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: 6:30 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, 2004 8.725 8.797 8.679 8.763 2,169,479 -0.06(-0.67%)
Sep 29, 2004 8.805 8.822 8.767 8.822 3,278,845 +0.08(+0.97%)
Sep 28, 2004 8.679 8.763 8.573 8.738 7,527,824 +0.42(+5.08%)
Sep 27, 2004 8.320 8.341 8.294 8.315 2,503,118 -0.05(-0.56%)
Sep 24, 2004 8.341 8.396 8.324 8.362 3,161,634 -0.08(-0.95%)
Sep 23, 2004 8.374 8.463 8.362 8.442 2,343,994 +0.11(+1.32%)
Sep 22, 2004 8.391 8.391 8.324 8.332 2,446,288 -0.04(-0.45%)
Sep 21, 2004 8.298 8.400 8.260 8.370 3,573,650 +0.18(+2.16%)
Sep 20, 2004 8.159 8.244 8.146 8.193 1,612,310 +0.01(+0.10%)
Sep 17, 2004 8.180 8.201 8.151 8.184 2,208,550 +0.22(+2.81%)
Sep 16, 2004 7.906 8.007 7.876 7.961 1,770,960 +0.19(+2.45%)
Sep 15, 2004 7.876 7.876 7.754 7.771 810,062 -0.13(-1.60%)
Sep 14, 2004 7.834 7.923 7.821 7.897 991,444 +0.11(+1.47%)
Sep 13, 2004 7.813 7.880 7.771 7.783 1,479,707 +0.01(+0.11%)
Sep 10, 2004 7.766 7.804 7.758 7.775 1,016,543 +0.02(+0.22%)
Sep 09, 2004 7.749 7.783 7.669 7.758 1,891,960 +0.02(+0.22%)
Sep 08, 2004 7.745 7.783 7.707 7.741 1,469,525 -0.01(-0.16%)
Sep 07, 2004 7.792 7.834 7.745 7.754 1,363,679 -0.06(-0.76%)
Sep 03, 2004 7.842 7.859 7.796 7.813 1,006,125 -0.12(-1.49%)
Sep 02, 2004 7.901 7.931 7.880 7.931 1,303,061 +0.07(+0.86%)
Sep 01, 2004 7.880 7.914 7.813 7.863 1,768,592 -0.04(-0.48%)
Aug 31, 2004 7.876 7.952 7.859 7.901 1,140,148 +0.11(+1.41%)
Aug 30, 2004 7.817 7.872 7.792 7.792 1,364,863 -0.18(-2.28%)
Aug 27, 2004 7.965 8.016 7.956 7.973 672,249 +0.04(+0.53%)
Aug 26, 2004 7.927 7.961 7.876 7.931 1,026,252 +0.02(+0.21%)
Aug 25, 2004 7.842 7.918 7.821 7.914 1,639,067 -0.02(-0.21%)
Aug 24, 2004 8.045 8.062 7.918 7.931 1,240,074 -0.22(-2.69%)
Aug 23, 2004 8.269 8.277 8.151 8.151 2,056,293 -0.04(-0.52%)
Aug 20, 2004 8.108 8.227 8.087 8.193 2,926,974 +0.03(+0.31%)
Aug 19, 2004 8.121 8.218 8.096 8.168 1,967,733 +0.16(+1.95%)
Aug 18, 2004 7.944 8.011 7.910 8.011 1,654,459 -0.04(-0.47%)
Aug 17, 2004 8.066 8.155 8.049 8.049 2,189,133 -0.05(-0.68%)
Aug 16, 2004 8.066 8.138 8.024 8.104 1,568,267 +0.17(+2.18%)
Aug 13, 2004 7.872 7.978 7.872 7.931 737,130 +0.08(+1.08%)
Aug 12, 2004 7.855 7.893 7.813 7.847 468,372 +0.05(+0.65%)
Aug 11, 2004 7.838 7.847 7.754 7.796 753,469 -0.11(-1.39%)
Aug 10, 2004 7.842 7.931 7.842 7.906 1,823,291 +0.08(+1.03%)
