37 7,443,353 +1.19(+3.58%)
May 25, 2012 33.15 33.38 33.06 33.19 5,552,319 -0.53(-1.58%)
May 24, 2012 33.70 33.96 33.34 33.72 7,098,876 -0.18(-0.54%)
May 23, 2012 33.48 33.98 32.87 33.90 9,549,274 -0.24(-0.69%)
May 22, 2012 34.69 34.93 33.89 34.14 8,379,790 -0.48(-1.38%)
May 21, 2012 33.84 34.63 33.73 34.61 5,192,649 +1.06(+3.17%)
May 18, 2012 34.07 34.15 33.45 33.55 7,497,455 -0.57(-1.67%)
May 17, 2012 34.56 34.65 34.05 34.12 7,333,983 -0.47(-1.35%)
May 16, 2012 35.11 35.64 34.59 34.59 6,947,270 -0.72(-2.05%)
May 15, 2012 35.92 36.21 35.17 35.31 6,505,224 -0.91(-2.51%)
May 14, 2012 36.34 36.51 36.11 36.22 7,052,488 -0.73(-1.98%)
May 11, 2012 36.79 37.52 36.77 36.95 7,534,297 -0.73(-1.94%)
May 10, 2012 37.77 38.03 37.46 37.68 5,926,998 +0.46(+1.23%)
May 09, 2012 36.78 37.51 36.54 37.22 5,902,892 -0.38(-1.01%)
May 08, 2012 37.57 37.70 36.94 37.60 6,491,614 -0.71(-1.86%)
May 07, 2012 38.16 38.47 37.98 38.32 3,154,309 -0.19(-0.50%)
May 04, 2012 38.89 38.94 38.32 38.51 6,732,881 -0.91(-2.32%)
May 03, 2012 39.98 40.08 39.28 39.42 4,443,443 -0.84(-2.09%)
May 02, 2012 40.33 40.36 39.92 40.27 6,937,883 -0.27(-0.66%)
May 01, 2012 40.04 40.86 39.96 40.53 7,075,750 +0.64(+1.62%)
Apr 30, 2012 39.88 39.93 39.55 39.89 4,511,701 +0.03(+0.07%)
Apr 27, 2012 40.05 40.05 39.72 39.86 7,902,088 +0.35(+0.88%)
Apr 26, 2012 39.11 39.58 39.03 39.51 3,497,655 +0.10(+0.26%)
Apr 25, 2012 39.40 39.45 39.05 39.41 5,149,327 +0.63(+1.63%)
Apr 24, 2012 38.41 39.07 38.38 38.78 3,440,267 +0.15(+0.39%)
Apr 23, 2012 38.52 38.69 38.10 38.63 4,471,207 -0.78(-1.99%)
Apr 20, 2012 39.78 39.84 39.33 39.41 4,559,281 +0.22(+0.56%)
Apr 19, 2012 39.53 39.67 38.94 39.19 5,412,154 +0.09(+0.23%)
Apr 18, 2012 39.22 39.41 39.01 39.10 4,630,920 +0.55(+1.42%)
Apr 17, 2012 38.36 38.71 38.12 38.55 4,310,711 +0.52(+1.37%)
Apr 16, 2012 38.26 38.40 37.72 38.03 3,909,678 +0.21(+0.55%)
Apr 13, 2012 38.57 38.59 37.76 37.82 5,194,624 -0.73(-1.89%)
Apr 12, 2012 37.88 38.66 37.85 38.55 5,866,007 +1.33(+3.56%)
Apr 11, 2012 37.71 37.74 37.14 37.23 5,065,973 +0.18(+0.48%)
Apr 10, 2012 37.34 37.57 36.80 37.05 8,417,206 -0.48(-1.27%)
Apr 09, 2012 37.15 37.67 37.10 37.53 3,126,992 -0.08(-0.20%)
Apr 05, 2012 37.57 38.41 37.54 37.60 4,868,726 +0.06(+0.16%)
Apr 04, 2012 37.67 38.20 37.31 37.54 11,700,774 -0.98(-2.55%)
Apr 03, 2012 39.36 39.38 38.14 38.53 13,301,457 -1.12(-2.82%)
Apr 02, 2012 38.99 39.94 38.87 39.64 5,404,116 +0.77(+1.99%)
Mar 30, 2012 38.98 39.09 38.58 38.87 5,822,739 +0.54(+1.41%)
Mar 29, 2012 37.64 38.38 37.57 38.33 6,180,211 +0.33(+0.88%)
