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 (%)
Sep 30, 2013 37.22 37.60 37.16 37.37 2,283,571 -0.37(-0.97%)
Sep 27, 2013 37.73 37.79 37.52 37.74 2,484,523 -0.36(-0.94%)
Sep 26, 2013 38.30 38.58 37.99 38.10 1,750,921 +0.12(+0.31%)
Sep 25, 2013 38.05 38.16 37.95 37.98 2,169,532 +0.38(+1.00%)
Sep 24, 2013 37.90 37.90 37.50 37.61 2,330,568 -0.32(-0.84%)
Sep 23, 2013 38.11 38.23 37.90 37.93 2,510,079 +0.06(+0.16%)
Sep 20, 2013 38.17 38.26 37.80 37.86 2,510,640 -0.56(-1.46%)
Sep 19, 2013 39.13 39.13 38.29 38.43 4,073,782 -0.93(-2.36%)
Sep 18, 2013 37.83 39.44 37.64 39.35 4,841,212 +1.44(+3.79%)
Sep 17, 2013 37.80 37.98 37.72 37.91 1,421,933 +0.14(+0.37%)
Sep 16, 2013 38.13 38.12 37.73 37.77 1,750,801 +0.35(+0.95%)
Sep 13, 2013 37.21 37.44 37.05 37.42 2,413,550 -0.23(-0.61%)
Sep 12, 2013 37.63 37.81 37.57 37.65 2,095,717 -0.40(-1.06%)
Sep 11, 2013 37.67 38.16 37.46 38.05 1,968,038 +0.26(+0.70%)
Sep 10, 2013 37.60 37.85 37.43 37.79 2,754,740 +0.51(+1.37%)
Sep 09, 2013 36.74 37.33 36.70 37.28 2,264,322 +0.79(+2.16%)
Sep 06, 2013 36.61 36.83 36.40 36.49 2,227,815 +0.20(+0.54%)
Sep 05, 2013 36.31 36.55 36.28 36.30 1,571,250 -0.24(-0.65%)
Sep 04, 2013 35.98 36.54 35.92 36.53 2,647,263 +0.28(+0.78%)
Sep 03, 2013 36.52 36.58 36.02 36.25 2,628,113 +1.26(+3.59%)
Aug 30, 2013 35.11 35.12 34.87 34.99 1,829,706 +0.23(+0.67%)
Aug 29, 2013 34.97 35.18 34.62 34.76 2,653,833 -0.07(-0.19%)
Aug 28, 2013 34.74 35.13 34.62 34.83 4,493,688 +0.09(+0.25%)
Aug 27, 2013 35.11 35.34 34.69 34.74 3,374,591 -0.70(-1.97%)
Aug 26, 2013 35.61 35.85 35.40 35.44 2,338,406 -0.26(-0.73%)
Aug 23, 2013 35.92 36.02 35.64 35.70 2,844,369 -0.04(-0.11%)
Aug 22, 2013 35.83 36.06 35.66 35.73 4,215,094 +0.64(+1.83%)
Aug 21, 2013 35.76 35.82 35.07 35.09 6,219,493 -1.18(-3.26%)
Aug 20, 2013 36.64 36.91 36.26 36.28 5,255,958 -0.76(-2.05%)
Aug 19, 2013 37.22 37.30 37.00 37.03 2,293,269 -0.32(-0.84%)
Aug 16, 2013 37.57 37.65 37.29 37.35 2,365,024 -0.28(-0.73%)
Aug 15, 2013 37.15 37.73 37.06 37.63 3,226,449 +0.11(+0.28%)
Aug 14, 2013 37.60 37.87 37.48 37.52 2,232,296 +0.22(+0.58%)
Aug 13, 2013 37.53 37.58 37.15 37.31 2,901,091 -0.09(-0.24%)
Aug 12, 2013 37.05 37.71 37.03 37.39 5,234,853 -0.03(-0.09%)
Aug 09, 2013 36.72 37.64 36.55 37.43 7,711,946 +0.95(+2.61%)
Aug 08, 2013 35.60 36.64 35.51 36.48 6,544,893 +1.61(+4.62%)
Aug 07, 2013 34.68 35.05 34.65 34.87 2,782,854 -0.13(-0.36%)
Aug 06, 2013 35.15 35.15 34.83 34.99 2,870,384 -0.14(-0.41%)
Aug 05, 2013 35.20 35.39 35.13 35.14 1,710,067 +0.03(+0.09%)