Aug 09, 2004 7.787 7.842 7.775 7.825 1,136,360 -0.03(-0.32%)
Aug 06, 2004 7.855 7.897 7.834 7.851 1,428,560 +0.08(+0.98%)
Aug 05, 2004 7.893 7.927 7.775 7.775 1,651,143 -0.07(-0.91%)
Aug 04, 2004 7.918 7.918 7.842 7.847 1,305,665 -0.06(-0.80%)
Aug 03, 2004 7.901 7.952 7.889 7.910 1,550,034 +0.11(+1.46%)
Aug 02, 2004 7.749 7.817 7.733 7.796 876,363 -0.01(-0.11%)
Jul 30, 2004 7.792 7.834 7.737 7.804 1,527,775 +0.14(+1.76%)
Jul 29, 2004 7.602 7.745 7.602 7.669 2,121,411 +0.08(+1.00%)
Jul 28, 2004 7.559 7.602 7.538 7.593 1,336,211 +0.05(+0.67%)
Jul 27, 2004 7.534 7.564 7.441 7.543 2,083,287 +0.07(+0.90%)
Jul 26, 2004 7.517 7.534 7.466 7.475 900,753 +0.02(+0.23%)
Jul 23, 2004 7.513 7.513 7.445 7.458 1,450,581 -0.16(-2.11%)
Jul 22, 2004 7.631 7.665 7.581 7.619 2,171,137 -0.05(-0.61%)
Jul 21, 2004 7.855 7.868 7.661 7.665 1,286,249 -0.18(-2.31%)
Jul 20, 2004 7.813 7.847 7.733 7.847 1,026,962 -0.08(-1.06%)
Jul 19, 2004 7.923 7.969 7.880 7.931 2,054,399 +0.00(+0.05%)
Jul 16, 2004 7.897 7.978 7.889 7.927 1,003,757 +0.10(+1.30%)
Jul 15, 2004 7.830 7.897 7.821 7.825 1,507,411 +0.04(+0.54%)
Jul 14, 2004 7.787 7.813 7.762 7.783 1,341,894 -0.10(-1.23%)
Jul 13, 2004 7.855 7.893 7.817 7.880 1,929,847 +0.03(+0.38%)
Jul 12, 2004 7.834 7.863 7.821 7.851 2,003,725 +0.03(+0.38%)
Jul 09, 2004 7.749 7.851 7.733 7.821 1,534,642 +0.12(+1.59%)
Jul 08, 2004 7.758 7.771 7.686 7.699 1,466,920 -0.07(-0.92%)
Jul 07, 2004 7.652 7.813 7.635 7.771 1,826,369 +0.19(+2.51%)
Jul 06, 2004 7.555 7.602 7.500 7.581 1,744,676 +0.11(+1.41%)
Jul 02, 2004 7.424 7.479 7.412 7.475 883,467 +0.08(+1.14%)
Jul 01, 2004 7.428 7.428 7.331 7.390 587,715 -0.01(-0.11%)
Jun 30, 2004 7.319 7.424 7.306 7.399 867,839 +0.11(+1.57%)
Jun 29, 2004 7.298 7.302 7.264 7.285 2,133,724 -0.04(-0.58%)
Jun 28, 2004 7.428 7.458 7.319 7.327 1,053,483 -0.06(-0.80%)
Jun 25, 2004 7.357 7.471 7.357 7.386 2,037,823 +0.04(+0.52%)
Jun 24, 2004 7.264 7.357 7.264 7.348 1,422,877 +0.10(+1.40%)
Jun 23, 2004 7.192 7.251 7.116 7.247 1,410,327 +0.07(+1.00%)
Jun 22, 2004 7.175 7.200 7.137 7.175 1,299,746 -0.10(-1.39%)
Jun 21, 2004 7.319 7.327 7.264 7.276 1,455,791 +0.02(+0.29%)
Jun 18, 2004 7.234 7.310 7.234 7.255 1,757,463 +0.08(+1.18%)
Jun 17, 2004 7.179 7.222 7.150 7.171 3,189,101 +0.08(+1.07%)
Jun 16, 2004 7.179 7.179 7.070 7.095 1,250,019 -0.08(-1.18%)