Mar 28, 2012 38.37 38.40 37.56 38.00 6,794,974 -0.38(-0.99%)
Mar 27, 2012 38.90 39.06 38.37 38.38 3,790,238 -0.61(-1.56%)
Mar 26, 2012 38.82 39.04 38.58 38.98 5,600,918 +0.55(+1.44%)
Mar 23, 2012 37.98 38.60 37.80 38.43 5,231,503 +0.47(+1.24%)
Mar 22, 2012 38.01 38.10 37.67 37.96 8,007,892 -0.79(-2.04%)
Mar 21, 2012 38.82 39.00 38.61 38.75 3,898,371 -0.45(-1.15%)
Mar 20, 2012 39.31 39.37 39.00 39.20 7,303,735 -1.34(-3.31%)
Mar 19, 2012 40.30 40.83 40.20 40.54 4,205,158 +0.44(+1.10%)
Mar 16, 2012 40.21 40.37 40.08 40.10 5,411,852 +0.18(+0.44%)
Mar 15, 2012 39.74 40.03 39.58 39.92 6,554,711 +0.54(+1.36%)
Mar 14, 2012 40.16 40.23 39.14 39.39 9,229,135 -1.09(-2.69%)
Mar 13, 2012 39.98 40.50 39.90 40.48 8,927,871 +1.01(+2.57%)
Mar 12, 2012 39.53 39.74 39.42 39.46 4,736,382 -0.34(-0.86%)
Mar 09, 2012 39.62 40.09 39.42 39.80 4,542,914 +0.07(+0.18%)
Mar 08, 2012 39.70 39.85 39.41 39.73 4,764,430 +0.59(+1.49%)
Mar 07, 2012 39.02 39.26 38.76 39.15 4,598,595 +0.51(+1.32%)
Mar 06, 2012 38.85 38.87 38.40 38.64 6,472,381 -1.27(-3.18%)
Mar 05, 2012 40.41 40.42 39.69 39.91 5,214,419 -0.90(-2.21%)
Mar 02, 2012 41.30 41.32 40.57 40.81 2,969,924 -0.69(-1.66%)
Mar 01, 2012 41.47 41.76 41.31 41.50 3,517,316 +0.25(+0.61%)
Feb 29, 2012 42.33 42.52 41.08 41.24 7,155,400 -0.54(-1.30%)
Feb 28, 2012 41.59 41.99 41.51 41.79 5,251,409 +0.41(+1.00%)
Feb 27, 2012 40.88 41.52 40.76 41.37 5,361,731 +0.13(+0.31%)
Feb 24, 2012 41.27 41.49 41.14 41.24 4,378,408 +0.07(+0.18%)
Feb 23, 2012 41.14 41.38 40.82 41.17 5,055,282 -0.06(-0.14%)
Feb 22, 2012 41.04 41.38 40.98 41.23 4,675,230 -0.07(-0.17%)
Feb 21, 2012 41.18 41.58 41.04 41.30 5,503,083 +0.94(+2.34%)
Feb 17, 2012 40.72 40.74 39.98 40.35 4,857,044 -0.42(-1.03%)
Feb 16, 2012 39.99 40.79 39.87 40.77 5,502,255 +0.44(+1.09%)
Feb 15, 2012 41.01 41.01 40.17 40.33 6,399,807 -0.38(-0.94%)
Feb 14, 2012 40.99 41.04 40.26 40.71 4,799,919 -0.86(-2.08%)
Feb 13, 2012 41.73 41.75 41.31 41.58 3,320,701 +0.70(+1.71%)
Feb 10, 2012 40.77 40.95 40.56 40.88 6,443,032 -1.34(-3.17%)
Feb 09, 2012 42.59 42.62 41.84 42.21 6,064,987 -0.59(-1.37%)
Feb 08, 2012 42.94 43.29 42.38 42.80 5,456,947 -0.55(-1.27%)
Feb 07, 2012 43.09 43.41 42.58 43.35 5,154,359 +0.01(+0.01%)
Feb 06, 2012 43.37 43.45 43.10 43.35 4,476,487 -0.21(-0.47%)
Feb 03, 2012 43.17 43.60 43.05 43.56 6,359,348 +0.66(+1.55%)
Feb 02, 2012 43.11 43.28 42.65 42.89 6,571,718 +0.24(+0.56%)
Feb 01, 2012 42.58 43.10 42.56 42.65 6,971,177 +0.54(+1.27%)
Jan 31, 2012 42.63 42.66 41.52 42.12 6,542,245 +0.00(+0.00%)
