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 (%)
Apr 30, 2004 89.05 89.85 88.68 89.60 155,000 -0.21(-0.23%)
Apr 29, 2004 89.26 90.75 89.03 89.81 326,100 +0.87(+0.98%)
Apr 28, 2004 90.33 90.57 88.63 88.94 188,100 -4.54(-4.86%)
Apr 27, 2004 93.68 94.34 93.09 93.48 142,300 +0.27(+0.29%)
Apr 26, 2004 93.51 94.02 93.18 93.21 81,500 -0.14(-0.15%)
Apr 23, 2004 92.50 93.48 91.75 93.35 169,500 +0.27(+0.29%)
Apr 22, 2004 90.70 93.20 90.68 93.08 448,400 +0.63(+0.68%)
Apr 21, 2004 92.25 93.16 92.00 92.45 312,200 -3.71(-3.86%)
Apr 20, 2004 97.97 98.15 96.15 96.16 135,600 -2.69(-2.72%)
Apr 19, 2004 98.00 99.06 97.53 98.85 185,900 -0.10(-0.10%)
Apr 16, 2004 98.05 99.50 97.75 98.95 117,900 +2.40(+2.49%)
Apr 15, 2004 95.44 96.75 95.13 96.55 280,900 +0.40(+0.42%)
Apr 14, 2004 96.15 97.22 95.94 96.15 260,500 -4.70(-4.66%)
Apr 13, 2004 102.60 102.74 100.50 100.85 145,600 -2.33(-2.26%)
Apr 12, 2004 102.90 103.38 102.39 103.18 44,900 +0.53(+0.52%)
Apr 08, 2004 104.02 104.02 102.35 102.65 90,700 -0.40(-0.39%)
Apr 07, 2004 103.10 103.82 102.79 103.05 142,600 -0.71(-0.68%)
Apr 06, 2004 102.08 103.94 101.90 103.76 156,300 +0.16(+0.15%)
Apr 05, 2004 102.81 103.83 102.35 103.60 100,700 -1.70(-1.61%)
Apr 02, 2004 104.19 105.57 104.12 105.30 194,600 +2.93(+2.86%)
Apr 01, 2004 101.55 102.47 101.32 102.37 114,400 +1.79(+1.78%)
Mar 31, 2004 99.42 101.03 99.38 100.58 210,400 -1.02(-1.00%)
Mar 30, 2004 99.65 101.60 99.62 101.60 152,400 +1.76(+1.76%)
Mar 29, 2004 99.53 100.50 99.42 99.84 87,200 +1.11(+1.12%)
Mar 26, 2004 97.99 99.06 97.44 98.73 136,100 +1.15(+1.18%)
Mar 25, 2004 96.35 97.64 95.84 97.58 162,800 +1.63(+1.70%)
Mar 24, 2004 96.56 96.88 95.83 95.95 230,800 -2.90(-2.93%)
Mar 23, 2004 99.56 99.85 98.48 98.85 190,600 -0.86(-0.86%)
Mar 22, 2004 98.33 99.92 98.27 99.71 400,900 +0.11(+0.11%)
Mar 19, 2004 99.40 100.75 99.03 99.60 114,200 -1.19(-1.18%)
Mar 18, 2004 100.92 101.21 100.04 100.79 114,000 -0.80(-0.79%)
Mar 17, 2004 100.58 101.95 100.26 101.59 89,300 +1.69(+1.69%)
Mar 16, 2004 100.40 100.40 99.11 99.90 150,400 +1.55(+1.58%)
Mar 15, 2004 99.08 99.08 97.30 98.35 330,000 -1.90(-1.90%)
Mar 12, 2004 98.75 100.70 98.52 100.25 347,200 +2.75(+2.82%)
Mar 11, 2004 97.00 98.45 96.55 97.50 279,600 -1.15(-1.17%)
Mar 10, 2004 100.60 100.69 98.65 98.65 269,600 -6.35(-6.05%)
Mar 09, 2004 107.01 107.46 104.98 105.00 142,400 -3.15(-2.91%)
Mar 08, 2004 107.33 108.57 107.21 108.15 340,100 +0.17(+0.16%)
Mar 05, 2004 106.04 108.47 106.04 107.98 126,600 +1.23(+1.15%)
Mar 04, 2004 106.05 106.90 105.23 106.75 157,100 -1.15(-1.07%)
Mar 03, 2004 107.32 108.25 106.27 107.90 123,100 -3.38(-3.04%)
Mar 02, 2004 112.60 112.82 110.74 111.28 84,200 -1.31(-1.16%)
Mar 01, 2004 110.35 112.73 110.35 112.59 169,900 +2.69(+2.45%)
Feb 27, 2004 108.86 109.99 108.01 109.90 113,700 -0.32(-0.29%)
Feb 26, 2004 108.65 110.32 108.37 110.22 90,700 +1.69(+1.56%)