Jun 15, 2004 7.010 7.196 7.010 7.179 2,208,076 +0.18(+2.53%)
Jun 14, 2004 6.947 7.019 6.926 7.002 1,270,147 -0.16(-2.24%)
Jun 10, 2004 7.171 7.179 7.095 7.162 1,008,256 +0.14(+2.05%)
Jun 09, 2004 7.137 7.158 7.006 7.019 2,567,998 -0.28(-3.88%)
Jun 08, 2004 7.302 7.323 7.264 7.302 1,673,639 -0.08(-1.14%)
Jun 07, 2004 7.200 7.390 7.200 7.386 1,587,210 +0.32(+4.54%)
Jun 04, 2004 7.053 7.074 7.010 7.065 539,410 +0.12(+1.70%)
Jun 03, 2004 7.040 7.053 6.939 6.947 1,117,653 -0.16(-2.32%)
Jun 02, 2004 7.238 7.238 7.099 7.112 1,170,458 -0.16(-2.21%)
Jun 01, 2004 7.310 7.340 7.238 7.272 866,418 -0.01(-0.17%)
May 28, 2004 7.319 7.319 7.222 7.285 506,969 -0.03(-0.40%)
May 27, 2004 7.293 7.365 7.285 7.314 805,799 +0.10(+1.35%)
May 26, 2004 7.222 7.238 7.158 7.217 821,664 +0.04(+0.53%)
May 25, 2004 7.032 7.196 7.010 7.179 1,262,569 +0.11(+1.49%)
May 24, 2004 7.137 7.158 7.048 7.074 977,236 +0.01(+0.18%)
May 21, 2004 7.053 7.137 7.053 7.061 2,058,898 +0.18(+2.58%)
May 20, 2004 6.934 6.968 6.837 6.884 636,020 -0.14(-2.04%)
May 19, 2004 7.032 7.133 6.994 7.027 1,764,803 +0.22(+3.16%)
May 18, 2004 6.715 6.858 6.698 6.812 1,425,955 +0.18(+2.74%)
May 17, 2004 6.715 6.765 6.618 6.630 1,711,525 -0.13(-1.94%)
May 14, 2004 6.753 6.812 6.698 6.761 2,074,763 -0.01(-0.12%)
May 13, 2004 6.732 6.816 6.719 6.770 839,187 -0.07(-1.05%)
May 12, 2004 6.875 6.905 6.723 6.841 1,211,659 +0.00(+0.00%)
May 11, 2004 6.702 6.841 6.694 6.841 1,654,932 +0.13(+1.95%)
May 10, 2004 6.673 6.732 6.171 6.711 2,869,433 -0.15(-2.16%)
May 07, 2004 6.968 7.048 6.854 6.858 1,960,156 -0.18(-2.58%)
May 06, 2004 7.167 7.175 6.989 7.040 1,561,636 -0.23(-3.14%)
May 05, 2004 7.260 7.281 7.213 7.268 1,278,671 +0.07(+0.94%)
May 04, 2004 7.095 7.243 7.095 7.200 2,753,879 +0.25(+3.65%)
May 03, 2004 6.926 6.955 6.820 6.947 1,828,974 +0.02(+0.24%)
Apr 30, 2004 6.989 6.989 6.888 6.930 2,110,045 +0.05(+0.67%)
Apr 29, 2004 6.757 7.053 6.736 6.884 4,444,331 -0.20(-2.80%)
Apr 28, 2004 7.285 7.289 7.057 7.082 2,833,915 -0.35(-4.72%)
Apr 27, 2004 7.428 7.492 7.395 7.433 628,917 +0.03(+0.34%)
Apr 26, 2004 7.475 7.500 7.390 7.407 1,247,888 -0.16(-2.07%)
Apr 23, 2004 7.538 7.597 7.445 7.564 1,659,431 +0.06(+0.79%)
Apr 22, 2004 7.298 7.513 7.285 7.505 2,110,518 +0.24(+3.31%)
Apr 21, 2004 7.399 7.403 7.247 7.264 2,827,758 -0.22(-2.99%)
