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

Rio Tinto Plc ADR (NY: RIO )

64.89 -1.01 (-1.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Mar 31, 2005 12.82 12.90 12.73 12.79 1,831,953 +0.12(+0.93%)
Mar 30, 2005 12.59 12.68 12.49 12.67 1,710,229 +0.41(+3.34%)
Mar 29, 2005 12.40 12.47 12.26 12.26 2,314,794 -0.30(-2.39%)
Mar 28, 2005 12.71 12.71 12.53 12.56 770,921 -0.12(-0.93%)
Mar 24, 2005 12.69 12.79 12.60 12.68 3,201,354 -0.16(-1.28%)
Mar 23, 2005 12.95 12.97 12.84 12.85 1,620,964 -0.35(-2.68%)
Mar 22, 2005 13.42 13.51 13.17 13.20 1,805,580 -0.33(-2.47%)
Mar 21, 2005 13.71 13.71 13.47 13.54 1,546,915 -0.36(-2.62%)
Mar 18, 2005 13.84 13.91 13.74 13.90 1,824,853 -0.01(-0.04%)
Mar 17, 2005 13.72 13.95 13.72 13.91 1,829,925 +0.29(+2.12%)
Mar 16, 2005 13.68 13.69 13.58 13.62 870,330 +0.20(+1.52%)
Mar 15, 2005 13.48 13.54 13.41 13.41 901,775 -0.16(-1.20%)
Mar 14, 2005 13.51 13.59 13.46 13.57 1,060,017 -0.15(-1.08%)
Mar 11, 2005 13.68 13.78 13.65 13.72 1,634,151 +0.03(+0.25%)
Mar 10, 2005 13.82 13.83 13.52 13.69 2,597,804 -0.13(-0.93%)
Mar 09, 2005 13.98 14.02 13.75 13.82 2,271,176 -0.16(-1.16%)
Mar 08, 2005 13.99 14.02 13.86 13.98 2,377,685 +0.01(+0.07%)
Mar 07, 2005 13.93 14.09 13.91 13.97 1,140,152 -0.11(-0.77%)
Mar 04, 2005 13.90 14.19 13.87 14.08 1,640,237 +0.26(+1.91%)
Mar 03, 2005 13.75 13.86 13.71 13.81 914,962 +0.25(+1.88%)
Mar 02, 2005 13.29 13.61 13.29 13.56 1,719,358 -0.12(-0.91%)
Mar 01, 2005 13.71 13.78 13.68 13.68 1,349,113 -0.27(-1.96%)
Feb 28, 2005 14.03 14.06 13.82 13.96 1,838,040 +0.00(+0.01%)
Feb 25, 2005 13.82 13.99 13.75 13.95 1,759,933 +0.50(+3.74%)
Feb 24, 2005 13.40 13.47 13.27 13.45 1,619,950 +0.21(+1.60%)
Feb 23, 2005 13.26 13.36 13.24 13.24 2,688,083 -0.05(-0.36%)
Feb 22, 2005 13.28 13.50 13.28 13.29 1,817,752 +0.14(+1.07%)
Feb 18, 2005 13.06 13.18 13.06 13.15 1,195,943 +0.16(+1.26%)
Feb 17, 2005 12.97 13.12 12.94 12.98 1,503,297 +0.06(+0.49%)
Feb 16, 2005 12.91 12.98 12.83 12.92 1,447,507 +0.11(+0.88%)
Feb 15, 2005 12.73 12.95 12.71 12.81 1,549,958 +0.18(+1.41%)
Feb 14, 2005 12.68 12.69 12.57 12.63 1,057,988 +0.14(+1.13%)
Feb 11, 2005 12.39 12.51 12.34 12.49 628,910 +0.22(+1.81%)