Aug 02, 2013 35.05 35.27 34.95 35.10 1,751,663 -0.07(-0.20%)
Aug 01, 2013 35.17 35.27 34.99 35.18 2,093,922 +0.49(+1.40%)
Jul 31, 2013 34.61 35.12 34.56 34.69 3,839,868 -0.14(-0.41%)
Jul 30, 2013 35.08 35.11 34.67 34.83 3,592,301 -0.59(-1.66%)
Jul 29, 2013 35.28 35.56 35.20 35.42 3,049,229 -0.13(-0.37%)
Jul 26, 2013 35.20 35.57 35.04 35.55 1,889,339 +0.27(+0.77%)
Jul 25, 2013 35.01 35.30 34.65 35.28 3,871,333 +0.28(+0.79%)
Jul 24, 2013 35.89 35.89 34.89 35.01 3,761,673 -0.86(-2.39%)
Jul 23, 2013 35.75 35.94 35.67 35.86 4,529,089 +0.47(+1.33%)
Jul 22, 2013 34.93 35.48 34.89 35.39 3,711,700 +0.77(+2.24%)
Jul 19, 2013 34.82 34.97 34.52 34.62 2,808,344 -0.31(-0.89%)
Jul 18, 2013 35.08 35.31 34.87 34.93 2,706,703 -0.17(-0.49%)
Jul 17, 2013 35.43 35.59 35.00 35.10 3,393,843 +0.48(+1.39%)
Jul 16, 2013 34.33 34.64 34.06 34.62 3,340,639 +0.95(+2.83%)
Jul 15, 2013 33.79 33.87 33.62 33.67 1,880,160 +0.11(+0.33%)
Jul 12, 2013 33.79 34.00 33.47 33.56 5,256,490 -0.61(-1.80%)
Jul 11, 2013 33.74 34.24 33.65 34.17 6,244,641 +1.95(+6.06%)
Jul 10, 2013 32.28 32.68 32.14 32.22 3,614,137 -0.24(-0.73%)
Jul 09, 2013 32.22 32.50 31.92 32.46 4,470,274 +1.26(+4.04%)
Jul 08, 2013 31.26 31.52 31.15 31.19 2,324,274 +0.05(+0.16%)
Jul 05, 2013 31.12 31.23 30.78 31.15 3,621,010 -0.14(-0.46%)
Jul 03, 2013 31.17 31.51 30.90 31.29 2,890,331 -0.69(-2.16%)
Jul 02, 2013 32.21 32.33 31.74 31.98 2,780,798 -0.02(-0.05%)
Jul 01, 2013 32.10 32.30 31.87 32.00 4,018,478 +0.11(+0.35%)
Jun 28, 2013 31.89 32.12 31.68 31.89 5,159,206 -0.43(-1.33%)
Jun 27, 2013 32.21 32.57 32.16 32.32 4,008,422 +0.27(+0.83%)
Jun 26, 2013 32.02 32.23 31.82 32.05 4,747,150 -0.08(-0.24%)
Jun 25, 2013 31.78 32.26 31.62 32.13 3,085,741 +0.40(+1.25%)
Jun 24, 2013 31.92 32.15 31.29 31.73 5,287,160 -0.85(-2.61%)
Jun 21, 2013 32.54 32.73 32.09 32.58 5,989,922 +0.35(+1.10%)
Jun 20, 2013 32.71 32.82 32.17 32.23 7,897,348 -1.43(-4.24%)
Jun 19, 2013 34.45 34.74 33.64 33.66 4,339,419 -0.96(-2.78%)
Jun 18, 2013 34.99 34.89 34.40 34.62 4,843,477 -0.37(-1.06%)
Jun 17, 2013 34.97 35.17 34.73 34.99 3,743,695 +0.27(+0.78%)
Jun 14, 2013 35.19 35.33 34.65 34.72 4,217,074 -0.45(-1.29%)
Jun 13, 2013 34.62 35.22 34.56 35.17 6,051,344 +0.89(+2.60%)
Jun 12, 2013 34.77 34.89 34.21 34.28 2,871,017 -0.25(-0.74%)
Jun 11, 2013 34.03 34.79 33.97 34.53 7,051,307 -0.65(-1.85%)
Jun 10, 2013 35.14 35.36 35.09 35.19 3,562,422 -0.32(-0.90%)
Jun 07, 2013 35.15 35.52 35.00 35.51 4,777,070 -0.35(-0.97%)
Jun 06, 2013 35.46 35.87 35.21 35.86 4,604,968 +0.23(+0.65%)
