Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

57.12 +0.62 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2003 7.762 7.783 7.648 7.711 761,756 -0.03(-0.44%)
Dec 30, 2003 7.766 7.809 7.741 7.745 807,220 +0.02(+0.22%)
Dec 29, 2003 7.716 7.745 7.682 7.728 1,291,695 +0.01(+0.16%)
Dec 26, 2003 7.661 7.792 7.648 7.716 649,281 +0.00(+0.00%)
Dec 24, 2003 7.530 7.771 7.530 7.716 707,294 +0.28(+3.75%)
Dec 23, 2003 7.412 7.475 7.399 7.437 854,578 -0.06(-0.79%)
Dec 22, 2003 7.530 7.530 7.441 7.496 1,159,092 -0.05(-0.67%)
Dec 19, 2003 7.538 7.602 7.526 7.547 3,061,234 +0.03(+0.39%)
Dec 18, 2003 7.357 7.547 7.357 7.517 1,095,632 +0.15(+2.06%)
Dec 17, 2003 7.390 7.424 7.306 7.365 1,260,675 +0.03(+0.46%)
Dec 16, 2003 7.361 7.361 7.289 7.331 753,469 -0.11(-1.48%)
Dec 15, 2003 7.496 7.551 7.437 7.441 782,120 +0.08(+1.03%)
Dec 12, 2003 7.306 7.361 7.285 7.365 892,939 +0.11(+1.51%)
Dec 11, 2003 7.213 7.255 7.120 7.255 1,796,296 -0.03(-0.41%)
Dec 10, 2003 7.390 7.390 7.243 7.285 1,327,213 -0.04(-0.52%)
Dec 09, 2003 7.293 7.454 7.285 7.323 2,163,323 +0.01(+0.17%)
Dec 08, 2003 7.255 7.281 7.230 7.310 1,572,055 +0.10(+1.35%)
Dec 05, 2003 7.213 7.260 7.158 7.213 595,292 -0.04(-0.52%)
Dec 04, 2003 7.260 7.264 7.213 7.251 629,390 -0.03(-0.35%)
Dec 03, 2003 7.179 7.222 7.179 7.276 1,350,656 +0.22(+3.05%)
Dec 02, 2003 7.040 7.112 7.040 7.061 925,142 +0.01(+0.18%)
Dec 01, 2003 6.884 7.070 6.884 7.048 1,675,296 +0.10(+1.46%)
Nov 28, 2003 6.846 6.968 6.846 6.947 505,785 +0.09(+1.36%)
Nov 26, 2003 6.854 6.892 6.706 6.854 998,074 +0.11(+1.56%)
Nov 25, 2003 6.736 6.799 6.719 6.749 1,032,882 +0.18(+2.77%)
Nov 24, 2003 6.588 6.605 6.546 6.567 1,029,093 -0.05(-0.83%)
Nov 21, 2003 6.639 6.651 6.546 6.622 678,406 -0.02(-0.25%)
Nov 20, 2003 6.723 6.727 6.635 6.639 814,087 -0.17(-2.54%)
Nov 19, 2003 6.770 6.820 6.753 6.812 464,347 +0.04(+0.62%)
Nov 18, 2003 6.799 6.829 6.736 6.770 633,416 +0.11(+1.65%)
Nov 17, 2003 6.719 6.753 6.609 6.660 822,612 -0.14(-1.99%)
Nov 14, 2003 6.926 6.989 6.795 6.795 868,075 -0.18(-2.60%)
Nov 13, 2003 6.981 6.994 6.934 6.977 764,835 +0.03(+0.43%)
Nov 12, 2003 6.833 6.960 6.833 6.947 717,476 +0.15(+2.17%)
Nov 11, 2003 6.803 6.833 6.799 6.799 585,347 -0.18(-2.54%)
Nov 10, 2003 7.053 7.053 6.951 6.977 802,721 -0.05(-0.78%)
Nov 07, 2003 7.036 7.070 6.985 7.032 438,537 +0.05(+0.79%)
Nov 06, 2003 6.972 6.985 6.909 6.977 893,412 +0.17(+2.48%)
Nov 05, 2003 6.863 6.863 6.757 6.808 1,411,985 -0.15(-2.18%)
Nov 04, 2003 6.884 6.960 6.875 6.960 1,407,746 +0.05(+0.67%)