Apr 20, 2004 7.652 7.652 7.488 7.488 1,438,032 -0.17(-2.21%)
Apr 19, 2004 7.703 7.703 7.602 7.657 941,481 -0.04(-0.55%)
Apr 16, 2004 7.602 7.737 7.602 7.699 672,486 +0.10(+1.33%)
Apr 15, 2004 7.581 7.640 7.559 7.597 985,050 -0.00(-0.06%)
Apr 14, 2004 7.602 7.623 7.543 7.602 2,609,910 -0.19(-2.39%)
Apr 13, 2004 8.045 8.045 7.733 7.787 1,853,126 -0.32(-3.91%)
Apr 12, 2004 8.024 8.117 8.003 8.104 2,095,363 +0.10(+1.27%)
Apr 08, 2004 8.045 8.066 7.994 8.003 1,226,814 -0.08(-1.04%)
Apr 07, 2004 8.045 8.108 7.986 8.087 625,128 +0.09(+1.16%)
Apr 06, 2004 8.007 8.020 7.982 7.994 866,892 -0.09(-1.10%)
Apr 05, 2004 8.079 8.113 8.016 8.083 1,011,334 -0.10(-1.24%)
Apr 02, 2004 8.159 8.218 8.155 8.184 1,411,037 +0.11(+1.36%)
Apr 01, 2004 8.003 8.100 7.999 8.075 1,294,299 +0.14(+1.81%)
Mar 31, 2004 7.982 7.982 7.876 7.931 1,436,374 +0.04(+0.54%)
Mar 30, 2004 7.897 7.914 7.779 7.889 1,106,998 +0.13(+1.63%)
Mar 29, 2004 7.728 7.813 7.728 7.762 1,225,393 +0.09(+1.16%)
Mar 26, 2004 7.665 7.716 7.602 7.673 1,790,377 +0.07(+0.94%)
Mar 25, 2004 7.454 7.640 7.433 7.602 2,373,119 +0.19(+2.51%)
Mar 24, 2004 7.593 7.597 7.416 7.416 2,002,778 -0.32(-4.10%)
Mar 23, 2004 7.728 7.771 7.703 7.733 946,217 +0.07(+0.94%)
Mar 22, 2004 7.771 7.771 7.623 7.661 1,133,281 -0.17(-2.16%)
Mar 19, 2004 7.952 7.952 7.830 7.830 898,385 -0.09(-1.12%)
Mar 18, 2004 7.855 7.931 7.834 7.918 1,429,744 +0.05(+0.64%)
Mar 17, 2004 7.771 7.893 7.754 7.868 2,144,143 +0.18(+2.36%)
Mar 16, 2004 7.682 7.728 7.644 7.686 1,571,345 +0.12(+1.62%)
Mar 15, 2004 7.665 7.686 7.517 7.564 1,699,449 -0.06(-0.78%)
Mar 12, 2004 7.496 7.631 7.496 7.623 3,001,800 +0.21(+2.79%)
Mar 11, 2004 7.433 7.576 7.395 7.416 2,773,296 -0.19(-2.50%)
Mar 10, 2004 7.771 7.813 7.602 7.606 2,683,553 -0.35(-4.41%)
Mar 09, 2004 8.037 8.062 7.939 7.956 1,268,252 +0.02(+0.21%)
Mar 08, 2004 8.083 8.117 7.939 7.939 2,040,191 -0.16(-2.03%)
Mar 05, 2004 8.003 8.142 7.994 8.104 1,874,201 +0.17(+2.13%)
Mar 04, 2004 7.982 7.990 7.918 7.935 3,360,775 -0.05(-0.58%)
Mar 03, 2004 8.087 8.092 7.889 7.982 3,915,576 -0.29(-3.47%)
Mar 02, 2004 8.332 8.400 8.248 8.269 6,056,878 -0.06(-0.76%)
Mar 01, 2004 8.227 8.404 8.214 8.332 4,885,946 +0.26(+3.24%)
Feb 27, 2004 8.011 8.079 7.990 8.070 2,311,554 +0.00(+0.05%)
Feb 26, 2004 7.982 8.087 7.982 8.066 2,536,505 +0.14(+1.76%)