Feb 25, 2004 109.24 109.50 108.29 108.53 47,900 +0.50(+0.46%)
Feb 24, 2004 105.85 109.07 105.76 108.03 97,700 -0.71(-0.65%)
Feb 23, 2004 109.70 109.70 108.00 108.74 105,500 -1.68(-1.52%)
Feb 20, 2004 112.75 112.75 109.12 110.42 132,800 -3.88(-3.39%)
Feb 19, 2004 113.26 114.74 113.05 114.30 231,900 +2.25(+2.01%)
Feb 18, 2004 113.14 114.27 111.92 112.05 69,200 -0.88(-0.78%)
Feb 17, 2004 113.00 113.71 112.20 112.93 77,300 +1.73(+1.56%)
Feb 13, 2004 112.64 112.76 109.72 111.20 114,000 +1.17(+1.06%)
Feb 12, 2004 109.17 110.80 108.93 110.03 112,500 +0.78(+0.71%)
Feb 11, 2004 106.31 109.48 105.96 109.25 238,000 +2.73(+2.56%)
Feb 10, 2004 106.52 107.00 105.83 106.52 74,700 -0.71(-0.66%)
Feb 09, 2004 106.99 107.35 105.95 107.23 222,800 +2.78(+2.66%)
Feb 06, 2004 103.37 104.45 102.83 104.45 291,000 +0.77(+0.74%)
Feb 05, 2004 102.71 104.28 102.60 103.68 114,500 +0.74(+0.72%)
Feb 04, 2004 104.40 104.42 102.72 102.94 170,900 -0.24(-0.23%)
Feb 03, 2004 103.88 104.36 102.10 103.18 308,300 -2.46(-2.33%)
Feb 02, 2004 106.05 106.35 104.62 105.64 183,700 -2.36(-2.19%)
Jan 30, 2004 105.92 108.60 105.83 108.00 101,300 +2.63(+2.50%)
Jan 29, 2004 106.65 106.80 103.95 105.37 163,800 -0.30(-0.28%)
Jan 28, 2004 107.97 108.31 105.18 105.67 90,000 -2.18(-2.02%)
Jan 27, 2004 107.78 108.64 107.60 107.85 151,700 -1.05(-0.96%)
Jan 26, 2004 109.00 109.30 107.34 108.90 128,900 +2.60(+2.45%)
Jan 23, 2004 108.65 108.65 106.00 106.30 120,500 -2.10(-1.94%)
Jan 22, 2004 109.10 109.10 107.40 108.40 105,100 -1.50(-1.36%)
Jan 21, 2004 108.83 110.10 108.37 109.90 280,700 -0.45(-0.41%)
Jan 20, 2004 108.61 111.00 108.45 110.35 210,000 +2.10(+1.94%)
Jan 16, 2004 108.20 108.49 107.42 108.25 136,700 +1.10(+1.03%)
Jan 15, 2004 107.50 107.85 105.98 107.15 237,500 -4.40(-3.94%)
Jan 14, 2004 110.70 111.73 110.05 111.55 144,400 +1.74(+1.58%)
Jan 13, 2004 111.59 111.59 109.31 109.81 163,100 -1.39(-1.25%)
Jan 12, 2004 111.00 111.48 110.30 111.20 107,500 +0.60(+0.54%)
Jan 09, 2004 109.95 110.70 109.41 110.60 232,800 -1.25(-1.12%)
Jan 08, 2004 112.71 113.01 111.84 111.85 122,600 -0.71(-0.63%)
Jan 07, 2004 111.73 112.75 110.22 112.56 317,300 -2.94(-2.55%)
Jan 06, 2004 116.11 116.11 114.50 115.50 129,300 +0.00(+0.00%)
Jan 05, 2004 114.42 116.33 114.34 115.50 159,800 +3.47(+3.10%)
Jan 02, 2004 112.15 113.49 111.90 112.03 74,600 +0.72(+0.65%)
Dec 31, 2003 111.10 111.35 110.70 111.31 124,200 +0.66(+0.60%)
Dec 30, 2003 110.12 110.85 110.66 110.65 170,800 +0.53(+0.48%)
Dec 29, 2003 108.95 110.48 108.95 110.12 225,600 +2.12(+1.96%)
Dec 26, 2003 106.97 108.03 106.97 108.00 45,800 +0.81(+0.76%)
Dec 24, 2003 107.17 107.25 106.57 107.19 32,100 +0.86(+0.81%)
Dec 23, 2003 105.34 106.55 105.29 106.33 217,600 +1.12(+1.06%)
Dec 22, 2003 105.79 105.94 105.07 105.21 149,900 -0.81(-0.76%)
Dec 19, 2003 105.10 107.20 104.79 106.02 415,100 +1.52(+1.45%)