Jun 05, 2013 35.69 36.08 35.54 35.62 6,679,015 -1.01(-2.76%)
Jun 04, 2013 36.58 36.77 36.40 36.64 2,976,356 -0.31(-0.84%)
Jun 03, 2013 36.45 36.96 36.23 36.95 3,983,184 +0.82(+2.28%)
May 31, 2013 37.12 37.12 36.12 36.12 3,475,195 -1.11(-2.97%)
May 30, 2013 36.71 37.48 36.52 37.23 3,565,797 +0.64(+1.75%)
May 29, 2013 36.74 36.93 36.39 36.59 5,135,069 +0.09(+0.24%)
May 28, 2013 36.66 36.77 36.32 36.50 3,913,647 -0.40(-1.09%)
May 24, 2013 36.63 36.97 36.61 36.90 2,845,633 -0.44(-1.18%)
May 23, 2013 37.11 37.56 36.68 37.34 4,495,571 -0.45(-1.19%)
May 22, 2013 38.32 39.11 37.66 37.79 5,573,275 -0.46(-1.20%)
May 21, 2013 38.13 38.44 37.89 38.25 4,119,259 +0.61(+1.62%)
May 20, 2013 37.38 37.70 37.26 37.64 4,201,606 +0.23(+0.61%)
May 17, 2013 37.52 37.67 37.26 37.42 4,168,731 +0.36(+0.98%)
May 16, 2013 37.05 37.56 36.90 37.05 5,059,962 -0.06(-0.15%)
May 15, 2013 37.38 37.52 36.96 37.11 5,509,999 -0.69(-1.83%)
May 13, 2013 38.18 38.18 37.76 37.80 2,922,514 -0.50(-1.31%)
May 10, 2013 38.43 38.43 37.95 38.30 3,857,607 -0.23(-0.59%)
May 09, 2013 39.11 39.15 38.38 38.53 5,013,053 -0.39(-1.01%)
May 08, 2013 38.44 39.13 38.35 38.92 5,418,816 +0.94(+2.48%)
May 07, 2013 38.01 38.07 37.69 37.98 4,719,772 +0.32(+0.84%)
May 06, 2013 37.39 37.75 37.27 37.66 3,382,499 +0.29(+0.77%)
May 03, 2013 37.52 37.52 36.34 37.38 6,838,696 +1.04(+2.86%)
May 02, 2013 36.02 36.45 35.81 36.34 3,270,726 -0.08(-0.21%)
May 01, 2013 36.80 36.83 36.35 36.42 3,587,959 -0.76(-2.04%)
Apr 30, 2013 36.68 37.21 36.37 37.17 6,182,348 -0.17(-0.44%)
Apr 29, 2013 36.98 37.37 36.89 37.34 3,280,313 +0.73(+1.99%)
Apr 26, 2013 36.81 36.81 36.45 36.61 2,946,486 -0.20(-0.54%)
Apr 25, 2013 36.94 37.43 36.70 36.81 5,657,644 +0.19(+0.51%)
Apr 24, 2013 36.12 36.66 36.11 36.62 3,783,812 +0.95(+2.67%)
Apr 23, 2013 35.65 35.76 35.35 35.67 4,079,306 +0.04(+0.11%)
Apr 22, 2013 35.54 35.65 34.95 35.63 4,220,821 +0.13(+0.37%)
Apr 19, 2013 35.71 35.77 35.12 35.50 4,300,580 +0.08(+0.22%)
Apr 18, 2013 35.25 35.63 34.94 35.42 4,605,337 -0.04(-0.11%)
Apr 17, 2013 35.96 35.98 35.02 35.46 9,124,958 -1.39(-3.77%)
Apr 16, 2013 36.91 36.91 36.45 36.85 5,403,466 +1.03(+2.87%)
Apr 15, 2013 36.95 36.95 35.78 35.82 8,004,384 -2.38(-6.23%)
Apr 12, 2013 38.51 38.59 37.94 38.20 4,163,637 -0.59(-1.53%)
Apr 11, 2013 38.89 38.99 38.67 38.79 2,944,732 -0.26(-0.67%)
Apr 10, 2013 39.16 39.24 38.93 39.05 6,218,990 -0.27(-0.68%)
Apr 09, 2013 38.18 39.52 38.18 39.31 10,079,586 +1.68(+4.47%)
Apr 08, 2013 37.08 37.65 36.96 37.63 4,480,323 +0.44(+1.17%)