Feb 25, 2004 7.969 8.024 7.923 7.927 4,170,363 -0.04(-0.53%)
Feb 24, 2004 7.948 8.003 7.893 7.969 5,329,929 -0.03(-0.42%)
Feb 23, 2004 8.155 8.180 8.003 8.003 5,304,593 -0.15(-1.86%)
Feb 20, 2004 8.269 8.336 8.146 8.155 7,044,060 -0.27(-3.16%)
Feb 19, 2004 8.341 8.489 8.341 8.421 5,264,575 +0.43(+5.34%)
Feb 18, 2004 8.206 8.206 7.939 7.994 932,956 -0.16(-1.97%)
Feb 17, 2004 8.151 8.189 8.108 8.155 1,224,446 +0.24(+2.99%)
Feb 13, 2004 7.986 8.037 7.813 7.918 1,118,600 -0.05(-0.69%)
Feb 12, 2004 7.897 8.003 7.897 7.973 1,192,716 +0.11(+1.40%)
Feb 11, 2004 7.602 7.893 7.602 7.863 1,649,960 +0.19(+2.53%)
Feb 10, 2004 7.720 7.766 7.631 7.669 1,154,829 +0.05(+0.72%)
Feb 09, 2004 7.665 7.733 7.610 7.614 1,418,851 +0.15(+1.98%)
Feb 06, 2004 7.382 7.496 7.352 7.466 396,625 +0.08(+1.03%)
Feb 05, 2004 7.378 7.416 7.357 7.390 1,849,101 +0.18(+2.46%)
Feb 04, 2004 7.175 7.264 7.167 7.213 871,154 +0.05(+0.71%)
Feb 03, 2004 7.264 7.268 7.146 7.162 924,195 -0.05(-0.76%)
Feb 02, 2004 7.264 7.281 7.141 7.217 1,216,632 -0.00(-0.06%)
Jan 30, 2004 7.116 7.285 7.099 7.222 3,001,800 +0.11(+1.48%)
Jan 29, 2004 7.390 7.428 7.023 7.116 4,022,606 -0.25(-3.44%)
Jan 28, 2004 7.559 7.602 7.285 7.369 2,516,615 -0.26(-3.38%)
Jan 27, 2004 7.695 7.695 7.606 7.627 601,922 -0.12(-1.58%)
Jan 26, 2004 7.771 7.771 7.707 7.749 1,030,041 +0.00(+0.00%)
Jan 23, 2004 7.817 7.821 7.390 7.749 573,744 +0.03(+0.33%)
Jan 22, 2004 7.834 7.834 7.724 7.724 1,038,328 -0.00(-0.05%)
Jan 21, 2004 7.695 7.745 7.627 7.728 694,508 +0.09(+1.16%)
Jan 20, 2004 7.602 7.686 7.559 7.640 1,539,141 +0.22(+3.02%)
Jan 16, 2004 7.433 7.521 7.399 7.416 3,478,697 -0.13(-1.73%)
Jan 15, 2004 7.686 7.707 7.496 7.547 1,806,242 -0.29(-3.72%)
Jan 14, 2004 7.783 7.876 7.737 7.838 1,756,279 +0.24(+3.11%)
Jan 13, 2004 7.699 7.728 7.597 7.602 1,340,710 -0.11(-1.37%)
Jan 12, 2004 7.728 7.787 7.686 7.707 1,655,879 +0.05(+0.66%)
Jan 09, 2004 7.728 7.733 7.568 7.657 4,080,856 -0.24(-3.05%)
Jan 08, 2004 7.813 7.939 7.783 7.897 1,252,387 +0.08(+1.03%)
Jan 07, 2004 7.918 7.918 7.754 7.817 1,905,931 -0.29(-3.59%)
Jan 06, 2004 8.214 8.218 8.075 8.108 1,456,028 +0.00(+0.00%)
Jan 05, 2004 7.982 8.138 7.973 8.108 1,895,038 +0.26(+3.34%)
Jan 02, 2004 7.771 7.885 7.711 7.847 858,130 +0.14(+1.75%)
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%)
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.