Jan 30, 2012 41.99 42.35 41.64 42.12 4,120,121 -0.38(-0.89%)
Jan 27, 2012 42.35 42.84 42.28 42.50 4,943,032 -0.14(-0.34%)
Jan 26, 2012 43.21 43.43 42.47 42.64 6,690,349 +0.15(+0.35%)
Jan 25, 2012 41.19 42.65 41.02 42.49 8,101,124 +1.07(+2.59%)
Jan 24, 2012 41.02 41.46 40.89 41.42 4,345,790 -0.38(-0.90%)
Jan 23, 2012 41.72 42.11 41.64 41.80 4,740,585 +0.36(+0.87%)
Jan 20, 2012 41.64 41.65 41.21 41.44 4,966,564 -0.19(-0.46%)
Jan 19, 2012 41.72 41.78 41.45 41.63 8,071,409 +0.10(+0.24%)
Jan 18, 2012 40.91 41.55 40.83 41.53 6,461,589 +1.08(+2.66%)
Jan 17, 2012 40.80 40.93 40.31 40.45 7,727,493 +0.71(+1.79%)
Jan 13, 2012 39.74 39.79 39.01 39.74 8,300,329 -0.76(-1.89%)
Jan 12, 2012 40.37 40.61 39.91 40.50 8,597,327 +0.65(+1.64%)
Jan 11, 2012 39.49 40.00 39.36 39.85 6,261,880 +0.23(+0.59%)
Jan 10, 2012 39.72 40.00 39.56 39.62 6,615,560 +1.07(+2.76%)
Jan 09, 2012 38.66 38.73 38.26 38.55 4,292,597 +0.14(+0.36%)
Jan 06, 2012 38.96 39.00 38.33 38.41 3,630,478 -0.49(-1.27%)
Jan 05, 2012 38.90 39.15 38.55 38.91 3,551,830 -0.75(-1.89%)
Jan 04, 2012 39.47 39.79 39.10 39.65 4,914,994 +2.21(+5.89%)
Dec 30, 2011 37.11 37.60 37.11 37.45 2,517,351 +0.17(+0.47%)
Dec 29, 2011 36.81 37.33 36.66 37.27 3,064,969 +0.73(+1.99%)
Dec 28, 2011 37.58 37.61 36.44 36.55 3,596,172 -1.01(-2.70%)
Dec 27, 2011 37.55 37.79 37.34 37.56 2,080,731 -0.16(-0.44%)
Dec 23, 2011 37.73 37.80 37.47 37.72 1,496,725 +0.19(+0.49%)
Dec 21, 2011 37.44 37.59 36.81 37.54 4,991,534 +0.13(+0.34%)
Dec 20, 2011 36.94 37.47 36.93 37.41 5,560,281 +1.67(+4.67%)
Dec 19, 2011 36.55 36.70 35.66 35.74 4,659,883 -1.26(-3.40%)
Dec 16, 2011 37.15 37.47 36.70 37.00 6,587,035 +0.39(+1.06%)
Dec 15, 2011 37.30 37.35 36.47 36.61 5,442,600 -0.24(-0.65%)
Dec 14, 2011 37.10 37.17 36.41 36.85 9,149,756 -0.56(-1.49%)
Dec 13, 2011 38.45 38.88 37.13 37.41 7,015,504 -1.10(-2.85%)
Dec 12, 2011 38.66 38.66 38.08 38.50 5,243,453 -1.28(-3.22%)
Dec 09, 2011 38.94 39.99 38.78 39.79 6,244,264 +0.93(+2.39%)
Dec 08, 2011 39.74 39.82 38.77 38.86 6,381,289 -1.27(-3.17%)
Dec 07, 2011 40.10 40.37 39.74 40.13 5,658,744 -0.22(-0.55%)
Dec 06, 2011 40.33 40.79 40.10 40.35 6,236,988 -0.32(-0.80%)
Dec 05, 2011 39.92 41.23 40.27 40.68 4,911,465 +0.75(+1.89%)
Dec 02, 2011 40.70 40.75 39.86 39.92 6,240,528 +0.69(+1.76%)
Dec 01, 2011 39.55 40.03 39.06 39.23 6,858,839 -0.62(-1.56%)
Nov 30, 2011 39.25 39.95 39.11 39.86 11,078,568 +2.92(+7.89%)
Nov 29, 2011 36.94 37.36 36.70 36.94 3,935,557 +0.01(+0.01%)
Nov 28, 2011 37.26 37.38 36.52 36.93 6,061,722 +1.77(+5.04%)
Nov 25, 2011 35.36 35.77 35.15 35.16 3,746,869 -0.32(-0.91%)
