Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Revlon Inc (NY: REV )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 20, 2022 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 (%)
May 28, 2010 13.85 14.31 13.54 13.85 160,563 -0.41(-2.88%)
May 27, 2010 13.56 14.34 13.35 14.26 147,556 +1.06(+8.03%)
May 26, 2010 13.20 13.80 13.10 13.20 706 -0.13(-0.98%)
May 25, 2010 13.01 13.38 12.71 13.33 120,900 -0.19(-1.41%)
May 24, 2010 14.21 14.29 13.46 13.52 211,038 -0.71(-4.99%)
May 21, 2010 13.49 14.27 13.33 14.23 419,986 +0.39(+2.82%)
May 20, 2010 13.91 14.30 13.78 13.84 425 -0.81(-5.53%)
May 19, 2010 14.74 14.85 14.23 14.65 194,796 -0.13(-0.88%)
May 18, 2010 15.69 15.81 14.52 14.78 250,641 -0.68(-4.40%)
May 17, 2010 15.47 15.79 14.79 15.46 188,323 +0.04(+0.26%)
May 14, 2010 15.42 16.32 15.19 15.42 168,301 -1.00(-6.09%)
May 13, 2010 16.34 16.76 16.28 16.42 87,612 +0.06(+0.37%)
May 12, 2010 16.19 16.74 15.99 16.36 147,292 +0.46(+2.89%)
May 11, 2010 15.63 16.02 15.62 15.90 182,849 +0.01(+0.06%)
May 10, 2010 15.61 15.95 15.39 15.89 228,118 +0.94(+6.29%)
May 07, 2010 15.69 15.99 14.80 14.95 272,570 -0.74(-4.72%)
May 06, 2010 16.79 17.08 14.05 15.69 343,433 -1.22(-7.21%)
May 05, 2010 16.76 17.17 16.66 16.91 196,632 -0.11(-0.65%)
May 04, 2010 17.72 17.72 16.79 17.02 209,224 -1.02(-5.65%)
May 03, 2010 17.64 18.79 17.61 18.04 219,325 +0.52(+2.97%)
Apr 30, 2010 17.85 18.13 17.42 17.52 152,916 -0.44(-2.45%)
Apr 29, 2010 16.82 18.04 16.00 17.96 331,484 +1.13(+6.71%)
Apr 28, 2010 16.88 17.17 16.69 16.83 132,835 +0.05(+0.30%)
Apr 27, 2010 17.52 17.63 16.73 16.78 157,130 -0.85(-4.82%)
Apr 26, 2010 16.75 18.33 16.53 17.63 254,747 +0.92(+5.51%)
Apr 23, 2010 15.96 16.81 15.85 16.71 197,940 +0.68(+4.24%)
Apr 22, 2010 15.53 16.43 15.50 16.03 289,810 +0.18(+1.14%)
Apr 21, 2010 15.92 15.94 15.72 15.85 124,474 -0.07(-0.44%)
Apr 20, 2010 15.88 15.99 15.84 15.92 97,302 +0.17(+1.08%)
Apr 19, 2010 15.65 15.95 15.64 15.75 137,651 +0.03(+0.19%)
Apr 16, 2010 15.78 15.86 15.50 15.72 173,561 -0.03(-0.19%)
Apr 15, 2010 15.48 15.85 15.48 15.75 63,630 +0.29(+1.88%)
Apr 14, 2010 15.19 15.60 15.17 15.46 158,166 +0.32(+2.11%)
Apr 13, 2010 15.10 15.17 14.80 15.14 104,820 +0.03(+0.20%)
Apr 12, 2010 15.00 15.27 15.00 15.11 100,001 +0.06(+0.40%)
Apr 09, 2010 15.07 15.19 14.94 15.05 47,290 +0.01(+0.07%)
Apr 08, 2010 14.99 15.14 14.68 15.04 103,492 -0.09(-0.59%)
Apr 07, 2010 15.24 15.30 14.89 15.13 108,512 -0.16(-1.05%)
Apr 06, 2010 14.99 15.70 14.93 15.29 194,642 +0.23(+1.53%)