Feb 10, 2005 12.16 12.27 12.13 12.27 1,284,193 +0.37(+3.12%)
Feb 09, 2005 11.97 12.00 11.89 11.90 1,258,834 -0.24(-1.98%)
Feb 08, 2005 12.11 12.18 12.11 12.14 1,105,664 -0.09(-0.70%)
Feb 07, 2005 12.34 12.38 12.20 12.22 2,288,420 -0.13(-1.03%)
Feb 04, 2005 12.22 12.37 12.21 12.35 1,982,080 -0.05(-0.38%)
Feb 03, 2005 12.32 12.42 12.29 12.40 1,271,006 -0.22(-1.71%)
Feb 02, 2005 12.60 12.63 12.49 12.61 1,162,469 -0.18(-1.40%)
Feb 01, 2005 12.68 12.84 12.62 12.79 1,830,939 +0.41(+3.30%)
Jan 31, 2005 12.29 12.50 12.28 12.38 2,645,479 +0.16(+1.34%)
Jan 28, 2005 12.24 12.27 12.18 12.22 691,801 -0.17(-1.40%)
Jan 27, 2005 12.35 12.40 12.24 12.39 1,488,082 +0.09(+0.77%)
Jan 26, 2005 12.26 12.31 12.20 12.30 1,416,061 -0.04(-0.33%)
Jan 25, 2005 12.26 12.35 12.21 12.34 3,322,064 -0.11(-0.87%)
Jan 24, 2005 12.43 12.61 12.36 12.45 3,469,148 +0.42(+3.48%)
Jan 21, 2005 11.77 12.07 11.77 12.03 2,697,212 +0.42(+3.64%)
Jan 20, 2005 11.64 11.64 11.58 11.61 5,993,918 -0.07(-0.62%)
Jan 19, 2005 11.82 11.84 11.64 11.68 3,077,601 +0.06(+0.51%)
Jan 18, 2005 11.65 11.68 11.57 11.62 1,776,163 +0.10(+0.84%)
Jan 14, 2005 11.46 11.57 11.46 11.52 758,749 +0.27(+2.41%)
Jan 13, 2005 11.32 11.42 11.25 11.25 1,379,544 -0.12(-1.04%)
Jan 12, 2005 11.31 11.38 11.28 11.37 1,273,035 +0.18(+1.60%)
Jan 11, 2005 11.26 11.27 11.17 11.19 1,215,216 +0.12(+1.11%)
Jan 10, 2005 11.04 11.12 11.03 11.07 1,021,471 +0.06(+0.52%)
Jan 07, 2005 11.11 11.14 10.90 11.01 1,118,851 +0.00(+0.04%)
Jan 06, 2005 11.06 11.09 11.00 11.00 892,646 +0.01(+0.05%)
Jan 05, 2005 10.95 11.05 10.92 11.00 1,540,829 -0.01(-0.11%)
Jan 04, 2005 11.24 11.27 10.96 11.01 2,436,519 -0.47(-4.13%)
Jan 03, 2005 11.78 11.78 11.47 11.48 1,018,428 -0.27(-2.27%)
Dec 31, 2004 11.69 11.76 11.69 11.75 333,728 +0.06(+0.51%)
Dec 30, 2004 11.68 11.74 11.65 11.69 633,981 +0.05(+0.42%)
Dec 29, 2004 11.53 11.67 11.51 11.64 1,121,894 +0.08(+0.72%)
Dec 28, 2004 11.45 11.58 11.45 11.56 636,010 +0.12(+1.07%)
Dec 27, 2004 11.48 11.53 11.44 11.44 519,357 -0.02(-0.19%)
Dec 23, 2004 11.35 11.48 11.35 11.46 426,035 +0.08(+0.71%)
Dec 22, 2004 11.36 11.40 11.30 11.38 1,138,124 -0.07(-0.61%)
Dec 21, 2004 11.39 11.48 11.36 11.45 935,250 +0.11(+0.96%)
Dec 20, 2004 11.33 11.39 11.32 11.34 771,936 +0.15(+1.34%)