Apr 05, 2013 36.64 37.28 36.49 37.19 4,993,666 +0.12(+0.33%)
Apr 04, 2013 36.92 37.22 36.79 37.07 3,380,906 +0.26(+0.71%)
Apr 03, 2013 37.34 37.40 36.74 36.81 7,032,945 -0.94(-2.49%)
Apr 02, 2013 38.09 38.11 37.64 37.75 3,221,581 +0.18(+0.47%)
Apr 01, 2013 37.72 37.91 37.41 37.58 3,328,563 -0.27(-0.70%)
Mar 28, 2013 38.12 38.21 37.84 37.84 5,700,276 -0.64(-1.65%)
Mar 27, 2013 37.99 38.51 37.87 38.48 2,900,926 +0.07(+0.17%)
Mar 26, 2013 38.16 38.44 38.07 38.41 3,314,707 +0.25(+0.65%)
Mar 25, 2013 38.33 38.46 37.98 38.16 3,660,713 -0.35(-0.90%)
Mar 22, 2013 38.53 38.66 38.44 38.51 3,008,964 -0.03(-0.07%)
Mar 21, 2013 38.58 38.86 38.52 38.54 3,276,051 -0.18(-0.46%)
Mar 20, 2013 38.57 38.79 38.43 38.72 4,077,142 -0.03(-0.07%)
Mar 19, 2013 39.16 39.29 38.38 38.74 11,423,994 -1.09(-2.74%)
Mar 18, 2013 39.79 40.15 39.79 39.83 3,384,962 -0.51(-1.27%)
Mar 15, 2013 40.47 40.60 40.23 40.35 4,149,572 +0.28(+0.69%)
Mar 14, 2013 40.30 40.41 39.94 40.07 6,760,507 -0.41(-1.02%)
Mar 13, 2013 40.71 40.72 40.27 40.49 4,128,225 -0.32(-0.79%)
Mar 12, 2013 40.86 41.17 40.73 40.81 3,458,112 -0.15(-0.38%)
Mar 11, 2013 40.75 41.07 40.60 40.96 2,600,564 +0.27(+0.67%)
Mar 08, 2013 40.80 40.84 40.51 40.69 3,217,805 -0.14(-0.35%)
Mar 07, 2013 40.83 41.09 40.78 40.83 2,853,554 +0.02(+0.04%)
Mar 06, 2013 40.76 40.88 40.42 40.82 6,178,296 +0.34(+0.84%)
Mar 05, 2013 40.88 40.91 40.43 40.48 3,980,392 +0.32(+0.80%)
Mar 04, 2013 40.28 40.31 39.65 40.15 4,060,704 -0.17(-0.42%)
Mar 01, 2013 40.38 40.63 40.16 40.32 6,372,041 -0.51(-1.24%)
Feb 28, 2013 40.92 41.20 40.81 40.83 4,549,168 -0.37(-0.90%)
Feb 27, 2013 40.38 41.29 40.33 41.20 3,746,415 +0.52(+1.29%)
Feb 26, 2013 40.70 40.92 40.31 40.68 3,289,955 +0.09(+0.23%)
Feb 25, 2013 41.40 41.50 40.57 40.59 5,297,595 -0.74(-1.79%)
Feb 22, 2013 41.30 41.33 40.83 41.33 3,355,838 +0.44(+1.07%)
Feb 21, 2013 41.21 41.26 40.54 40.89 7,100,748 -1.14(-2.71%)
Feb 20, 2013 42.66 42.76 41.92 42.03 9,008,819 -1.85(-4.23%)
Feb 19, 2013 43.84 43.93 43.54 43.88 4,351,016 +0.49(+1.13%)
Feb 15, 2013 43.74 43.76 43.24 43.39 2,626,218 -0.34(-0.79%)
Feb 14, 2013 43.43 43.76 43.32 43.74 4,283,023 +0.91(+2.11%)
Feb 13, 2013 42.85 43.14 42.73 42.83 2,451,224 +0.55(+1.29%)
Feb 12, 2013 41.89 42.51 41.88 42.29 2,589,902 +0.03(+0.06%)
Feb 11, 2013 42.34 42.34 42.12 42.26 1,605,913 -0.25(-0.59%)
Feb 08, 2013 42.62 42.68 42.43 42.51 2,475,789 +0.35(+0.84%)
Feb 07, 2013 42.43 42.47 42.02 42.16 2,175,307 -0.31(-0.72%)
Feb 06, 2013 42.22 42.59 42.18 42.46 2,659,314 -0.06(-0.14%)
Feb 04, 2013 42.79 42.87 42.34 42.52 3,193,993 -0.78(-1.80%)