Apr 05, 2010 14.92 15.10 14.74 15.06 120,749 +0.22(+1.48%)
Apr 01, 2010 14.99 14.84 14.84 14.84 88,600 -0.01(-0.07%)
Mar 31, 2010 14.79 15.10 14.74 14.85 134,606 -0.08(-0.54%)
Mar 30, 2010 14.81 15.14 14.73 14.93 184,381 +0.06(+0.40%)
Mar 29, 2010 14.40 15.00 14.40 14.87 117,755 +0.39(+2.69%)
Mar 26, 2010 14.59 14.82 14.48 14.48 88,571 -0.06(-0.41%)
Mar 25, 2010 14.97 15.16 14.53 14.54 115,814 -0.25(-1.69%)
Mar 24, 2010 14.92 15.17 14.72 14.79 173,356 -0.21(-1.40%)
Mar 23, 2010 13.96 15.05 13.87 15.00 573,086 +0.82(+5.78%)
Mar 22, 2010 14.29 14.29 13.56 14.18 327,134 -0.22(-1.53%)
Mar 19, 2010 14.91 14.94 14.36 14.40 211,147 -0.54(-3.61%)
Mar 18, 2010 15.00 15.05 14.84 14.94 150,047 -0.23(-1.52%)
Mar 17, 2010 15.20 15.23 15.01 15.17 107,295 -0.08(-0.52%)
Mar 16, 2010 15.42 15.51 15.00 15.25 165,582 -0.24(-1.55%)
Mar 15, 2010 15.43 15.60 15.42 15.49 161,418 -0.37(-2.33%)
Mar 12, 2010 15.81 15.86 15.42 15.86 91,068 -0.01(-0.06%)
Mar 11, 2010 15.80 15.96 15.62 15.87 105,305 -0.09(-0.56%)
Mar 10, 2010 16.08 16.26 15.80 15.96 117,853 -0.20(-1.24%)
Mar 09, 2010 16.22 16.64 15.99 16.16 149,220 +0.01(+0.06%)
Mar 08, 2010 16.32 16.59 15.95 16.15 157,430 -0.30(-1.82%)
Mar 05, 2010 16.34 16.55 16.13 16.45 121,580 +0.16(+0.98%)
Mar 04, 2010 16.10 16.34 16.07 16.29 100,881 +0.18(+1.12%)
Mar 03, 2010 16.39 16.50 15.96 16.11 167,039 -0.39(-2.36%)
Mar 02, 2010 16.30 16.89 16.02 16.50 320,312 +0.30(+1.85%)
Mar 01, 2010 15.08 16.36 15.08 16.20 306,627 +1.21(+8.07%)
Feb 26, 2010 15.25 15.61 14.90 14.99 250,679 -0.37(-2.41%)
Feb 25, 2010 15.28 15.99 14.16 15.36 935,434 -1.11(-6.74%)
Feb 24, 2010 15.75 16.90 15.75 16.47 213,438 +0.77(+4.90%)
Feb 23, 2010 15.92 15.92 15.27 15.70 150,480 -0.23(-1.44%)
Feb 22, 2010 16.37 16.37 15.75 15.93 97,144 -0.38(-2.33%)
Feb 19, 2010 16.64 16.70 16.06 16.31 147,411 -0.33(-1.98%)
Feb 18, 2010 16.32 16.75 16.27 16.64 73,573 +0.22(+1.34%)
Feb 17, 2010 15.90 16.48 15.88 16.42 108,723 +0.57(+3.60%)
Feb 16, 2010 15.70 15.87 15.26 15.85 136,546 +0.16(+1.02%)
Feb 12, 2010 15.31 15.69 15.69 15.69 114,800 +0.14(+0.90%)
Feb 11, 2010 14.65 15.59 14.65 15.55 127,734 +0.70(+4.71%)
Feb 10, 2010 14.92 15.10 14.40 14.85 160,864 -0.21(-1.39%)
Feb 09, 2010 15.03 15.28 14.46 15.06 185,858 +0.21(+1.41%)
Feb 08, 2010 15.28 15.47 14.84 14.85 90,185 -0.51(-3.32%)
Feb 05, 2010 15.01 15.44 14.50 15.36 319,799 +0.32(+2.13%)
Feb 04, 2010 15.73 15.73 14.98 15.04 194,335 -0.85(-5.35%)
Feb 03, 2010 16.09 16.43 15.42 15.89 223,116 -0.31(-1.91%)
Feb 02, 2010 15.67 16.20 15.12 16.20 278,743 +0.70(+4.52%)