Nov 03, 2003 6.947 6.981 6.896 6.913 598,764 -0.05(-0.67%)
Oct 31, 2003 7.010 7.010 6.926 6.960 583,216 -0.03(-0.42%)
Oct 30, 2003 6.951 7.015 6.951 6.989 954,741 +0.29(+4.28%)
Oct 29, 2003 6.673 6.770 6.647 6.702 1,442,531 -0.18(-2.58%)
Oct 28, 2003 6.740 6.884 6.740 6.879 1,112,917 +0.13(+1.94%)
Oct 27, 2003 6.702 6.761 6.689 6.749 715,345 +0.07(+1.01%)
Oct 24, 2003 6.715 6.761 6.681 6.681 751,101 -0.14(-2.10%)
Oct 23, 2003 6.753 6.884 6.715 6.825 981,262 -0.20(-2.88%)
Oct 22, 2003 7.078 7.078 7.019 7.027 932,009 -0.08(-1.07%)
Oct 21, 2003 7.019 7.137 6.998 7.103 1,168,800 +0.14(+2.06%)
Oct 20, 2003 6.998 7.002 6.947 6.960 766,492 -0.02(-0.30%)
Oct 17, 2003 6.989 7.053 6.968 6.981 804,142 -0.05(-0.78%)
Oct 16, 2003 7.074 7.074 7.032 7.036 916,854 +0.07(+1.03%)
Oct 15, 2003 6.968 6.989 6.951 6.964 1,332,186 +0.08(+1.23%)
Oct 14, 2003 6.879 6.896 6.867 6.879 567,114 -0.02(-0.31%)
Oct 13, 2003 6.715 6.917 6.715 6.901 718,187 +0.24(+3.68%)
Oct 10, 2003 6.673 6.736 6.639 6.656 357,317 +0.03(+0.38%)
Oct 09, 2003 6.651 6.694 6.580 6.630 903,831 +0.24(+3.77%)
Oct 08, 2003 6.470 6.470 6.461 6.390 406,333 -0.03(-0.46%)
Oct 07, 2003 6.381 6.449 6.343 6.419 1,017,017 -0.00(-0.07%)
Oct 06, 2003 6.314 6.440 6.314 6.423 637,204 +0.15(+2.42%)
Oct 03, 2003 6.166 6.292 6.166 6.271 470,030 +0.15(+2.41%)
Oct 02, 2003 6.098 6.132 6.052 6.124 357,080 +0.08(+1.33%)
Oct 01, 2003 5.955 6.056 5.946 6.043 636,731 +0.05(+0.92%)
Sep 30, 2003 6.115 6.119 5.976 5.988 402,781 -0.08(-1.32%)
Sep 29, 2003 6.005 6.060 5.942 6.069 435,695 +0.14(+2.28%)
Sep 26, 2003 6.039 6.039 5.934 5.934 740,208 -0.13(-2.09%)
Sep 25, 2003 6.149 6.153 6.039 6.060 462,452 -0.08(-1.37%)
Sep 24, 2003 6.229 6.242 6.107 6.145 432,617 -0.00(-0.07%)
Sep 23, 2003 6.124 6.157 6.124 6.149 1,351,840 +0.02(+0.34%)
Sep 22, 2003 6.166 6.166 6.124 6.128 934,614 -0.04(-0.62%)
Sep 19, 2003 6.212 6.267 6.166 6.166 1,873,964 -0.05(-0.75%)
Sep 18, 2003 6.157 6.229 6.157 6.212 1,299,509 +0.04(+0.62%)
Sep 17, 2003 6.166 6.212 6.166 6.174 636,020 +0.01(+0.14%)
Sep 16, 2003 6.098 6.178 6.102 6.166 582,742 +0.07(+1.11%)
Sep 15, 2003 6.124 6.132 6.048 6.098 820,717 +0.00(+0.00%)
Sep 12, 2003 6.086 6.136 6.077 6.098 1,034,776 -0.03(-0.48%)
Sep 11, 2003 6.094 6.157 6.094 6.128 988,365 +0.03(+0.55%)
Sep 10, 2003 6.145 6.200 6.081 6.094 590,320 -0.19(-2.96%)
Sep 09, 2003 6.301 6.335 6.254 6.280 474,292 +0.06(+0.95%)
Sep 08, 2003 6.200 6.229 6.166 6.221 374,840 +0.05(+0.89%)
Sep 05, 2003 6.115 6.204 6.098 6.166 1,311,112 +0.08(+1.25%)