Nov 23, 2011 35.87 35.94 35.43 35.49 6,352,891 -1.29(-3.52%)
Nov 22, 2011 36.61 37.08 36.34 36.78 5,468,107 -0.24(-0.64%)
Nov 21, 2011 37.00 37.21 36.40 37.02 6,808,813 -1.11(-2.92%)
Nov 18, 2011 38.45 38.60 37.99 38.13 5,192,757 -0.16(-0.43%)
Nov 17, 2011 39.18 39.27 38.05 38.30 7,949,180 -0.92(-2.35%)
Nov 16, 2011 39.62 40.08 39.17 39.22 6,361,646 -1.11(-2.75%)
Nov 15, 2011 40.01 40.61 39.87 40.33 6,757,715 +0.08(+0.21%)
Nov 14, 2011 40.66 40.77 39.95 40.24 4,922,287 -1.04(-2.52%)
Nov 11, 2011 40.92 41.48 40.80 41.28 4,663,589 +0.86(+2.14%)
Nov 10, 2011 40.85 40.92 39.83 40.42 6,159,955 +0.60(+1.52%)
Nov 09, 2011 40.68 40.84 39.73 39.81 7,913,790 -2.64(-6.22%)
Nov 08, 2011 42.21 42.53 41.79 42.45 7,694,221 +0.50(+1.20%)
Nov 07, 2011 41.42 42.00 41.13 41.95 3,981,968 +0.06(+0.15%)
Nov 04, 2011 41.74 42.01 40.89 41.89 7,229,760 -0.01(-0.03%)
Nov 03, 2011 41.23 42.07 40.77 41.90 12,624,254 +0.86(+2.09%)
Nov 02, 2011 40.69 41.33 40.30 41.04 10,917,335 +0.95(+2.38%)
Nov 01, 2011 39.50 40.93 39.28 40.08 9,435,293 -1.31(-3.18%)
Oct 31, 2011 42.20 42.27 41.40 41.40 9,600,353 -2.69(-6.10%)
Oct 28, 2011 43.72 44.41 43.57 44.09 7,732,570 -0.24(-0.54%)
Oct 27, 2011 44.02 44.73 43.49 44.32 13,265,632 +2.95(+7.12%)
Oct 26, 2011 41.55 41.75 40.48 41.38 8,524,876 +0.81(+2.00%)
Oct 25, 2011 41.02 41.38 40.16 40.57 6,998,409 -1.53(-3.63%)
Oct 24, 2011 40.85 42.20 40.84 42.09 10,553,582 +2.29(+5.75%)
Oct 21, 2011 39.44 39.93 39.19 39.80 5,913,628 +1.29(+3.35%)
Oct 20, 2011 38.65 38.95 37.69 38.51 9,210,132 -0.13(-0.33%)
Oct 19, 2011 39.51 39.74 38.51 38.64 9,572,612 -1.69(-4.18%)
Oct 18, 2011 39.19 40.57 38.44 40.33 9,761,459 +0.78(+1.97%)
Oct 17, 2011 40.50 40.57 39.44 39.55 6,442,771 -1.65(-4.00%)
Oct 14, 2011 41.05 41.22 40.52 41.20 6,051,745 +0.90(+2.22%)
Oct 13, 2011 39.89 40.38 39.34 40.30 6,976,523 -0.10(-0.24%)
Oct 12, 2011 40.47 41.18 40.30 40.40 9,564,879 +1.14(+2.90%)
Oct 11, 2011 38.93 39.43 38.67 39.26 7,617,114 -0.60(-1.52%)
Oct 10, 2011 39.35 39.88 39.28 39.86 5,959,933 +1.94(+5.10%)
Oct 07, 2011 38.89 39.02 37.42 37.93 9,581,337 -0.14(-0.36%)
Oct 06, 2011 38.08 38.29 37.60 38.06 12,012,965 +1.29(+3.50%)
Oct 05, 2011 36.04 36.85 35.61 36.77 13,060,471 +1.25(+3.51%)
Oct 04, 2011 33.70 35.57 33.16 35.53 16,163,101 +1.37(+4.02%)
Oct 03, 2011 34.71 35.50 34.15 34.16 7,921,626 -1.07(-3.04%)
Sep 30, 2011 35.29 36.10 35.07 35.23 7,931,749 -1.00(-2.77%)
Sep 29, 2011 37.19 37.19 35.49 36.23 10,925,530 +0.20(+0.56%)
Sep 28, 2011 37.65 37.79 35.99 36.03 9,582,525 -1.63(-4.32%)