Dec 17, 2004 11.13 11.23 11.12 11.19 1,164,497 +0.19(+1.70%)
Dec 16, 2004 11.06 11.09 10.93 11.00 1,517,498 -0.11(-1.02%)
Dec 15, 2004 11.14 11.15 11.05 11.12 1,615,892 -0.04(-0.40%)
Dec 14, 2004 11.05 11.19 11.04 11.16 1,450,550 -0.03(-0.26%)
Dec 13, 2004 11.02 11.21 11.00 11.19 1,440,406 +0.19(+1.71%)
Dec 10, 2004 10.88 11.03 10.88 11.00 1,342,012 -0.05(-0.48%)
Dec 09, 2004 10.92 11.09 10.82 11.05 1,329,840 -0.00(-0.02%)
Dec 08, 2004 10.89 11.12 10.87 11.06 1,774,134 -0.15(-1.37%)
Dec 07, 2004 11.30 11.40 11.21 11.21 1,977,009 -0.28(-2.40%)
Dec 06, 2004 11.44 11.60 11.41 11.48 1,089,434 -0.03(-0.23%)
Dec 03, 2004 11.40 11.56 11.40 11.51 1,171,598 -0.08(-0.67%)
Dec 02, 2004 11.74 11.74 11.46 11.59 1,959,764 -0.18(-1.53%)
Dec 01, 2004 11.74 11.80 11.71 11.77 1,513,441 +0.18(+1.53%)
Nov 30, 2004 11.67 11.68 11.57 11.59 766,864 -0.09(-0.74%)
Nov 29, 2004 11.66 11.74 11.60 11.68 1,063,060 +0.03(+0.22%)
Nov 26, 2004 11.59 11.66 11.53 11.65 1,457,651 +0.13(+1.15%)
Nov 24, 2004 11.37 11.55 11.37 11.52 909,890 +0.16(+1.45%)
Nov 23, 2004 11.35 11.41 11.29 11.36 1,248,690 +0.04(+0.35%)
Nov 22, 2004 11.18 11.34 11.15 11.32 973,796 +0.00(+0.00%)
Nov 19, 2004 11.34 11.39 11.30 11.32 1,023,500 +0.05(+0.41%)
Nov 18, 2004 11.32 11.32 11.26 11.27 436,179 -0.11(-1.00%)
Nov 17, 2004 11.34 11.51 11.31 11.39 1,459,679 +0.24(+2.12%)
Nov 16, 2004 11.16 11.19 11.11 11.15 526,458 -0.12(-1.05%)
Nov 15, 2004 11.22 11.31 11.18 11.27 758,749 -0.07(-0.62%)
Nov 12, 2004 11.11 11.37 11.11 11.34 1,048,859 +0.10(+0.89%)
Nov 11, 2004 11.13 11.27 11.10 11.24 709,045 +0.08(+0.76%)
Nov 10, 2004 11.19 11.22 11.13 11.15 1,256,805 +0.28(+2.61%)
Nov 09, 2004 10.88 10.91 10.85 10.87 485,883 +0.05(+0.47%)
Nov 08, 2004 10.76 10.88 10.74 10.82 956,551 -0.17(-1.56%)
Nov 05, 2004 10.84 11.00 10.83 10.99 2,147,423 +0.08(+0.70%)
Nov 04, 2004 10.66 10.91 10.66 10.91 875,402 +0.25(+2.31%)
Nov 03, 2004 10.68 10.71 10.64 10.67 808,453 +0.24(+2.29%)
Nov 02, 2004 10.48 10.54 10.41 10.43 809,468 -0.11(-1.00%)
Nov 01, 2004 10.50 10.54 10.46 10.53 660,355 +0.05(+0.52%)
Oct 29, 2004 10.30 10.49 10.28 10.48 1,837,025 +0.19(+1.86%)
Oct 28, 2004 10.22 10.39 10.19 10.29 1,358,242 -0.42(-3.94%)