Sep 04, 2003 6.081 6.166 6.018 6.090 2,057,003 +0.01(+0.14%)
Sep 03, 2003 6.018 6.119 6.018 6.081 1,769,302 +0.02(+0.28%)
Sep 02, 2003 6.166 6.166 6.010 6.064 1,271,567 +0.04(+0.63%)
Aug 29, 2003 5.976 6.073 5.976 6.026 393,073 +0.06(+1.06%)
Aug 28, 2003 5.934 6.014 5.934 5.963 769,334 +0.13(+2.17%)
Aug 27, 2003 5.773 5.849 5.773 5.836 410,358 +0.07(+1.17%)
Aug 26, 2003 5.743 5.819 5.710 5.769 525,676 -0.00(-0.07%)
Aug 25, 2003 5.857 5.857 5.752 5.773 842,028 -0.05(-0.94%)
Aug 22, 2003 5.891 5.912 5.828 5.828 1,240,074 -0.05(-0.79%)
Aug 21, 2003 5.849 5.912 5.828 5.874 957,346 -0.04(-0.64%)
Aug 20, 2003 5.879 5.925 5.870 5.912 1,753,437 -0.01(-0.14%)
Aug 19, 2003 5.963 5.963 5.870 5.921 797,749 -0.04(-0.71%)
Aug 18, 2003 5.912 5.988 5.912 5.963 297,646 +0.18(+3.14%)
Aug 15, 2003 5.769 5.807 5.748 5.781 269,705 +0.03(+0.59%)
Aug 14, 2003 5.693 5.756 5.693 5.748 583,453 +0.05(+0.96%)
Aug 13, 2003 5.680 5.697 5.659 5.693 304,513 +0.05(+0.97%)
Aug 12, 2003 5.617 5.638 5.579 5.638 337,664 -0.00(-0.07%)
Aug 11, 2003 5.617 5.672 5.596 5.642 677,459 +0.03(+0.45%)
Aug 08, 2003 5.634 5.680 5.617 5.617 348,793 +0.03(+0.45%)
Aug 07, 2003 5.583 5.591 5.537 5.591 413,673 +0.00(+0.00%)
Aug 06, 2003 5.570 5.591 5.507 5.591 489,447 +0.12(+2.16%)
Aug 05, 2003 5.461 5.545 5.461 5.473 678,643 +0.02(+0.39%)
Aug 04, 2003 5.532 5.549 5.448 5.452 439,957 -0.10(-1.83%)
Aug 01, 2003 5.524 5.596 5.482 5.553 525,912 +0.06(+1.15%)
Jul 31, 2003 5.427 5.511 5.427 5.490 992,864 +0.06(+1.09%)
Jul 30, 2003 5.490 5.494 5.414 5.431 364,421 -0.09(-1.68%)
Jul 29, 2003 5.596 5.617 5.511 5.524 271,836 -0.03(-0.53%)
Jul 28, 2003 5.617 5.625 5.549 5.553 616,840 -0.06(-1.13%)
Jul 25, 2003 5.524 5.634 5.448 5.617 939,586 +0.23(+4.23%)
Jul 24, 2003 5.384 5.461 5.376 5.389 657,805 +0.19(+3.74%)
Jul 23, 2003 5.194 5.338 5.194 5.194 429,775 +0.03(+0.57%)
Jul 22, 2003 5.089 5.165 5.080 5.165 339,795 +0.16(+3.12%)
Jul 21, 2003 5.085 5.102 5.009 5.009 296,225 -0.15(-2.95%)
Jul 18, 2003 5.102 5.165 5.034 5.161 216,900 +0.06(+1.16%)
Jul 17, 2003 5.110 5.152 5.047 5.102 346,188 +0.03(+0.58%)
Jul 16, 2003 5.051 5.165 5.034 5.072 861,209 +0.11(+2.13%)
Jul 15, 2003 5.076 5.110 4.966 4.966 2,282,428 -0.18(-3.45%)
Jul 14, 2003 5.110 5.190 5.110 5.144 410,595 +0.08(+1.50%)
Jul 11, 2003 5.042 5.089 5.030 5.068 370,104 -0.03(-0.58%)
Jul 10, 2003 5.068 5.520 5.068 5.097 894,596 +0.06(+1.26%)
Jul 09, 2003 5.097 5.102 5.009 5.034 969,896 +0.01(+0.25%)
Jul 08, 2003 5.013 5.055 4.983 5.021 626,549 -0.04(-0.83%)
Jul 07, 2003 5.026 5.097 5.004 5.064 679,353 +0.20(+4.17%)
