Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bhp Billiton Plc ADR (NY: BBL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 29, 2004 10.96 10.99 10.85 10.89 17,814 +0.08(+0.74%)
Oct 28, 2004 10.83 10.87 10.78 10.81 15,001 -0.46(-4.11%)
Oct 27, 2004 11.28 11.34 11.26 11.28 13,689 +0.04(+0.38%)
Oct 26, 2004 11.19 11.24 11.15 11.24 4,875 +0.15(+1.35%)
Oct 25, 2004 11.05 11.12 11.05 11.09 13,689 +0.07(+0.63%)
Oct 22, 2004 11.12 11.12 11.00 11.02 8,438 -0.06(-0.58%)
Oct 21, 2004 11.02 11.10 11.01 11.08 29,816 +0.25(+2.31%)
Oct 20, 2004 10.77 10.85 10.76 10.83 10,313 +0.09(+0.79%)
Oct 19, 2004 10.90 10.91 10.75 10.75 6,000 -0.20(-1.85%)
Oct 18, 2004 11.09 11.09 10.84 10.95 16,127 -0.11(-1.01%)
Oct 15, 2004 10.99 11.07 10.99 11.06 12,751 +0.12(+1.12%)
Oct 14, 2004 10.95 11.04 10.88 10.94 37,879 +0.04(+0.39%)
Oct 13, 2004 10.93 10.96 10.85 10.89 40,505 -0.53(-4.62%)
Oct 12, 2004 11.41 11.44 11.40 11.42 47,630 -0.37(-3.12%)
Oct 11, 2004 11.90 11.91 11.71 11.79 21,565 -0.05(-0.45%)
Oct 08, 2004 11.82 11.97 11.82 11.84 17,439 +0.09(+0.73%)
Oct 07, 2004 11.76 11.84 11.73 11.76 12,001 +0.17(+1.47%)
Oct 06, 2004 11.36 11.59 11.35 11.59 16,689 +0.13(+1.12%)
Oct 05, 2004 11.36 11.52 11.33 11.46 71,446 +0.18(+1.61%)
Oct 04, 2004 11.28 11.34 11.23 11.28 46,318 -0.21(-1.81%)
Oct 01, 2004 11.33 11.51 11.33 11.49 9,376 +0.21(+1.84%)
Sep 30, 2004 11.31 11.33 11.25 11.28 35,629 -0.12(-1.08%)
Sep 29, 2004 11.41 11.44 11.36 11.40 10,501 -0.01(-0.05%)
Sep 28, 2004 11.25 11.41 11.21 11.41 62,070 +0.73(+6.84%)
Sep 27, 2004 10.75 10.75 10.65 10.68 13,501 -0.04(-0.40%)
Sep 24, 2004 10.76 10.76 10.72 10.72 42,192 -0.03(-0.25%)
Sep 23, 2004 10.79 10.79 10.72 10.75 8,063 -0.01(-0.10%)
Sep 22, 2004 10.80 10.83 10.75 10.76 6,000 +0.01(+0.10%)
Sep 21, 2004 10.67 10.77 10.61 10.75 22,502 +0.29(+2.75%)
Sep 20, 2004 10.51 10.55 10.45 10.46 83,072 -0.14(-1.36%)
Sep 17, 2004 10.56 10.65 10.54 10.60 54,006 +0.35(+3.38%)
Sep 16, 2004 10.16 10.29 10.16 10.25 18,752 +0.27(+2.67%)
Sep 15, 2004 10.05 10.05 9.919 9.988 33,379 +0.01(+0.05%)
Sep 14, 2004 10.01 10.03 9.972 9.983 10,688 +0.04(+0.38%)
Sep 13, 2004 10.02 10.06 9.855 9.945 51,193 -0.04(-0.43%)
Sep 10, 2004 9.967 9.988 9.967 9.988 4,875 +0.09(+0.86%)
Sep 09, 2004 9.945 9.945 9.876 9.903 29,066 +0.03(+0.32%)
Sep 08, 2004 9.839 9.972 9.839 9.871 18,189 +0.05(+0.49%)
Sep 07, 2004 10.02 10.02 9.823 9.823 19,127 -0.21(-2.13%)
Sep 03, 2004 10.07 10.08 10.03 10.04 11,438 -0.06(-0.63%)
Sep 02, 2004 10.07 10.11 10.06 10.10 4,875 +0.07(+0.69%)
Sep 01, 2004 10.11 10.11 9.999 10.03 24,378 -0.04(-0.42%)
Aug 31, 2004 10.03 10.07 10.00 10.07 7,125 +0.06(+0.64%)
Aug 30, 2004 10.08 10.08 9.988 10.01 26,065 -0.06(-0.58%)
Aug 27, 2004 10.14 10.17 10.06 10.07 17,627 -0.07(-0.68%)
Aug 26, 2004 10.04 10.16 10.04 10.14 38,254 +0.18(+1.82%)
Aug 25, 2004 9.919 9.967 9.871 9.956 11,438 -0.12(-1.22%)
Aug 24, 2004 10.32 10.32 10.08 10.08 4,500 -0.33(-3.18%)
Aug 23, 2004 10.40 10.53 10.40 10.41 27,190 +0.07(+0.72%)
Aug 20, 2004 10.40 10.40 10.26 10.33 125,640 -0.06(-0.62%)
Aug 19, 2004 10.28 10.45 10.28 10.40 16,689 +0.28(+2.74%)
Aug 18, 2004 10.12 10.13 9.999 10.12 20,815 -0.10(-0.94%)
Aug 17, 2004 10.24 10.30 10.21 10.22 9,751 +0.03(+0.31%)
Aug 16, 2004 10.21 10.29 10.19 10.19 11,438 +0.16(+1.60%)
Aug 13, 2004 9.977 10.05 9.977 10.03 26,628 +0.12(+1.24%)
Aug 12, 2004 9.828 9.945 9.828 9.903 20,064 +0.15(+1.59%)
Aug 11, 2004 9.871 9.881 9.711 9.748 4,688 -0.25(-2.51%)
Aug 10, 2004 9.817 10.03 9.817 9.999 14,064 +0.24(+2.46%)
Aug 09, 2004 9.812 9.828 9.737 9.759 13,689 -0.11(-1.08%)
Aug 06, 2004 9.913 9.945 9.844 9.865 13,126 -0.04(-0.38%)
Aug 05, 2004 10.08 10.08 9.892 9.903 13,689 -0.08(-0.80%)
Aug 04, 2004 9.924 10.04 9.913 9.983 11,813 +0.07(+0.75%)
Aug 03, 2004 9.908 9.956 9.881 9.908 10,876 +0.18(+1.81%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.