Feb 01, 2010 15.57 15.73 15.16 15.50 104,088 +0.09(+0.58%)
Jan 29, 2010 15.69 16.03 15.27 15.41 234,886 -0.11(-0.71%)
Jan 28, 2010 15.64 15.97 15.13 15.52 151,567 -0.02(-0.13%)
Jan 27, 2010 14.89 15.66 14.85 15.54 155,415 +0.61(+4.09%)
Jan 26, 2010 14.71 15.36 14.71 14.93 107,639 +0.09(+0.61%)
Jan 25, 2010 15.39 15.54 14.69 14.84 264,019 -0.36(-2.37%)
Jan 22, 2010 16.01 16.01 15.10 15.20 221,930 -0.72(-4.52%)
Jan 21, 2010 17.32 17.74 15.85 15.92 300,451 -1.27(-7.39%)
Jan 20, 2010 17.94 17.96 17.00 17.19 178,262 -0.94(-5.18%)
Jan 19, 2010 17.44 18.46 17.44 18.13 366,566 +0.69(+3.96%)
Jan 15, 2010 17.22 17.44 17.44 17.44 354,300 +0.32(+1.87%)
Jan 14, 2010 17.00 17.15 16.89 17.12 91,326 +0.15(+0.88%)
Jan 13, 2010 16.65 17.01 16.53 16.97 153,009 +0.29(+1.74%)
Jan 12, 2010 16.72 16.82 16.48 16.68 235,556 -0.25(-1.48%)
Jan 11, 2010 17.15 17.15 16.84 16.93 285,083 -0.09(-0.53%)
Jan 08, 2010 17.06 17.40 16.93 17.02 149,642 -0.04(-0.23%)
Jan 07, 2010 16.90 17.59 16.84 17.06 140,643 +0.01(+0.06%)
Jan 06, 2010 17.01 17.22 16.88 17.05 143,071 -0.02(-0.12%)
Jan 05, 2010 17.85 18.10 17.05 17.07 327,028 -0.84(-4.69%)
Jan 04, 2010 16.97 18.13 16.97 17.91 307,628 +0.90(+5.29%)
Dec 31, 2009 17.14 17.01 17.01 17.01 148,300 -0.07(-0.41%)
Dec 30, 2009 17.16 17.35 16.72 17.08 179,461 -0.21(-1.21%)
Dec 29, 2009 17.32 17.75 17.28 17.29 103,739 -0.03(-0.17%)
Dec 28, 2009 18.14 18.35 16.98 17.32 316,043 -0.77(-4.26%)
Dec 24, 2009 18.29 18.56 17.97 18.09 59,012 -0.10(-0.55%)
Dec 23, 2009 17.93 18.44 17.85 18.19 163,933 +0.34(+1.90%)
Dec 22, 2009 17.75 18.29 17.66 17.85 277,478 +0.09(+0.51%)
Dec 21, 2009 17.98 18.50 17.50 17.76 453,813 -0.07(-0.39%)
Dec 18, 2009 18.91 19.06 17.83 17.83 456,694 -1.04(-5.51%)
Dec 17, 2009 19.33 19.39 18.63 18.87 195,203 -0.48(-2.48%)
Dec 16, 2009 19.48 19.80 19.21 19.35 294,730 +0.07(+0.36%)
Dec 15, 2009 19.65 19.69 19.11 19.28 280,182 -0.47(-2.38%)
Dec 14, 2009 19.08 19.84 19.08 19.75 266,262 +0.85(+4.50%)
Dec 11, 2009 18.64 18.95 18.41 18.90 184,786 +0.53(+2.89%)
Dec 10, 2009 18.48 18.98 18.28 18.37 228,855 +0.05(+0.27%)
Dec 09, 2009 18.41 18.63 17.88 18.32 271,020 -0.13(-0.70%)
Dec 08, 2009 19.00 19.00 18.20 18.45 404,203 -0.52(-2.74%)
Dec 07, 2009 19.27 19.60 18.70 18.97 386,807 -0.35(-1.81%)
Dec 04, 2009 19.24 19.87 18.96 19.32 587,145 +0.49(+2.60%)
Dec 03, 2009 18.49 19.35 18.42 18.83 430,965 +0.42(+2.28%)
Dec 02, 2009 18.41 18.75 18.15 18.41 297,421 -0.09(-0.49%)
Dec 01, 2009 18.49 18.98 18.23 18.50 470,338 +0.40(+2.21%)
Nov 30, 2009 17.06 18.18 17.00 18.10 527,945 +0.77(+4.44%)