Jul 03, 2003 4.933 4.933 4.857 4.861 259,049 -0.03(-0.60%)
Jul 02, 2003 4.835 4.890 4.772 4.890 409,648 +0.04(+0.87%)
Jul 01, 2003 4.907 4.924 4.793 4.848 511,705 -0.05(-0.95%)
Jun 30, 2003 4.899 4.975 4.869 4.895 386,206 +0.04(+0.78%)
Jun 27, 2003 4.920 4.941 4.857 4.857 201,272 -0.04(-0.86%)
Jun 26, 2003 4.920 4.937 4.827 4.899 240,106 -0.02(-0.34%)
Jun 25, 2003 5.004 5.059 4.916 4.916 334,822 -0.04(-0.77%)
Jun 24, 2003 4.941 4.983 4.928 4.954 211,691 -0.03(-0.68%)
Jun 23, 2003 5.080 5.089 4.941 4.988 375,550 -0.07(-1.42%)
Jun 20, 2003 5.089 5.102 4.983 5.059 238,922 -0.00(-0.08%)
Jun 19, 2003 5.076 5.110 5.026 5.064 757,968 -0.03(-0.50%)
Jun 18, 2003 5.068 5.144 5.047 5.089 452,034 -0.10(-1.87%)
Jun 17, 2003 5.194 5.232 5.131 5.186 959,240 -0.01(-0.16%)
Jun 16, 2003 5.110 5.194 5.110 5.194 209,796 +0.11(+2.07%)
Jun 13, 2003 5.110 5.123 5.047 5.089 249,814 +0.02(+0.33%)
Jun 12, 2003 5.110 5.131 5.047 5.072 356,844 -0.02(-0.33%)
Jun 11, 2003 5.026 5.144 4.983 5.089 992,391 +0.06(+1.26%)
Jun 10, 2003 5.026 5.047 4.920 5.026 1,982,888 +0.14(+2.76%)
Jun 09, 2003 4.962 5.000 4.890 4.890 423,382 -0.07(-1.36%)
Jun 06, 2003 4.979 5.068 4.958 4.958 624,654 -0.03(-0.59%)
Jun 05, 2003 4.920 5.000 4.903 4.988 672,723 +0.03(+0.51%)
Jun 04, 2003 4.916 4.983 4.882 4.962 410,122 +0.08(+1.64%)
Jun 03, 2003 4.878 4.903 4.857 4.882 150,599 -0.02(-0.34%)
Jun 02, 2003 4.814 4.941 4.814 4.899 261,654 +0.04(+0.87%)
May 30, 2003 4.802 4.857 4.793 4.857 310,906 +0.05(+1.14%)
May 29, 2003 4.785 4.840 4.738 4.802 186,354 -0.01(-0.18%)
May 28, 2003 4.802 4.810 4.751 4.810 367,262 +0.03(+0.71%)
May 27, 2003 4.730 4.806 4.705 4.776 562,378 +0.00(+0.09%)
May 23, 2003 4.764 4.831 4.747 4.772 138,759 +0.03(+0.62%)
May 22, 2003 4.692 4.751 4.683 4.743 271,125 +0.11(+2.46%)
May 21, 2003 4.645 4.645 4.591 4.629 263,548 +0.00(+0.09%)
May 20, 2003 4.616 4.658 4.616 4.624 161,017 +0.01(+0.18%)
May 19, 2003 4.645 4.645 4.574 4.616 192,274 +0.01(+0.28%)
May 16, 2003 4.603 4.717 4.561 4.603 2,079,735 -0.02(-0.46%)
May 15, 2003 4.633 4.667 4.603 4.624 401,124 -0.03(-0.64%)
May 14, 2003 4.696 4.696 4.645 4.654 210,744 -0.08(-1.61%)
May 13, 2003 4.734 4.755 4.696 4.730 430,722 -0.05(-0.97%)
May 12, 2003 4.730 4.806 4.679 4.776 209,323 +0.03(+0.53%)
May 09, 2003 4.662 4.751 4.629 4.751 255,497 +0.12(+2.65%)
May 08, 2003 4.612 4.688 4.612 4.629 312,090 +0.04(+0.92%)
May 07, 2003 4.709 4.709 4.586 4.586 614,946 -0.22(-4.65%)
May 06, 2003 4.764 4.827 4.717 4.810 334,822 +0.03(+0.62%)
