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 (%)
Jul 30, 2004 9.892 9.892 9.732 9.732 6,375 +0.02(+0.22%)
Jul 29, 2004 9.572 9.743 9.572 9.711 22,877 +0.23(+2.48%)
Jul 28, 2004 9.535 9.641 9.439 9.476 24,753 +0.06(+0.68%)
Jul 27, 2004 9.386 9.460 9.279 9.412 20,064 +0.02(+0.23%)
Jul 26, 2004 9.439 9.481 9.359 9.391 11,438 -0.01(-0.06%)
Jul 23, 2004 9.465 9.465 9.332 9.396 10,688 -0.15(-1.56%)
Jul 22, 2004 9.759 9.759 9.545 9.545 37,129 -0.21(-2.13%)
Jul 21, 2004 9.892 9.892 9.737 9.753 8,438 -0.17(-1.72%)
Jul 20, 2004 9.956 9.956 9.737 9.924 14,439 -0.01(-0.05%)
Jul 19, 2004 10.03 10.03 9.903 9.929 11,063 -0.10(-0.96%)
Jul 16, 2004 9.999 10.11 9.999 10.03 6,938 +0.10(+0.97%)
Jul 15, 2004 9.924 10.05 9.924 9.929 68,258 +0.04(+0.38%)
Jul 14, 2004 9.839 9.935 9.823 9.892 2,625 -0.03(-0.27%)
Jul 13, 2004 9.951 9.951 9.919 9.919 22,127 -0.06(-0.59%)
Jul 12, 2004 9.924 9.977 9.913 9.977 53,069 +0.11(+1.08%)
Jul 09, 2004 9.705 9.871 9.705 9.871 19,127 +0.18(+1.87%)
Jul 08, 2004 9.732 9.737 9.652 9.689 23,252 -0.05(-0.55%)
Jul 07, 2004 9.545 9.823 9.545 9.743 25,690 +0.28(+2.93%)
Jul 06, 2004 9.449 9.545 9.428 9.465 11,063 +0.13(+1.43%)
Jul 02, 2004 9.279 9.391 9.279 9.332 19,877 +0.01(+0.06%)
Jul 01, 2004 9.348 9.348 9.300 9.327 20,252 +0.02(+0.17%)
Jun 30, 2004 9.311 9.359 9.306 9.311 9,376 +0.02(+0.23%)
Jun 29, 2004 9.226 9.311 9.199 9.290 95,074 +0.03(+0.35%)
Jun 28, 2004 9.386 9.423 9.258 9.258 14,064 -0.03(-0.34%)
Jun 25, 2004 9.322 9.439 9.290 9.290 31,878 +0.01(+0.11%)
Jun 24, 2004 9.066 9.295 9.066 9.279 5,063 +0.21(+2.35%)
Jun 23, 2004 9.013 9.156 8.986 9.066 9,751 +0.05(+0.53%)
Jun 22, 2004 9.178 9.178 9.018 9.018 12,001 -0.15(-1.69%)
Jun 21, 2004 9.226 9.226 9.172 9.172 6,938 -0.05(-0.58%)
Jun 18, 2004 9.066 9.242 9.066 9.226 28,878 +0.20(+2.19%)
Jun 17, 2004 8.975 9.066 8.975 9.028 157,707 +0.17(+1.93%)
Jun 16, 2004 8.906 8.932 8.852 8.858 185,273 +0.08(+0.91%)
Jun 15, 2004 8.612 8.778 8.612 8.778 26,815 +0.10(+1.11%)
Jun 14, 2004 8.596 8.682 8.596 8.682 6,000 -0.25(-2.75%)
Jun 10, 2004 8.906 8.959 8.879 8.927 11,063 +0.05(+0.60%)
Jun 09, 2004 8.959 8.959 8.836 8.874 7,875 -0.20(-2.18%)
Jun 08, 2004 9.055 9.071 9.055 9.071 562 -0.02(-0.18%)
Jun 07, 2004 8.900 9.098 8.900 9.087 18,752 +0.29(+3.27%)
Jun 04, 2004 8.799 8.799 8.799 8.799 0 +0.00(+0.00%)
Jun 03, 2004 8.986 8.986 8.788 8.799 232,903 -0.06(-0.66%)
Jun 02, 2004 9.012 9.012 8.858 8.858 3,750 -0.21(-2.29%)
Jun 01, 2004 9.071 9.071 9.023 9.066 6,750 -0.05(-0.58%)
May 28, 2004 9.119 9.119 9.119 9.119 3,937 -0.09(-0.98%)
May 27, 2004 9.119 9.210 9.119 9.210 1,875 +0.17(+1.83%)
May 26, 2004 8.964 9.044 8.964 9.044 1,875 +0.17(+1.86%)
May 25, 2004 8.767 8.879 8.767 8.879 2,062 +0.12(+1.40%)
May 24, 2004 8.847 8.858 8.756 8.756 5,250 -0.07(-0.79%)
May 21, 2004 8.799 8.831 8.772 8.826 9,001 +0.20(+2.29%)
May 20, 2004 8.639 8.639 8.612 8.628 2,250 -0.17(-1.94%)
May 19, 2004 8.724 8.863 8.724 8.799 16,877 +0.55(+6.73%)
May 18, 2004 8.260 8.271 8.223 8.244 2,062 -0.02(-0.19%)
May 17, 2004 8.223 8.271 8.223 8.260 2,437 +0.05(+0.58%)
May 14, 2004 8.372 8.372 8.186 8.212 3,562 -0.11(-1.28%)
May 13, 2004 8.346 8.388 8.319 8.319 2,812 +0.04(+0.45%)
May 12, 2004 8.372 8.426 8.276 8.282 29,066 +0.15(+1.84%)
May 11, 2004 8.319 8.319 8.116 8.132 192,773 -0.24(-2.87%)
May 10, 2004 8.479 8.479 8.308 8.372 16,877 -0.28(-3.27%)
May 07, 2004 8.703 8.724 8.607 8.655 4,125 -0.17(-1.93%)
May 06, 2004 8.890 8.890 8.778 8.826 4,313 -0.19(-2.13%)
May 05, 2004 8.938 9.034 8.938 9.018 9,938 +0.14(+1.56%)
May 04, 2004 8.532 8.986 8.532 8.879 32,816 +0.35(+4.06%)
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.