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 31, 2003 8.372 8.372 8.372 8.372 21,190 +0.20(+2.41%)
Oct 30, 2003 8.175 8.175 8.175 8.175 0 +0.00(+0.00%)
Oct 29, 2003 8.159 8.223 8.159 8.175 3,937 -0.01(-0.13%)
Oct 28, 2003 8.106 8.186 8.106 8.186 7,313 +0.24(+3.02%)
Oct 27, 2003 8.036 8.052 7.946 7.946 3,375 -0.16(-1.97%)
Oct 24, 2003 8.079 8.106 8.079 8.106 365,482 +0.06(+0.80%)
Oct 23, 2003 8.079 8.079 7.999 8.042 4,125 -0.22(-2.71%)
Oct 22, 2003 8.330 8.330 8.239 8.266 5,438 -0.18(-2.08%)
Oct 21, 2003 8.495 8.495 8.442 8.442 6,375 +0.07(+0.83%)
Oct 20, 2003 8.372 8.372 8.372 8.372 187 +0.00(+0.00%)
Oct 17, 2003 8.372 8.372 8.372 8.372 3,000 -0.03(-0.32%)
Oct 16, 2003 8.399 8.399 8.399 8.399 6,188 -0.17(-1.99%)
Oct 15, 2003 8.399 8.612 8.570 8.570 3,562 +0.17(+2.03%)
Oct 14, 2003 8.346 8.399 8.346 8.399 3,187 +0.00(+0.00%)
Oct 13, 2003 8.026 8.426 8.266 8.399 6,188 +0.37(+4.65%)
Oct 10, 2003 8.026 8.026 8.026 8.026 2,437 +0.11(+1.35%)
Oct 09, 2003 7.855 7.919 7.855 7.919 28,691 +0.26(+3.41%)
Oct 08, 2003 7.658 7.658 7.658 7.658 0 +0.00(+0.00%)
Oct 07, 2003 7.658 7.658 7.658 7.658 0 +0.00(+0.00%)
Oct 06, 2003 7.706 7.706 7.658 7.658 2,812 +0.19(+2.57%)
Oct 03, 2003 7.519 7.519 7.466 7.466 937 +0.40(+5.66%)
Oct 02, 2003 7.066 7.066 7.066 7.066 0 +0.00(+0.00%)
Oct 01, 2003 7.066 7.066 7.066 7.066 2,625 +0.00(+0.00%)
Sep 30, 2003 7.146 7.146 7.066 7.066 3,187 -0.12(-1.71%)
Sep 29, 2003 7.279 7.279 7.172 7.188 8,251 -0.20(-2.74%)
Sep 26, 2003 7.391 7.391 7.391 7.391 0 +0.00(+0.00%)
Sep 25, 2003 7.391 7.391 7.391 7.391 0 +0.00(+0.00%)
Sep 24, 2003 7.391 7.391 7.391 7.391 375 -0.12(-1.63%)
Sep 23, 2003 7.514 7.514 7.514 7.514 0 +0.00(+0.00%)
Sep 22, 2003 7.514 7.514 7.514 7.514 0 +0.00(+0.00%)
Sep 19, 2003 7.514 7.514 7.514 7.514 7,500 +0.19(+2.55%)
Sep 18, 2003 7.327 7.327 7.327 7.327 3,750 +0.07(+1.03%)
Sep 17, 2003 7.279 7.279 7.252 7.252 2,250 -0.03(-0.44%)
Sep 16, 2003 7.311 7.284 7.284 7.284 5,625 -0.03(-0.36%)
Sep 15, 2003 7.338 7.359 7.306 7.311 2,812 +0.00(+0.00%)
Sep 12, 2003 7.343 7.343 7.306 7.311 10,501 -0.03(-0.36%)
Sep 11, 2003 7.332 7.338 7.306 7.338 1,500 +0.01(+0.07%)
Sep 10, 2003 7.359 7.434 7.332 7.332 27,753 -0.05(-0.72%)
Sep 09, 2003 7.466 7.466 7.386 7.386 3,187 +0.05(+0.65%)
Sep 08, 2003 7.386 7.412 7.338 7.338 17,064 -0.07(-1.01%)
Sep 05, 2003 7.279 7.412 7.279 7.412 2,625 +0.18(+2.51%)
Sep 04, 2003 7.204 7.306 7.204 7.231 2,437 +0.07(+1.04%)
Sep 03, 2003 7.146 7.199 7.146 7.156 1,687 +0.09(+1.21%)
Sep 02, 2003 7.146 7.220 7.071 7.071 10,876 +0.03(+0.45%)
Aug 29, 2003 7.060 7.066 7.039 7.039 259,157 -0.02(-0.30%)
Aug 28, 2003 6.943 7.060 6.906 7.060 60,007 +0.15(+2.16%)
Aug 27, 2003 6.772 6.911 6.746 6.911 7,500 +0.09(+1.33%)
Aug 26, 2003 6.666 6.863 6.666 6.820 178,522 -0.16(-2.29%)
Aug 25, 2003 6.916 6.980 6.906 6.980 18,002 +0.06(+0.93%)
Aug 22, 2003 6.879 6.959 6.879 6.916 16,502 +0.04(+0.54%)
Aug 21, 2003 6.799 6.906 6.799 6.879 3,000 +0.08(+1.18%)
Aug 20, 2003 6.874 6.874 6.799 6.799 2,062 -0.05(-0.78%)
Aug 19, 2003 6.938 6.938 6.852 6.852 6,563 -0.18(-2.58%)
Aug 18, 2003 6.906 7.034 6.826 7.034 11,626 +0.23(+3.45%)
Aug 15, 2003 6.719 6.799 6.639 6.799 15,751 +0.13(+2.00%)
Aug 14, 2003 6.639 6.692 6.639 6.666 3,187 +0.08(+1.21%)
Aug 13, 2003 6.613 6.666 6.538 6.586 51,193 +0.14(+2.15%)
Aug 12, 2003 6.447 6.447 6.447 6.447 187 -0.01(-0.08%)
Aug 11, 2003 6.453 6.453 6.405 6.453 26,628 -0.03(-0.41%)
Aug 08, 2003 6.506 6.506 6.426 6.479 11,626 +0.05(+0.83%)
Aug 07, 2003 6.346 6.426 6.346 6.426 3,000 +0.07(+1.09%)
Aug 06, 2003 6.346 6.373 6.325 6.357 551,881 +0.01(+0.08%)
Aug 05, 2003 6.399 6.399 6.351 6.351 4,500 +0.11(+1.79%)
Aug 04, 2003 6.319 6.346 6.239 6.239 5,813 -0.13(-2.09%)
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.