Nov 27, 2009 17.00 17.66 16.45 17.33 298,794 -0.41(-2.31%)
Nov 25, 2009 17.91 17.91 17.51 17.74 259,449 -0.17(-0.95%)
Nov 24, 2009 17.98 18.18 17.50 17.91 444,429 -0.08(-0.44%)
Nov 23, 2009 17.89 18.45 17.44 17.99 652,028 +0.77(+4.47%)
Nov 20, 2009 17.08 17.51 16.87 17.22 470,579 -0.09(-0.52%)
Nov 19, 2009 17.23 17.40 16.72 17.31 734,402 -0.25(-1.42%)
Nov 18, 2009 17.44 17.66 16.85 17.56 623,374 +0.25(+1.44%)
Nov 17, 2009 17.06 17.79 16.80 17.31 1,444,751 +0.41(+2.43%)
Nov 16, 2009 15.47 16.99 15.43 16.90 1,065,296 +1.74(+11.48%)
Nov 13, 2009 15.01 15.32 14.61 15.16 527,453 +0.06(+0.40%)
Nov 12, 2009 14.40 15.93 14.37 15.10 1,497,919 +0.59(+4.07%)
Nov 11, 2009 13.67 14.69 13.67 14.51 850,712 +0.81(+5.91%)
Nov 10, 2009 14.45 15.35 13.62 13.70 2,090,337 -1.09(-7.37%)
Nov 09, 2009 12.00 15.06 11.68 14.79 3,551,038 +4.01(+37.20%)
Nov 06, 2009 10.77 10.94 10.42 10.78 440,989 -0.42(-3.75%)
Nov 05, 2009 10.61 11.25 10.45 11.20 578,523 +0.63(+5.96%)
Nov 04, 2009 10.85 11.25 10.32 10.57 809,405 -0.22(-2.04%)
Nov 03, 2009 10.00 11.36 9.720 10.79 1,757,474 +0.72(+7.15%)
Nov 02, 2009 8.770 10.13 8.430 10.07 1,114,661 +1.64(+19.45%)
Oct 30, 2009 8.210 9.000 7.760 8.430 1,106,412 +0.19(+2.31%)
Oct 29, 2009 6.070 8.510 6.070 8.240 2,241,008 +2.49(+43.30%)
Oct 28, 2009 5.890 5.920 5.640 5.750 405,500 -0.17(-2.87%)
Oct 27, 2009 5.920 6.050 5.800 5.920 271,923 +0.07(+1.20%)
Oct 26, 2009 5.790 5.880 5.770 5.850 188,928 +0.08(+1.39%)
Oct 23, 2009 5.730 5.770 5.710 5.770 204,893 -0.01(-0.17%)
Oct 22, 2009 5.660 5.850 5.650 5.780 186,678 +0.12(+2.12%)
Oct 21, 2009 5.520 5.730 5.520 5.660 162,082 +0.09(+1.62%)
Oct 20, 2009 5.530 5.600 5.500 5.570 199,740 +0.05(+0.91%)
Oct 19, 2009 5.410 5.620 5.410 5.520 137,438 +0.10(+1.85%)
Oct 16, 2009 5.440 5.700 5.350 5.420 185,923 +0.01(+0.18%)
Oct 15, 2009 5.480 5.500 5.360 5.410 119,731 -0.08(-1.46%)
Oct 14, 2009 5.400 5.520 5.320 5.490 207,728 +0.14(+2.62%)
Oct 13, 2009 5.380 5.490 5.240 5.350 232,842 -0.03(-0.56%)
Oct 12, 2009 5.190 5.600 5.110 5.380 338,468 +0.08(+1.51%)
Oct 09, 2009 5.010 5.300 4.990 5.300 241,515 +0.30(+6.00%)
Oct 08, 2009 4.900 5.050 4.560 5.000 606,581 +0.15(+3.09%)
Oct 07, 2009 4.830 4.930 4.770 4.850 101,689 +0.00(+0.00%)
Oct 06, 2009 4.960 4.960 4.760 4.850 128,286 -0.11(-2.22%)
Oct 05, 2009 4.870 4.970 4.750 4.960 326,772 +0.05(+1.02%)
Oct 02, 2009 4.530 4.920 4.520 4.910 323,188 +0.26(+5.59%)
Oct 01, 2009 4.880 4.880 4.630 4.650 247,896 -0.21(-4.32%)
Sep 30, 2009 4.790 4.880 4.620 4.860 240,732 +0.07(+1.46%)