Feb 01, 2013 43.33 43.44 43.14 43.30 2,887,906 +0.37(+0.85%)
Jan 31, 2013 43.00 43.13 42.84 42.94 2,743,872 +0.44(+1.03%)
Jan 30, 2013 42.76 42.98 42.44 42.50 2,711,040 -0.26(-0.61%)
Jan 29, 2013 42.41 42.85 42.39 42.76 2,754,619 +0.58(+1.37%)
Jan 28, 2013 42.23 42.26 41.96 42.18 2,352,991 +0.00(+0.00%)
Jan 25, 2013 42.32 42.38 42.01 42.18 2,504,225 -0.20(-0.46%)
Jan 24, 2013 42.57 42.84 42.34 42.38 3,428,845 -0.10(-0.23%)
Jan 23, 2013 42.82 42.88 42.38 42.48 4,655,397 -0.03(-0.06%)
Jan 22, 2013 42.06 42.57 42.05 42.50 4,358,302 +0.58(+1.38%)
Jan 18, 2013 41.89 42.16 41.53 41.93 3,553,198 +0.09(+0.21%)
Jan 17, 2013 41.74 41.92 41.57 41.84 3,002,375 +0.17(+0.41%)
Jan 16, 2013 41.48 41.76 41.45 41.67 3,077,489 -0.23(-0.56%)
Jan 15, 2013 41.65 41.94 41.64 41.90 2,704,215 -0.07(-0.16%)
Jan 14, 2013 41.93 42.06 41.78 41.97 3,377,569 +0.16(+0.38%)
Jan 11, 2013 41.97 42.05 41.67 41.81 4,284,823 -1.11(-2.58%)
Jan 10, 2013 43.22 43.22 42.70 42.92 6,217,072 -0.15(-0.34%)
Jan 09, 2013 43.20 43.30 42.97 43.07 3,410,509 +0.23(+0.55%)
Jan 08, 2013 42.86 42.95 42.68 42.83 2,784,165 -0.63(-1.44%)
Jan 07, 2013 43.00 43.50 42.97 43.46 5,158,785 +0.15(+0.35%)
Jan 04, 2013 42.96 43.37 42.95 43.31 3,500,276 +0.20(+0.47%)
Jan 03, 2013 43.09 43.47 42.94 43.10 3,749,399 -0.49(-1.13%)
Jan 02, 2013 43.61 43.62 43.28 43.60 3,743,943 +0.82(+1.93%)
Dec 31, 2012 41.98 42.86 41.93 42.77 3,993,798 +0.85(+2.03%)
Dec 28, 2012 42.00 42.24 41.84 41.92 3,632,114 -0.13(-0.30%)
Dec 27, 2012 42.29 42.29 41.62 42.05 2,796,447 +0.19(+0.46%)
Dec 26, 2012 41.89 42.16 41.84 41.86 1,649,477 +0.17(+0.41%)
Dec 24, 2012 41.54 41.96 41.53 41.69 1,059,885 -0.29(-0.70%)
Dec 21, 2012 41.80 42.12 41.70 41.98 3,094,782 -0.44(-1.03%)
Dec 20, 2012 42.49 42.52 42.22 42.42 4,757,303 +0.25(+0.60%)
Dec 19, 2012 42.71 42.71 42.16 42.17 5,388,412 -0.24(-0.57%)
Dec 18, 2012 42.47 42.56 42.23 42.41 5,053,861 +0.28(+0.66%)
Dec 17, 2012 41.85 42.21 41.82 42.13 4,358,945 +0.51(+1.22%)
Dec 14, 2012 41.39 41.76 41.33 41.62 4,204,898 +0.44(+1.07%)
Dec 13, 2012 41.25 41.54 41.00 41.18 5,747,450 +0.10(+0.24%)
Dec 12, 2012 41.16 41.42 40.98 41.08 3,887,301 +0.10(+0.24%)
Dec 11, 2012 40.67 41.11 40.67 40.98 5,618,010 +0.71(+1.77%)
Dec 10, 2012 39.92 40.40 39.89 40.27 5,180,825 +0.50(+1.25%)
Dec 07, 2012 39.75 39.93 39.58 39.77 2,512,764 +0.14(+0.36%)
Dec 06, 2012 39.62 39.77 39.52 39.63 3,164,277 +0.08(+0.19%)
Dec 05, 2012 39.48 39.90 39.35 39.55 6,801,795 +0.42(+1.07%)
Dec 04, 2012 39.16 39.32 38.96 39.13 2,785,691 -0.16(-0.40%)