Oct 27, 2004 10.69 10.72 10.60 10.71 817,583 +0.07(+0.70%)
Oct 26, 2004 10.57 10.64 10.52 10.64 924,091 +0.10(+0.99%)
Oct 25, 2004 10.55 10.60 10.46 10.53 963,652 +0.08(+0.80%)
Oct 22, 2004 10.59 10.59 10.42 10.45 914,962 -0.07(-0.68%)
Oct 21, 2004 10.49 10.59 10.42 10.52 1,356,214 +0.24(+2.35%)
Oct 20, 2004 10.08 10.39 10.05 10.28 1,969,908 +0.08(+0.74%)
Oct 19, 2004 10.34 10.35 10.18 10.20 1,261,877 -0.23(-2.23%)
Oct 18, 2004 10.52 10.53 10.41 10.43 768,893 -0.11(-1.01%)
Oct 15, 2004 10.41 10.57 10.41 10.54 825,697 +0.17(+1.63%)
Oct 14, 2004 10.36 10.46 10.32 10.37 1,178,699 +0.11(+1.06%)
Oct 13, 2004 10.39 10.39 10.23 10.26 2,614,034 -0.40(-3.78%)
Oct 12, 2004 10.64 10.67 10.60 10.67 925,106 -0.24(-2.17%)
Oct 11, 2004 11.04 11.04 10.85 10.90 1,893,830 -0.00(-0.02%)
Oct 08, 2004 11.00 11.07 10.89 10.91 1,303,466 -0.06(-0.50%)
Oct 07, 2004 11.08 11.09 10.95 10.96 1,380,558 -0.05(-0.45%)
Oct 06, 2004 10.80 11.06 10.80 11.01 1,461,708 +0.24(+2.27%)
Oct 05, 2004 10.70 10.85 10.68 10.77 2,642,436 +0.09(+0.82%)
Oct 04, 2004 10.64 10.70 10.60 10.68 2,124,092 -0.18(-1.70%)
Oct 01, 2004 10.84 10.90 10.79 10.86 1,352,156 +0.15(+1.41%)
Sep 30, 2004 10.66 10.71 10.62 10.71 1,144,210 +0.04(+0.41%)
Sep 29, 2004 10.65 10.72 10.63 10.67 1,875,571 +0.01(+0.06%)
Sep 28, 2004 10.56 10.67 10.48 10.66 2,254,946 +0.44(+4.30%)
Sep 27, 2004 10.19 10.24 10.16 10.22 849,028 -0.06(-0.57%)
Sep 24, 2004 10.26 10.34 10.23 10.28 1,264,920 +0.04(+0.40%)
Sep 23, 2004 10.24 10.29 10.23 10.24 1,330,854 -0.07(-0.67%)
Sep 22, 2004 10.31 10.34 10.28 10.31 1,115,808 -0.05(-0.44%)
Sep 21, 2004 10.22 10.40 10.22 10.35 2,008,454 +0.11(+1.03%)
Sep 20, 2004 10.15 10.26 10.14 10.25 1,176,670 -0.07(-0.63%)
Sep 17, 2004 10.29 10.32 10.27 10.31 1,413,018 +0.26(+2.63%)
Sep 16, 2004 9.920 10.08 9.920 10.05 1,137,109 +0.18(+1.83%)
Sep 15, 2004 9.932 9.933 9.847 9.868 926,120 +0.00(+0.00%)
Sep 14, 2004 9.894 9.913 9.848 9.868 670,499 +0.07(+0.74%)
Sep 13, 2004 9.812 9.829 9.763 9.795 876,416 +0.12(+1.25%)
Sep 10, 2004 9.686 9.702 9.622 9.674 737,447 +0.01(+0.08%)
Sep 09, 2004 9.670 9.689 9.575 9.666 975,824 -0.07(-0.74%)
Sep 08, 2004 9.628 9.777 9.616 9.738 763,821 +0.04(+0.43%)
