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: 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 (%)
Feb 28, 2005 13.08 13.10 12.88 12.99 6,264,070 +0.23(+1.82%)
Feb 25, 2005 12.67 12.88 12.63 12.76 7,477,624 +0.37(+3.00%)
Feb 24, 2005 12.36 12.43 12.31 12.39 4,652,470 +0.02(+0.17%)
Feb 23, 2005 12.25 12.37 12.19 12.37 5,383,681 +0.33(+2.77%)
Feb 22, 2005 11.93 12.15 11.93 12.03 6,235,181 -0.03(-0.28%)
Feb 18, 2005 11.98 12.07 11.94 12.07 4,071,858 +0.14(+1.20%)
Feb 17, 2005 12.04 12.05 11.91 11.92 3,235,276 +0.12(+1.04%)
Feb 16, 2005 11.75 11.84 11.73 11.80 5,106,872 +0.29(+2.53%)
Feb 15, 2005 11.40 11.66 11.36 11.51 2,803,132 +0.21(+1.87%)
Feb 14, 2005 11.39 11.39 11.25 11.30 1,789,193 +0.16(+1.40%)
Feb 11, 2005 11.13 11.21 11.09 11.14 1,646,408 +0.07(+0.61%)
Feb 10, 2005 10.87 11.08 10.87 11.07 1,783,983 +0.30(+2.82%)
Feb 09, 2005 10.77 10.85 10.71 10.77 2,098,915 -0.17(-1.58%)
Feb 08, 2005 10.96 11.00 10.92 10.94 1,492,494 -0.14(-1.30%)
Feb 07, 2005 11.11 11.18 11.06 11.09 2,212,812 +0.15(+1.35%)
Feb 04, 2005 10.94 11.02 10.90 10.94 3,868,455 -0.08(-0.77%)
Feb 03, 2005 11.02 11.04 10.96 11.02 5,208,456 -0.17(-1.51%)
Feb 02, 2005 11.15 11.21 11.13 11.19 3,652,265 +0.12(+1.11%)
Feb 01, 2005 11.02 11.10 11.00 11.07 3,883,610 +0.29(+2.70%)
Jan 31, 2005 10.71 10.84 10.66 10.78 2,447,235 +0.21(+1.96%)
Jan 28, 2005 10.62 10.64 10.52 10.57 2,570,840 -0.18(-1.65%)
Jan 27, 2005 10.76 10.79 10.66 10.75 3,070,469 +0.20(+1.88%)
Jan 26, 2005 10.55 10.61 10.54 10.55 3,004,641 +0.07(+0.69%)
Jan 25, 2005 10.46 10.55 10.45 10.48 3,852,590 -0.08(-0.76%)
Jan 24, 2005 10.43 10.62 10.43 10.56 6,915,245 +0.27(+2.63%)
Jan 21, 2005 10.03 10.34 10.03 10.29 4,351,509 +0.28(+2.79%)
Jan 20, 2005 10.01 10.08 9.988 10.01 1,737,335 -0.02(-0.21%)
Jan 19, 2005 10.11 10.17 10.02 10.03 2,191,501 -0.04(-0.38%)
Jan 18, 2005 10.18 10.18 10.03 10.07 4,548,519 -0.03(-0.25%)
Jan 14, 2005 9.988 10.17 9.950 10.09 2,895,717 +0.19(+1.88%)
Jan 13, 2005 9.929 10.03 9.848 9.907 1,559,269 -0.08(-0.76%)
Jan 12, 2005 9.903 10.01 9.802 9.983 1,986,676 +0.16(+1.68%)
Jan 11, 2005 9.861 9.907 9.785 9.819 1,761,725 +0.12(+1.22%)
Jan 10, 2005 9.709 9.772 9.679 9.701 1,786,114 +0.01(+0.09%)
Jan 07, 2005 9.713 9.777 9.574 9.692 5,421,094 -0.01(-0.09%)
Jan 06, 2005 9.734 9.777 9.671 9.701 2,638,562 +0.11(+1.10%)
Jan 05, 2005 9.578 9.633 9.565 9.595 3,100,305 +0.03(+0.31%)
Jan 04, 2005 9.836 9.836 9.536 9.565 4,550,887 -0.38(-3.86%)
Jan 03, 2005 10.20 10.22 9.945 9.950 1,936,477 -0.19(-1.92%)
Dec 31, 2004 10.14 10.19 10.09 10.14 728,842 +0.08(+0.84%)
Dec 30, 2004 10.09 10.12 10.05 10.06 872,575 -0.08(-0.75%)
Dec 29, 2004 10.11 10.18 10.08 10.14 1,138,964 -0.06(-0.58%)
Dec 28, 2004 10.05 10.20 10.05 10.19 1,132,808 +0.17(+1.68%)
Dec 27, 2004 10.04 10.14 10.01 10.03 1,049,931 +0.03(+0.25%)
Dec 23, 2004 10.05 10.10 10.00 10.00 747,549 +0.05(+0.55%)
Dec 22, 2004 10.06 10.07 9.886 9.945 1,865,203 -0.14(-1.34%)
Dec 21, 2004 10.03 10.13 10.02 10.08 1,720,523 +0.12(+1.19%)
Dec 20, 2004 10.01 10.05 9.962 9.962 1,851,232 +0.12(+1.24%)
Dec 17, 2004 9.777 9.899 9.777 9.840 1,668,192 +0.14(+1.48%)
Dec 16, 2004 9.777 9.798 9.692 9.696 3,635,926 +0.00(+0.04%)
Dec 15, 2004 9.671 9.734 9.658 9.692 3,252,561 +0.03(+0.31%)
Dec 14, 2004 9.650 9.717 9.616 9.663 1,922,269 +0.00(+0.00%)