May 05, 2003 4.709 4.827 4.709 4.781 241,763 +0.05(+0.98%)
May 02, 2003 4.768 4.768 4.671 4.734 172,857 -0.03(-0.53%)
May 01, 2003 4.709 4.793 4.696 4.759 537,278 +0.05(+1.08%)
Apr 30, 2003 4.734 4.759 4.688 4.709 240,816 -0.07(-1.41%)
Apr 29, 2003 4.709 4.776 4.705 4.776 479,738 +0.10(+2.17%)
Apr 28, 2003 4.595 4.675 4.595 4.675 437,353 +0.11(+2.50%)
Apr 25, 2003 4.675 4.675 4.561 4.561 269,941 -0.11(-2.44%)
Apr 24, 2003 4.667 4.730 4.591 4.675 1,072,663 -0.24(-4.90%)
Apr 23, 2003 4.899 4.941 4.857 4.916 489,920 -0.09(-1.85%)
Apr 22, 2003 4.966 5.047 4.933 5.009 537,042 +0.07(+1.45%)
Apr 21, 2003 4.857 4.975 4.857 4.937 158,413 +0.04(+0.78%)
Apr 17, 2003 4.831 4.975 4.831 4.899 107,976 +0.05(+1.05%)
Apr 16, 2003 4.933 4.933 4.776 4.848 1,013,465 -0.03(-0.69%)
Apr 15, 2003 4.852 4.920 4.835 4.882 331,270 +0.03(+0.61%)
Apr 14, 2003 4.764 4.852 4.764 4.852 207,192 +0.09(+1.86%)
Apr 11, 2003 4.730 4.814 4.730 4.764 573,981 +0.08(+1.80%)
Apr 10, 2003 4.730 4.793 4.667 4.679 140,180 -0.07(-1.51%)
Apr 09, 2003 4.840 4.840 4.730 4.751 250,761 -0.05(-0.97%)
Apr 08, 2003 4.852 4.920 4.797 4.797 282,254 -0.10(-1.98%)
Apr 07, 2003 4.814 4.945 4.814 4.895 223,293 +0.12(+2.57%)
Apr 04, 2003 4.781 4.814 4.751 4.772 163,622 -0.00(-0.09%)
Apr 03, 2003 4.776 4.831 4.776 4.776 376,971 +0.01(+0.27%)
Apr 02, 2003 4.683 4.802 4.683 4.764 261,180 +0.08(+1.71%)
Apr 01, 2003 4.658 4.688 4.624 4.683 113,422 -0.00(-0.09%)
Mar 31, 2003 4.675 4.721 4.654 4.688 295,278 +0.02(+0.36%)
Mar 28, 2003 4.700 4.721 4.667 4.671 573,981 -0.03(-0.54%)
Mar 27, 2003 4.709 4.747 4.658 4.696 317,536 -0.05(-1.16%)
Mar 26, 2003 4.667 4.789 4.667 4.751 209,086 -0.00(-0.09%)
Mar 25, 2003 4.654 4.755 4.654 4.755 187,775 +0.14(+3.11%)
Mar 24, 2003 4.709 4.713 4.603 4.612 308,065 -0.23(-4.80%)
Mar 21, 2003 4.751 4.848 4.730 4.844 533,727 +0.11(+2.41%)
Mar 20, 2003 4.667 4.764 4.667 4.730 266,389 -0.13(-2.69%)
Mar 19, 2003 4.835 4.869 4.772 4.861 499,392 +0.17(+3.60%)
Mar 18, 2003 4.675 4.806 4.675 4.692 1,168,563 +0.02(+0.36%)
Mar 17, 2003 4.519 4.730 4.519 4.675 439,247 +0.11(+2.50%)
Mar 14, 2003 4.620 4.751 4.561 4.561 509,574 -0.02(-0.37%)
Mar 13, 2003 4.392 4.578 4.392 4.578 712,030 +0.22(+5.14%)
Mar 12, 2003 4.388 4.426 4.346 4.354 843,449 -0.08(-1.72%)
Mar 11, 2003 4.443 4.498 4.426 4.430 783,778 -0.05(-1.22%)
Mar 10, 2003 4.553 4.553 4.439 4.485 341,452 -0.09(-1.94%)
Mar 07, 2003 4.519 4.574 4.493 4.574 254,550 -0.03(-0.73%)
Mar 06, 2003 4.654 4.671 4.591 4.607 191,563 -0.10(-2.15%)
