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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
Jan 02, 2003 4.857 4.941 4.814 4.814 413,910 -0.04(-0.87%)
Dec 31, 2002 4.827 4.857 4.738 4.857 365,842 +0.06(+1.23%)
Dec 30, 2002 4.793 4.814 4.709 4.797 356,844 +0.04(+0.89%)
Dec 27, 2002 4.890 4.890 4.730 4.755 254,076 -0.08(-1.66%)
Dec 26, 2002 4.789 4.869 4.730 4.835 228,740 +0.05(+0.97%)
Dec 24, 2002 4.814 4.899 4.730 4.789 102,293 +0.05(+1.07%)
Dec 23, 2002 4.700 4.802 4.700 4.738 289,358 -0.01(-0.27%)
Dec 20, 2002 4.645 4.789 4.582 4.751 211,454 +0.20(+4.46%)
Dec 19, 2002 4.591 4.633 4.540 4.548 343,820 -0.08(-1.82%)
Dec 18, 2002 4.755 4.755 4.624 4.633 246,025 -0.12(-2.58%)
Dec 17, 2002 4.878 4.878 4.730 4.755 644,308 +0.05(+1.17%)
Dec 16, 2002 4.603 4.700 4.561 4.700 908,804 +0.07(+1.46%)
Dec 13, 2002 4.582 4.641 4.582 4.633 182,092 -0.04(-0.90%)
Dec 12, 2002 4.679 4.688 4.624 4.675 179,250 -0.05(-1.07%)
Dec 11, 2002 4.645 4.726 4.624 4.726 469,319 +0.01(+0.18%)
Dec 10, 2002 4.730 4.730 4.654 4.717 180,197 +0.02(+0.45%)
Dec 09, 2002 4.814 4.835 4.696 4.696 504,128 -0.16(-3.30%)
Dec 06, 2002 4.751 4.857 4.696 4.857 429,538 +0.13(+2.68%)
Dec 05, 2002 4.781 4.806 4.688 4.730 664,435 -0.04(-0.80%)
Dec 04, 2002 4.751 4.802 4.730 4.768 167,648 -0.00(-0.09%)
Dec 03, 2002 4.857 4.857 4.768 4.772 522,834 -0.11(-2.33%)
Dec 02, 2002 4.878 4.920 4.865 4.886 565,220 +0.04(+0.78%)
Nov 29, 2002 4.764 4.928 4.751 4.848 393,783 +0.24(+5.32%)
Nov 27, 2002 4.464 4.603 4.455 4.603 632,705 +0.10(+2.16%)
Nov 26, 2002 4.586 4.586 4.489 4.506 245,789 -0.15(-3.26%)
Nov 25, 2002 4.751 4.772 4.645 4.658 252,419 -0.06(-1.25%)
Nov 22, 2002 4.793 4.797 4.696 4.717 531,122 -0.06(-1.33%)
Nov 21, 2002 4.709 4.785 4.667 4.781 508,390 +0.09(+1.98%)
Nov 20, 2002 4.569 4.688 4.561 4.688 239,632 +0.14(+2.97%)
Nov 19, 2002 4.578 4.603 4.540 4.553 620,155 -0.05(-1.10%)
Nov 18, 2002 4.603 4.730 4.599 4.603 451,560 +0.08(+1.68%)
Nov 15, 2002 4.544 4.565 4.498 4.527 228,503 +0.08(+1.80%)
Nov 14, 2002 4.422 4.498 4.422 4.447 591,030 +0.01(+0.29%)
Nov 13, 2002 4.498 4.506 4.434 4.434 187,538 -0.08(-1.87%)
Nov 12, 2002 4.443 4.553 4.443 4.519 690,956 -0.00(-0.09%)
Nov 11, 2002 4.519 4.574 4.519 4.523 919,222 -0.08(-1.74%)
Nov 08, 2002 4.582 4.658 4.582 4.603 456,296 -0.00(-0.09%)
Nov 07, 2002 4.667 4.709 4.603 4.607 556,932 -0.15(-3.19%)
Nov 06, 2002 4.667 4.759 4.637 4.759 487,315 +0.18(+3.87%)
Nov 05, 2002 4.582 4.679 4.582 4.582 398,519 +0.01(+0.18%)
Nov 04, 2002 4.557 4.633 4.540 4.574 238,922 +0.08(+1.79%)
Nov 01, 2002 4.434 4.493 4.375 4.493 595,766 +0.03(+0.57%)
Oct 31, 2002 4.498 4.519 4.451 4.468 395,677 -0.01(-0.19%)
Oct 30, 2002 4.434 4.477 4.392 4.477 517,625 +0.03(+0.66%)
Oct 29, 2002 4.540 4.540 4.401 4.447 422,435 -0.06(-1.31%)
Oct 28, 2002 4.477 4.582 4.477 4.506 430,012 +0.09(+2.11%)
Oct 25, 2002 4.502 4.527 4.413 4.413 447,061 -0.18(-3.95%)
Oct 24, 2002 4.603 4.679 4.569 4.595 375,550 -0.11(-2.42%)
Oct 23, 2002 4.553 4.709 4.553 4.709 667,513 +0.20(+4.40%)
Oct 22, 2002 4.561 4.591 4.506 4.510 835,162 -0.14(-2.91%)
Oct 21, 2002 4.599 4.645 4.561 4.645 290,305 +0.08(+1.66%)
Oct 18, 2002 4.679 4.679 4.569 4.569 294,331 -0.11(-2.35%)
Oct 17, 2002 4.645 4.734 4.637 4.679 473,818 +0.28(+6.44%)
Oct 16, 2002 4.536 4.536 4.392 4.396 328,429 -0.14(-3.07%)
Oct 15, 2002 4.434 4.561 4.434 4.536 382,891 +0.19(+4.47%)
Oct 14, 2002 4.392 4.434 4.341 4.341 236,317 -0.05(-1.15%)
Oct 11, 2002 4.350 4.434 4.346 4.392 457,953 +0.13(+2.97%)
Oct 10, 2002 4.134 4.265 4.130 4.265 531,122 +0.21(+5.21%)
Oct 09, 2002 4.215 4.257 4.054 4.054 1,018,201 -0.36(-8.13%)
Oct 08, 2002 4.274 4.413 4.223 4.413 440,431 +0.15(+3.57%)
Oct 07, 2002 4.278 4.329 4.223 4.261 251,945 -0.02(-0.39%)
Oct 04, 2002 4.371 4.371 4.236 4.278 156,992 -0.01(-0.20%)
Oct 03, 2002 4.265 4.341 4.257 4.286 161,491 +0.10(+2.32%)
Oct 02, 2002 4.413 4.413 4.189 4.189 471,450 -0.19(-4.43%)
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.