Sep 27, 2011 37.95 38.59 37.41 37.65 11,180,833 +1.03(+2.81%)
Sep 26, 2011 36.04 36.72 35.01 36.63 9,142,088 +0.71(+1.98%)
Sep 23, 2011 35.31 36.45 35.28 35.92 10,812,045 +0.24(+0.68%)
Sep 22, 2011 36.21 36.23 34.90 35.67 18,786,032 -2.48(-6.50%)
Sep 21, 2011 39.90 39.90 38.14 38.15 11,406,656 -1.92(-4.80%)
Sep 20, 2011 40.50 40.93 40.02 40.08 5,818,270 -0.42(-1.05%)
Sep 19, 2011 40.17 40.75 39.63 40.50 7,538,299 -1.31(-3.13%)
Sep 16, 2011 42.09 42.15 41.39 41.81 4,422,363 +0.04(+0.10%)
Sep 15, 2011 41.79 41.93 41.19 41.77 5,388,309 +0.70(+1.70%)
Sep 14, 2011 41.14 41.53 40.04 41.07 6,203,806 -0.15(-0.37%)
Sep 13, 2011 40.65 41.30 40.21 41.22 6,757,295 +0.49(+1.20%)
Sep 12, 2011 40.22 40.92 39.65 40.74 6,929,275 -0.18(-0.44%)
Sep 09, 2011 41.70 41.94 40.61 40.92 7,483,867 -1.76(-4.12%)
Sep 08, 2011 42.94 43.50 42.50 42.68 6,729,000 -1.16(-2.65%)
Sep 07, 2011 43.14 43.87 42.99 43.84 5,565,519 +1.64(+3.90%)
Sep 06, 2011 41.04 42.33 41.02 42.19 9,256,292 -0.74(-1.73%)
Sep 02, 2011 43.06 43.41 42.64 42.94 7,323,032 -1.26(-2.84%)
Sep 01, 2011 44.55 44.94 44.15 44.19 5,194,737 -0.41(-0.93%)
Aug 31, 2011 44.81 45.17 44.20 44.61 6,918,282 +0.57(+1.30%)
Aug 30, 2011 43.70 44.29 43.43 44.04 7,770,861 -0.29(-0.65%)
Aug 29, 2011 43.83 44.33 43.67 44.32 4,629,438 +1.40(+3.26%)
Aug 26, 2011 41.75 43.07 41.01 42.93 8,901,013 +1.25(+3.00%)
Aug 25, 2011 42.93 43.16 41.44 41.67 7,691,844 -0.72(-1.70%)
Aug 24, 2011 42.23 42.89 41.77 42.40 6,809,706 +0.03(+0.06%)
Aug 23, 2011 41.29 42.39 40.94 42.37 9,206,771 +1.64(+4.04%)
Aug 22, 2011 42.00 42.06 40.61 40.73 9,949,516 +0.08(+0.19%)
Aug 19, 2011 40.45 41.84 40.45 40.65 10,147,647 -0.70(-1.68%)
Aug 18, 2011 41.83 41.94 40.70 41.34 11,338,472 -2.38(-5.45%)
Aug 17, 2011 43.86 44.39 43.25 43.73 7,458,078 +0.71(+1.66%)
Aug 16, 2011 42.76 43.63 42.48 43.02 7,247,924 -0.80(-1.83%)
Aug 15, 2011 43.39 43.86 43.16 43.82 8,441,178 +1.55(+3.67%)
Aug 12, 2011 42.54 42.81 41.98 42.27 7,022,314 +0.35(+0.82%)
Aug 11, 2011 40.42 42.40 40.00 41.92 13,440,612 +2.55(+6.48%)
Aug 10, 2011 40.27 40.60 39.30 39.37 16,392,400 -2.14(-5.15%)
Aug 09, 2011 39.40 41.54 38.41 41.51 19,221,468 +3.86(+10.25%)
Aug 08, 2011 39.40 40.02 37.61 37.65 16,464,657 -3.80(-9.17%)
Aug 05, 2011 42.96 43.31 40.21 41.45 17,541,844 -0.58(-1.37%)
Aug 04, 2011 43.26 43.61 41.99 42.03 15,159,238 -3.39(-7.46%)
Aug 03, 2011 45.54 45.67 44.28 45.41 10,734,508 -0.44(-0.96%)
Aug 02, 2011 46.40 46.74 45.84 45.85 9,170,725 -1.66(-3.49%)
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.