Sep 07, 2004 9.690 9.710 9.613 9.697 1,567,203 -0.12(-1.23%)
Sep 03, 2004 9.770 9.854 9.732 9.817 1,421,133 -0.18(-1.79%)
Sep 02, 2004 9.923 9.995 9.856 9.995 858,157 +0.05(+0.49%)
Sep 01, 2004 9.882 9.968 9.857 9.947 978,867 -0.07(-0.67%)
Aug 31, 2004 9.844 10.01 9.828 10.01 828,741 +0.12(+1.18%)
Aug 30, 2004 9.995 10.02 9.898 9.898 409,805 -0.10(-0.98%)
Aug 27, 2004 9.959 10.02 9.930 9.995 426,035 +0.01(+0.14%)
Aug 26, 2004 9.879 9.982 9.863 9.982 693,829 +0.08(+0.85%)
Aug 25, 2004 9.761 9.906 9.712 9.898 1,075,233 -0.02(-0.25%)
Aug 24, 2004 10.01 10.03 9.858 9.922 1,071,175 -0.22(-2.20%)
Aug 23, 2004 10.26 10.29 10.15 10.15 1,609,806 -0.18(-1.79%)
Aug 20, 2004 10.12 10.34 10.10 10.33 1,386,645 +0.18(+1.74%)
Aug 19, 2004 10.13 10.25 10.13 10.15 1,090,448 +0.13(+1.27%)
Aug 18, 2004 9.914 10.05 9.898 10.03 796,281 -0.08(-0.83%)
Aug 17, 2004 10.07 10.15 10.06 10.11 513,271 -0.04(-0.36%)
Aug 16, 2004 10.01 10.15 9.980 10.15 3,523,924 +0.24(+2.46%)
Aug 13, 2004 9.951 9.972 9.883 9.903 1,968,894 -0.00(-0.03%)
Aug 12, 2004 9.853 9.972 9.820 9.906 793,238 +0.00(+0.01%)
Aug 11, 2004 9.925 9.925 9.828 9.905 913,948 -0.25(-2.42%)
Aug 10, 2004 10.10 10.17 10.07 10.15 1,517,498 +0.03(+0.30%)
Aug 09, 2004 10.10 10.15 10.06 10.12 976,839 +0.05(+0.54%)
Aug 06, 2004 10.20 10.21 10.04 10.07 1,070,161 -0.13(-1.27%)
Aug 05, 2004 10.36 10.37 10.19 10.19 651,226 -0.23(-2.23%)
Aug 04, 2004 10.26 10.44 10.24 10.43 825,697 +0.08(+0.73%)
Aug 03, 2004 10.40 10.43 10.35 10.35 724,260 +0.06(+0.57%)
Aug 02, 2004 10.21 10.29 10.18 10.29 638,039 -0.05(-0.45%)
Jul 30, 2004 10.38 10.39 10.30 10.34 823,669 +0.16(+1.54%)
Jul 29, 2004 10.06 10.25 10.06 10.18 978,867 +0.20(+2.00%)
Jul 28, 2004 9.824 9.994 9.817 9.983 903,804 +0.17(+1.78%)
Jul 27, 2004 9.737 9.832 9.661 9.808 1,862,385 +0.09(+0.97%)
Jul 26, 2004 9.779 9.785 9.656 9.713 893,660 +0.12(+1.24%)
Jul 23, 2004 9.720 9.720 9.594 9.594 1,235,503 -0.35(-3.53%)
Jul 22, 2004 9.876 9.976 9.826 9.945 1,175,655 -0.01(-0.07%)
Jul 21, 2004 10.20 10.20 9.952 9.952 1,154,354 -0.18(-1.78%)
Jul 20, 2004 10.18 10.18 10.09 10.13 1,121,894 -0.19(-1.85%)
Jul 19, 2004 10.38 10.38 10.25 10.32 1,243,618 -0.15(-1.41%)
Jul 16, 2004 10.47 10.56 10.45 10.47 1,448,521 +0.27(+2.67%)