Mar 05, 2003 4.709 4.751 4.645 4.709 262,601 -0.00(-0.09%)
Mar 04, 2003 4.806 4.806 4.713 4.713 538,936 -0.14(-2.79%)
Mar 03, 2003 4.772 4.873 4.772 4.848 610,920 +0.11(+2.23%)
Feb 28, 2003 4.709 4.751 4.667 4.743 248,867 +0.01(+0.27%)
Feb 27, 2003 4.743 4.772 4.667 4.730 181,145 +0.02(+0.36%)
Feb 26, 2003 4.806 4.806 4.688 4.713 484,711 -0.05(-1.06%)
Feb 25, 2003 4.772 4.772 4.688 4.764 424,092 +0.03(+0.53%)
Feb 24, 2003 4.738 4.814 4.709 4.738 362,763 +0.03(+0.63%)
Feb 21, 2003 4.641 4.709 4.591 4.709 481,632 +0.03(+0.63%)
Feb 20, 2003 4.688 4.688 4.607 4.679 239,869 -0.00(-0.09%)
Feb 19, 2003 4.645 4.692 4.637 4.683 473,345 +0.08(+1.74%)
Feb 18, 2003 4.557 4.637 4.557 4.603 302,618 +0.05(+1.02%)
Feb 14, 2003 4.519 4.561 4.468 4.557 143,968 +0.00(+0.00%)
Feb 13, 2003 4.531 4.561 4.439 4.557 619,445 -0.05(-1.01%)
Feb 12, 2003 4.624 4.637 4.591 4.603 542,725 -0.02(-0.46%)
Feb 11, 2003 4.654 4.654 4.578 4.624 537,752 +0.00(+0.00%)
Feb 10, 2003 4.624 4.645 4.561 4.624 345,478 +0.04(+0.92%)
Feb 07, 2003 4.599 4.645 4.582 4.582 300,724 +0.05(+1.21%)
Feb 06, 2003 4.540 4.561 4.519 4.527 905,252 -0.01(-0.28%)
Feb 05, 2003 4.502 4.586 4.502 4.540 2,264,906 -0.00(-0.09%)
Feb 04, 2003 4.498 4.561 4.447 4.544 371,288 +0.11(+2.48%)
Feb 03, 2003 4.392 4.477 4.392 4.434 1,171,642 -0.02(-0.47%)
Jan 31, 2003 4.337 4.455 4.337 4.455 596,476 +0.06(+1.44%)
Jan 30, 2003 4.477 4.519 4.392 4.392 698,060 -0.11(-2.35%)
Jan 29, 2003 4.569 4.569 4.439 4.498 393,546 -0.04(-0.84%)
Jan 28, 2003 4.561 4.561 4.460 4.536 531,595 -0.04(-0.92%)
Jan 27, 2003 4.650 4.654 4.515 4.578 671,302 -0.09(-1.90%)
Jan 24, 2003 4.667 4.688 4.582 4.667 478,791 +0.00(+0.00%)
Jan 23, 2003 4.683 4.683 4.595 4.667 414,621 -0.02(-0.36%)
Jan 22, 2003 4.688 4.688 4.607 4.683 507,916 -0.02(-0.36%)
Jan 21, 2003 4.802 4.802 4.675 4.700 305,460 -0.09(-1.94%)
Jan 17, 2003 4.873 4.873 4.751 4.793 362,053 -0.04(-0.79%)
Jan 16, 2003 4.793 4.857 4.793 4.831 242,474 +0.02(+0.35%)
Jan 15, 2003 4.890 4.890 4.781 4.814 918,749 -0.06(-1.21%)
Jan 14, 2003 4.806 4.903 4.806 4.873 606,658 +0.05(+0.96%)
Jan 13, 2003 4.823 4.865 4.806 4.827 774,069 -0.01(-0.17%)
Jan 10, 2003 4.857 4.899 4.814 4.835 273,730 -0.03(-0.69%)
Jan 09, 2003 4.814 4.895 4.814 4.869 425,750 +0.08(+1.59%)
Jan 08, 2003 4.831 4.869 4.793 4.793 421,014 -0.05(-1.13%)
Jan 07, 2003 4.823 4.912 4.772 4.848 618,261 -0.03(-0.61%)
Jan 06, 2003 4.878 4.937 4.861 4.878 541,541 -0.05(-1.11%)
Jan 03, 2003 4.873 5.004 4.873 4.933 341,689 +0.12(+2.46%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.