Dec 13, 2004 9.498 9.709 9.494 9.663 3,086,334 +0.27(+2.88%)
Dec 10, 2004 9.270 9.439 9.270 9.392 1,586,263 -0.00(-0.04%)
Dec 09, 2004 9.299 9.401 9.228 9.396 4,412,601 -0.06(-0.67%)
Dec 08, 2004 9.392 9.502 9.337 9.460 3,413,342 -0.15(-1.58%)
Dec 07, 2004 9.798 9.840 9.608 9.612 3,044,896 -0.27(-2.69%)
Dec 06, 2004 9.903 9.988 9.865 9.878 1,725,022 -0.19(-1.89%)
Dec 03, 2004 9.840 10.08 9.819 10.07 2,383,538 +0.18(+1.79%)
Dec 02, 2004 10.08 10.14 9.819 9.891 3,746,271 -0.22(-2.13%)
Dec 01, 2004 10.13 10.17 10.10 10.11 2,382,354 +0.07(+0.72%)
Nov 30, 2004 10.19 10.21 10.01 10.03 3,076,152 -0.16(-1.61%)
Nov 29, 2004 10.26 10.27 10.16 10.20 2,446,051 -0.06(-0.62%)
Nov 26, 2004 10.22 10.30 10.15 10.26 1,779,721 +0.30(+3.01%)
Nov 24, 2004 9.924 9.983 9.874 9.962 1,547,429 +0.11(+1.07%)
Nov 23, 2004 9.713 9.857 9.713 9.857 2,621,987 +0.37(+3.92%)
Nov 22, 2004 9.363 9.498 9.337 9.485 1,757,699 -0.14(-1.45%)
Nov 19, 2004 9.498 9.658 9.498 9.625 2,237,675 +0.23(+2.47%)
Nov 18, 2004 9.544 9.565 9.329 9.392 1,828,974 -0.11(-1.20%)
Nov 17, 2004 9.325 9.565 9.325 9.506 2,470,204 +0.28(+3.07%)
Nov 16, 2004 9.223 9.282 9.164 9.223 1,554,770 -0.14(-1.53%)
Nov 15, 2004 9.346 9.367 9.291 9.367 1,834,657 +0.03(+0.36%)
Nov 12, 2004 9.080 9.363 9.059 9.333 2,536,979 +0.04(+0.45%)
Nov 11, 2004 9.206 9.320 9.185 9.291 1,004,941 +0.10(+1.10%)
Nov 10, 2004 9.198 9.249 9.152 9.190 2,778,269 +0.17(+1.92%)
Nov 09, 2004 8.983 9.059 8.940 9.016 1,162,407 +0.12(+1.38%)
Nov 08, 2004 8.940 8.966 8.890 8.894 1,637,173 -0.12(-1.36%)
Nov 05, 2004 9.016 9.054 8.995 9.016 2,116,912 -0.14(-1.48%)
Nov 04, 2004 8.911 9.156 8.911 9.152 2,596,650 +0.16(+1.78%)
Nov 03, 2004 8.873 8.991 8.852 8.991 2,138,933 +0.25(+2.90%)
Nov 02, 2004 8.805 8.805 8.721 8.738 963,029 -0.07(-0.77%)
Nov 01, 2004 8.826 8.826 8.729 8.805 1,484,443 +0.08(+0.87%)
Oct 29, 2004 8.628 8.759 8.611 8.729 2,154,561 +0.17(+2.02%)
Oct 28, 2004 8.539 8.636 8.489 8.556 5,805,879 -0.37(-4.12%)
Oct 27, 2004 8.911 8.949 8.877 8.923 1,659,431 +0.05(+0.52%)
Oct 26, 2004 8.826 8.907 8.797 8.877 2,775,664 +0.14(+1.55%)
Oct 25, 2004 8.657 8.780 8.657 8.742 1,804,821 +0.11(+1.27%)
Oct 22, 2004 8.742 8.748 8.598 8.632 1,938,371 -0.10(-1.16%)
Oct 21, 2004 8.645 8.742 8.636 8.733 2,238,149 +0.26(+3.04%)
Oct 20, 2004 8.400 8.543 8.362 8.476 3,216,332 +0.07(+0.85%)
Oct 19, 2004 8.531 8.556 8.370 8.404 4,231,692 -0.17(-1.97%)
Oct 18, 2004 8.657 8.691 8.560 8.573 1,511,674 -0.09(-1.07%)
Oct 15, 2004 8.679 8.725 8.649 8.666 1,652,801 +0.04(+0.49%)
Oct 14, 2004 8.657 8.738 8.624 8.624 1,993,780 +0.01(+0.10%)
Oct 13, 2004 8.721 8.721 8.556 8.615 4,741,504 -0.44(-4.85%)
Oct 12, 2004 8.995 9.067 8.957 9.054 2,993,986 -0.14(-1.47%)
Oct 11, 2004 9.261 9.270 9.156 9.190 2,024,089 -0.02(-0.18%)
Oct 08, 2004 9.291 9.312 9.198 9.206 4,272,184 +0.04(+0.41%)
Oct 07, 2004 9.291 9.329 9.164 9.168 3,989,218 -0.06(-0.64%)
Oct 06, 2004 9.033 9.244 9.016 9.228 7,021,091 +0.09(+1.02%)
Oct 05, 2004 9.080 9.143 8.995 9.135 4,534,785 +0.21(+2.37%)
Oct 04, 2004 8.932 8.940 8.826 8.923 4,735,584 -0.02(-0.24%)
Oct 01, 2004 8.793 8.966 8.767 8.945 3,382,560 +0.18(+2.07%)
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%)
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.