Jul 15, 2004 10.25 10.34 10.20 10.20 2,459,849 +0.07(+0.64%)
Jul 14, 2004 10.08 10.21 10.08 10.13 1,697,042 +0.00(+0.03%)
Jul 13, 2004 10.16 10.17 10.08 10.13 746,577 -0.01(-0.06%)
Jul 12, 2004 10.11 10.14 10.05 10.14 901,775 +0.05(+0.50%)
Jul 09, 2004 9.988 10.11 9.988 10.09 1,027,557 +0.11(+1.12%)
Jul 08, 2004 9.994 10.05 9.956 9.976 1,516,484 +0.05(+0.55%)
Jul 07, 2004 9.820 9.986 9.819 9.921 1,612,849 +0.20(+2.02%)
Jul 06, 2004 9.706 9.759 9.667 9.725 1,087,405 +0.08(+0.87%)
Jul 02, 2004 9.555 9.672 9.549 9.641 569,062 +0.08(+0.79%)
Jul 01, 2004 9.627 9.647 9.533 9.566 881,488 -0.10(-1.04%)
Jun 30, 2004 9.580 9.666 9.513 9.666 749,620 +0.10(+1.04%)
Jun 29, 2004 9.519 9.576 9.484 9.567 999,155 -0.05(-0.47%)
Jun 28, 2004 9.819 9.833 9.612 9.612 1,070,161 -0.08(-0.81%)
Jun 25, 2004 9.696 9.777 9.656 9.691 1,387,659 +0.04(+0.43%)
Jun 24, 2004 9.597 9.700 9.572 9.649 1,370,415 +0.24(+2.60%)
Jun 23, 2004 9.315 9.415 9.261 9.405 1,297,380 +0.05(+0.56%)
Jun 22, 2004 9.318 9.378 9.238 9.353 1,396,788 -0.04(-0.41%)
Jun 21, 2004 9.459 9.513 9.360 9.391 1,337,955 -0.17(-1.78%)
Jun 18, 2004 9.498 9.583 9.480 9.562 1,043,787 +0.12(+1.31%)
Jun 17, 2004 9.360 9.454 9.304 9.438 920,034 +0.16(+1.76%)
Jun 16, 2004 9.342 9.342 9.212 9.275 1,092,477 -0.09(-0.92%)
Jun 15, 2004 9.222 9.389 9.210 9.360 1,373,458 +0.10(+1.04%)
Jun 14, 2004 9.233 9.266 9.199 9.264 1,215,216 -0.18(-1.95%)
Jun 10, 2004 9.439 9.459 9.357 9.448 806,424 +0.07(+0.70%)
Jun 09, 2004 9.499 9.499 9.381 9.382 2,395,944 -0.34(-3.53%)
Jun 08, 2004 9.712 9.725 9.640 9.725 796,281 -0.06(-0.61%)
Jun 07, 2004 9.649 9.798 9.637 9.785 753,677 +0.21(+2.21%)
Jun 04, 2004 9.481 9.591 9.452 9.573 835,841 +0.21(+2.21%)
Jun 03, 2004 9.449 9.463 9.350 9.366 1,128,994 -0.19(-1.96%)
Jun 02, 2004 9.627 9.627 9.445 9.554 1,855,284 -0.06(-0.63%)
Jun 01, 2004 9.639 9.676 9.589 9.614 955,537 -0.01(-0.06%)
May 28, 2004 9.582 9.637 9.519 9.620 815,554 -0.02(-0.16%)
May 27, 2004 9.622 9.663 9.595 9.636 953,508 +0.17(+1.76%)
May 26, 2004 9.458 9.542 9.384 9.469 1,814,709 +0.04(+0.47%)
May 25, 2004 9.133 9.434 9.113 9.425 1,983,095 +0.23(+2.52%)
May 24, 2004 9.241 9.272 9.150 9.193 941,336 +0.02(+0.17%)