Sep 29, 2009 4.770 4.890 4.750 4.790 139,332 -0.01(-0.21%)
Sep 28, 2009 4.970 4.970 4.720 4.800 211,029 -0.13(-2.64%)
Sep 25, 2009 4.820 4.930 4.750 4.930 408,274 +0.36(+7.88%)
Sep 24, 2009 4.460 4.660 4.380 4.570 300,596 +0.23(+5.30%)
Sep 23, 2009 4.580 4.580 4.290 4.340 348,904 -0.25(-5.45%)
Sep 22, 2009 4.680 4.720 4.550 4.590 298,377 -0.03(-0.65%)
Sep 21, 2009 4.880 4.880 4.580 4.620 298,490 -0.18(-3.75%)
Sep 18, 2009 4.750 4.910 4.750 4.800 184,662 +0.05(+1.05%)
Sep 17, 2009 4.850 4.890 4.750 4.750 95,219 -0.05(-1.04%)
Sep 16, 2009 4.830 4.920 4.750 4.800 238,178 -0.03(-0.62%)
Sep 15, 2009 4.940 4.940 4.800 4.830 119,554 -0.11(-2.23%)
Sep 14, 2009 4.860 4.980 4.722 4.940 247,772 +0.14(+2.92%)
Sep 11, 2009 4.790 4.930 4.770 4.800 189,688 +0.01(+0.21%)
Sep 10, 2009 4.880 4.950 4.710 4.790 287,594 -0.06(-1.24%)
Sep 09, 2009 5.000 5.050 4.820 4.850 274,819 -0.15(-3.00%)
Sep 08, 2009 5.110 5.110 4.770 5.000 342,185 +0.05(+1.01%)
Sep 04, 2009 4.590 4.950 4.590 4.950 309,738 +0.36(+7.84%)
Sep 03, 2009 4.600 4.680 4.450 4.590 169,042 +0.00(+0.00%)
Sep 02, 2009 4.340 4.660 4.340 4.590 411,085 +0.24(+5.52%)
Sep 01, 2009 4.580 4.650 4.350 4.350 362,040 -0.19(-4.19%)
Aug 31, 2009 4.610 4.690 4.510 4.540 141,615 -0.11(-2.37%)
Aug 28, 2009 4.570 4.680 4.570 4.650 176,016 +0.09(+1.97%)
Aug 27, 2009 4.650 4.700 4.480 4.560 343,721 -0.09(-1.94%)
Aug 26, 2009 4.690 4.750 4.610 4.650 121,933 -0.07(-1.48%)
Aug 25, 2009 4.650 4.810 4.650 4.720 371,840 +0.10(+2.16%)
Aug 24, 2009 4.970 5.020 4.580 4.620 465,845 -0.38(-7.60%)
Aug 21, 2009 5.020 5.200 4.900 5.000 334,787 +0.00(+0.00%)
Aug 20, 2009 4.920 5.040 4.920 5.000 161,664 +0.05(+1.01%)
Aug 19, 2009 5.020 5.050 4.900 4.950 223,103 -0.11(-2.17%)
Aug 18, 2009 5.150 5.180 5.050 5.060 125,730 -0.01(-0.20%)
Aug 17, 2009 5.370 5.370 5.020 5.070 174,794 -0.25(-4.70%)
Aug 14, 2009 5.610 5.650 5.140 5.320 387,990 -0.39(-6.83%)
Aug 13, 2009 5.850 5.960 5.630 5.710 165,976 -0.13(-2.23%)
Aug 12, 2009 5.650 5.970 5.630 5.840 212,214 +0.24(+4.29%)
Aug 11, 2009 6.250 6.250 5.590 5.600 361,311 -0.67(-10.69%)
Aug 10, 2009 6.040 6.400 5.951 6.270 164,621 +0.23(+3.81%)
Aug 07, 2009 5.860 6.097 5.790 6.040 185,059 +0.28(+4.86%)
Aug 06, 2009 6.050 6.050 5.750 5.760 211,041 -0.27(-4.48%)
Aug 05, 2009 6.000 6.040 5.800 6.030 159,862 -0.02(-0.33%)
Aug 04, 2009 5.900 6.070 5.750 6.050 117,881 +0.09(+1.51%)
Aug 03, 2009 6.110 6.110 5.550 5.960 410,767 -0.10(-1.65%)
Jul 31, 2009 6.150 6.250 5.960 6.060 184,680 -0.02(-0.33%)