Nov 30, 2012 39.31 39.51 39.25 39.29 3,500,476 -0.10(-0.25%)
Nov 29, 2012 39.33 39.55 39.16 39.39 3,541,073 +0.47(+1.22%)
Nov 28, 2012 38.34 38.92 38.22 38.92 4,025,328 +0.34(+0.88%)
Nov 27, 2012 38.80 39.06 38.54 38.58 3,327,918 -0.31(-0.80%)
Nov 26, 2012 38.62 38.89 38.47 38.89 2,892,992 +0.21(+0.54%)
Nov 23, 2012 38.28 38.73 38.27 38.68 1,126,290 +0.75(+1.97%)
Nov 21, 2012 37.95 38.07 37.81 37.93 3,239,911 -0.26(-0.69%)
Nov 20, 2012 38.11 38.38 37.91 38.20 5,005,065 -0.15(-0.40%)
Nov 19, 2012 37.92 38.37 37.90 38.35 4,856,996 +0.85(+2.25%)
Nov 16, 2012 37.09 37.54 36.76 37.50 5,428,574 +0.18(+0.48%)
Nov 15, 2012 37.53 37.67 37.18 37.32 4,201,842 -0.31(-0.83%)
Nov 14, 2012 38.38 38.43 37.57 37.63 4,852,501 -0.80(-2.09%)
Nov 13, 2012 38.41 38.81 38.34 38.44 3,244,488 -0.48(-1.23%)
Nov 12, 2012 38.95 39.04 38.78 38.92 2,375,285 +0.07(+0.18%)
Nov 09, 2012 38.69 39.21 38.65 38.85 4,433,280 -0.05(-0.13%)
Nov 08, 2012 39.22 39.46 38.74 38.89 5,205,787 -0.22(-0.56%)
Nov 07, 2012 39.41 39.43 38.79 39.11 5,122,379 -0.70(-1.75%)
Nov 06, 2012 39.55 39.99 39.51 39.81 3,817,154 +0.58(+1.47%)
Nov 05, 2012 39.17 39.27 38.97 39.23 4,735,176 +0.55(+1.41%)
Nov 02, 2012 39.42 39.43 38.62 38.69 3,860,330 -0.44(-1.13%)
Nov 01, 2012 38.63 39.19 38.60 39.13 5,523,395 +0.55(+1.41%)
Oct 31, 2012 38.93 38.96 38.50 38.58 2,763,469 +0.13(+0.33%)
Oct 26, 2012 38.58 38.46 38.46 38.46 3,745,709 -0.51(-1.30%)
Oct 25, 2012 39.08 39.20 38.69 38.97 3,874,572 +0.51(+1.32%)
Oct 24, 2012 38.69 38.82 38.39 38.46 3,662,401 +0.25(+0.64%)
Oct 23, 2012 38.24 38.32 37.99 38.21 6,644,998 -0.59(-1.52%)
Oct 19, 2012 39.42 39.47 38.76 38.80 6,598,282 -0.39(-1.00%)
Oct 18, 2012 38.94 39.59 38.90 39.19 5,146,595 +0.38(+0.97%)
Oct 17, 2012 38.35 38.95 38.16 38.82 9,058,848 +1.15(+3.06%)
Oct 16, 2012 37.50 37.80 37.42 37.67 5,146,630 +0.32(+0.86%)
Oct 15, 2012 37.25 37.48 36.95 37.35 2,858,082 +0.07(+0.19%)
Oct 12, 2012 37.55 37.71 37.13 37.27 2,275,158 -0.15(-0.41%)
Oct 11, 2012 37.64 37.77 37.35 37.43 3,877,071 +0.28(+0.76%)
Oct 10, 2012 37.29 37.35 36.93 37.14 3,610,958 +0.07(+0.19%)
Oct 09, 2012 37.27 37.57 36.96 37.07 3,939,752 -0.10(-0.28%)
Oct 08, 2012 36.77 37.24 36.71 37.18 3,884,789 +0.05(+0.15%)
Oct 05, 2012 37.63 37.74 36.96 37.12 4,240,560 -0.05(-0.13%)
Oct 04, 2012 36.89 37.49 36.85 37.17 5,044,636 +0.20(+0.55%)
Oct 03, 2012 37.60 37.63 36.85 36.97 3,840,404 -0.51(-1.35%)
Oct 02, 2012 38.03 38.12 37.26 37.48 3,017,413 -0.17(-0.45%)
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.