May 21, 2004 9.159 9.216 9.113 9.177 1,637,194 +0.40(+4.55%)
May 20, 2004 8.833 8.858 8.749 8.778 1,445,478 -0.15(-1.72%)
May 19, 2004 9.089 9.177 8.932 8.932 1,919,189 +0.17(+1.96%)
May 18, 2004 8.661 8.764 8.642 8.760 1,663,568 +0.20(+2.31%)
May 17, 2004 8.497 8.661 8.476 8.562 1,793,407 +0.04(+0.50%)
May 14, 2004 8.513 8.622 8.333 8.520 4,715,810 -0.34(-3.82%)
May 13, 2004 8.821 8.887 8.789 8.858 738,462 -0.06(-0.65%)
May 12, 2004 8.853 8.923 8.784 8.916 1,237,532 +0.09(+1.03%)
May 11, 2004 8.756 8.825 8.689 8.825 2,357,398 +0.13(+1.45%)
May 10, 2004 8.670 8.759 8.613 8.699 2,229,587 -0.19(-2.12%)
May 07, 2004 8.954 9.005 8.864 8.887 1,763,991 -0.16(-1.80%)
May 06, 2004 9.003 9.101 8.981 9.050 2,831,109 -0.13(-1.41%)
May 05, 2004 9.173 9.265 9.110 9.179 1,720,373 +0.06(+0.70%)
May 04, 2004 9.057 9.167 9.056 9.115 2,634,321 +0.16(+1.82%)
May 03, 2004 8.833 8.952 8.730 8.952 1,362,300 +0.12(+1.35%)
Apr 30, 2004 8.779 8.858 8.742 8.833 1,572,275 -0.02(-0.23%)
Apr 29, 2004 8.800 8.946 8.777 8.854 3,307,863 +0.09(+0.98%)
Apr 28, 2004 8.905 8.929 8.737 8.768 1,908,031 -0.45(-4.86%)
Apr 27, 2004 9.235 9.300 9.177 9.216 1,443,449 +0.03(+0.29%)
Apr 26, 2004 9.219 9.269 9.186 9.189 826,712 -0.01(-0.15%)
Apr 23, 2004 9.119 9.216 9.045 9.203 1,719,358 +0.03(+0.29%)
Apr 22, 2004 8.941 9.188 8.940 9.176 4,548,439 +0.06(+0.68%)
Apr 21, 2004 9.094 9.184 9.070 9.114 3,166,866 -0.37(-3.86%)
Apr 20, 2004 9.658 9.676 9.479 9.480 1,375,487 -0.27(-2.72%)
Apr 19, 2004 9.661 9.766 9.615 9.745 1,885,715 -0.01(-0.10%)
Apr 16, 2004 9.666 9.809 9.637 9.755 1,195,943 +0.24(+2.49%)
Apr 15, 2004 9.409 9.538 9.378 9.518 2,849,368 +0.04(+0.42%)
Apr 14, 2004 9.479 9.584 9.458 9.479 2,642,436 -0.46(-4.66%)
Apr 13, 2004 10.11 10.13 9.908 9.942 1,476,924 -0.23(-2.26%)
Apr 12, 2004 10.14 10.19 10.09 10.17 455,452 +0.05(+0.52%)
Apr 08, 2004 10.25 10.25 10.09 10.12 920,034 -0.04(-0.39%)
Apr 07, 2004 10.16 10.23 10.13 10.16 1,446,493 -0.07(-0.68%)
Apr 06, 2004 10.06 10.25 10.05 10.23 1,585,461 +0.02(+0.15%)
Apr 05, 2004 10.14 10.24 10.09 10.21 1,021,471 -0.17(-1.61%)
Apr 02, 2004 10.27 10.41 10.26 10.38 1,973,965 +0.29(+2.86%)
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.