Jul 30, 2009 5.400 6.220 5.400 6.080 389,199 +0.42(+7.42%)
Jul 29, 2009 5.610 5.700 5.500 5.660 112,502 +0.03(+0.53%)
Jul 28, 2009 5.660 5.700 5.420 5.630 158,533 -0.04(-0.71%)
Jul 27, 2009 5.570 5.760 5.550 5.670 123,168 +0.14(+2.53%)
Jul 24, 2009 5.620 5.880 5.390 5.530 246,222 -0.10(-1.78%)
Jul 23, 2009 5.200 5.640 5.061 5.630 339,721 +0.39(+7.44%)
Jul 22, 2009 4.990 5.270 4.950 5.240 156,473 +0.20(+3.97%)
Jul 21, 2009 5.330 5.330 4.990 5.040 134,692 -0.21(-4.00%)
Jul 20, 2009 5.080 5.310 5.080 5.250 223,114 +0.16(+3.14%)
Jul 17, 2009 4.990 5.190 4.990 5.090 214,927 +0.06(+1.19%)
Jul 16, 2009 4.970 5.150 4.900 5.030 193,054 +0.11(+2.24%)
Jul 15, 2009 4.600 5.090 4.600 4.920 363,736 +0.32(+6.96%)
Jul 14, 2009 4.630 4.700 4.510 4.600 96,822 -0.03(-0.65%)
Jul 13, 2009 4.461 4.660 4.410 4.630 237,107 +0.20(+4.51%)
Jul 10, 2009 4.480 4.500 4.400 4.430 124,689 -0.10(-2.21%)
Jul 09, 2009 4.610 4.700 4.500 4.530 131,879 -0.07(-1.52%)
Jul 08, 2009 4.700 4.810 4.500 4.600 240,812 -0.08(-1.71%)
Jul 07, 2009 5.060 5.080 4.630 4.680 316,677 -0.39(-7.69%)
Jul 06, 2009 5.080 5.270 4.950 5.070 237,694 -0.15(-2.87%)
Jul 02, 2009 5.230 5.280 5.010 5.220 184,154 -0.11(-2.06%)
Jul 01, 2009 5.490 5.490 5.210 5.330 311,074 -0.11(-2.02%)
Jun 30, 2009 5.500 5.580 5.310 5.440 318,259 +0.06(+1.12%)
Jun 29, 2009 5.090 5.450 4.980 5.380 503,287 +0.33(+6.53%)
Jun 26, 2009 4.870 5.240 4.650 5.050 2,423,479 +0.22(+4.55%)
Jun 25, 2009 4.660 4.855 4.660 4.830 392,752 +0.32(+7.10%)
Jun 24, 2009 4.430 4.730 4.360 4.510 247,060 +0.17(+3.92%)
Jun 23, 2009 4.450 4.480 4.330 4.340 235,595 -0.13(-2.91%)
Jun 22, 2009 4.930 5.070 4.450 4.470 331,698 -0.50(-10.06%)
Jun 19, 2009 5.000 5.140 4.870 4.970 289,246 +0.01(+0.20%)
Jun 18, 2009 4.930 4.990 4.720 4.960 395,236 -0.03(-0.60%)
Jun 17, 2009 5.150 5.150 4.910 4.990 314,174 -0.17(-3.29%)
Jun 16, 2009 5.230 5.230 5.080 5.160 178,748 -0.03(-0.58%)
Jun 15, 2009 5.430 5.430 5.010 5.190 211,057 -0.23(-4.24%)
Jun 12, 2009 5.190 5.420 5.160 5.420 391,020 +0.23(+4.43%)
Jun 11, 2009 5.060 5.240 5.000 5.190 302,533 +0.13(+2.57%)
Jun 10, 2009 5.090 5.120 4.930 5.060 178,598 -0.07(-1.36%)
Jun 09, 2009 5.000 5.140 4.960 5.130 159,545 +0.09(+1.79%)
Jun 08, 2009 4.970 5.090 4.960 5.040 234,600 -0.05(-0.98%)
Jun 05, 2009 5.290 5.290 5.000 5.090 198,367 -0.09(-1.74%)
Jun 04, 2009 5.130 5.230 4.950 5.180 253,150 +0.15(+2.98%)
Jun 03, 2009 5.080 5.190 4.940 5.030 235,882 -0.01(-0.20%)
Jun 02, 2009 5.280 5.280 5.010 5.040 351,435 -0.22(-4.18%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.