Dec 18, 2003 103.15 104.78 103.01 104.50 205,200 +1.65(+1.60%)
Dec 17, 2003 102.68 103.07 102.49 102.85 189,800 +1.42(+1.40%)
Dec 16, 2003 101.21 101.90 101.07 101.43 127,300 -1.57(-1.52%)
Dec 15, 2003 102.90 103.38 102.84 103.00 107,500 +0.75(+0.73%)
Dec 12, 2003 101.80 102.94 101.33 102.25 91,900 +0.75(+0.74%)
Dec 11, 2003 100.02 101.85 99.82 101.50 163,400 -0.97(-0.95%)
Dec 10, 2003 103.11 103.11 102.06 102.47 152,600 -2.53(-2.41%)
Dec 09, 2003 105.60 105.90 104.51 105.00 306,100 +2.76(+2.70%)
Dec 08, 2003 102.03 102.24 101.79 102.24 220,000 -0.20(-0.20%)
Dec 05, 2003 101.00 102.87 100.63 102.44 106,000 +0.34(+0.33%)
Dec 04, 2003 101.00 102.28 100.71 102.10 132,300 +0.85(+0.84%)
Dec 03, 2003 100.50 102.09 100.50 101.25 81,200 +2.05(+2.07%)
Dec 02, 2003 99.30 101.44 98.96 99.20 169,100 -2.02(-2.00%)
Dec 01, 2003 98.50 101.46 98.50 101.22 132,000 +2.97(+3.02%)
Nov 28, 2003 96.85 98.25 96.85 98.25 76,600 -0.01(-0.01%)
Nov 26, 2003 96.81 98.18 96.56 98.26 227,900 +2.76(+2.89%)
Nov 25, 2003 95.02 95.42 94.40 95.50 109,300 +1.00(+1.06%)
Nov 24, 2003 94.50 95.83 94.21 94.50 157,800 -0.50(-0.53%)
Nov 21, 2003 94.70 95.69 94.10 95.00 73,600 +1.53(+1.64%)
Nov 20, 2003 93.29 94.75 92.83 93.47 96,300 -2.52(-2.63%)
Nov 19, 2003 95.40 95.99 95.09 95.99 61,300 +1.48(+1.57%)
Nov 18, 2003 94.91 95.19 94.20 94.51 134,000 -1.99(-2.06%)
Nov 17, 2003 96.75 97.55 95.21 96.50 197,400 -1.95(-1.98%)
Nov 14, 2003 98.88 99.51 98.10 98.45 137,500 -1.08(-1.09%)
Nov 13, 2003 99.56 99.97 99.25 99.53 170,000 +0.33(+0.33%)
Nov 12, 2003 97.62 99.31 97.62 99.20 49,100 +2.50(+2.59%)
Nov 11, 2003 96.24 97.45 96.24 96.70 87,300 -0.78(-0.80%)
Nov 10, 2003 99.35 98.44 97.90 97.48 59,600 -1.87(-1.88%)
Nov 07, 2003 97.95 99.50 97.87 99.35 81,700 +2.06(+2.12%)
Nov 06, 2003 97.15 97.40 97.00 97.29 137,500 -0.65(-0.66%)
Nov 05, 2003 99.25 98.43 97.02 97.94 182,500 -2.33(-2.32%)
Nov 04, 2003 99.25 100.47 99.09 100.27 168,824 +1.30(+1.31%)
Nov 03, 2003 99.05 99.32 98.66 98.97 84,200 -0.08(-0.08%)
Oct 31, 2003 98.57 99.37 97.97 99.05 156,500 -0.16(-0.16%)
Oct 30, 2003 100.08 100.20 99.00 99.21 98,600 +2.41(+2.49%)
Oct 29, 2003 95.67 97.00 95.60 96.80 188,700 -0.09(-0.09%)
Oct 28, 2003 95.02 97.01 94.69 96.89 93,100 +2.51(+2.66%)
Oct 27, 2003 94.05 94.90 94.00 94.38 125,600 -0.60(-0.63%)
Oct 24, 2003 94.50 94.98 94.21 94.98 78,800 -1.47(-1.52%)
Oct 23, 2003 95.00 97.19 95.00 96.45 137,400 +0.20(+0.21%)
Oct 22, 2003 98.80 98.80 95.70 96.25 129,100 -2.54(-2.57%)
Oct 21, 2003 98.17 98.90 97.53 98.79 110,400 +0.65(+0.66%)
Oct 20, 2003 98.94 98.94 97.05 98.14 122,100 -0.79(-0.80%)
Oct 17, 2003 97.73 98.94 97.73 98.93 115,700 +1.09(+1.11%)
Oct 16, 2003 97.12 98.20 97.12 97.84 93,100 -1.56(-1.57%)
Oct 15, 2003 99.99 100.13 99.06 99.40 63,000 +0.64(+0.65%)
Oct 14, 2003 97.48 98.47 97.47 98.76 140,500 +0.20(+0.20%)
Oct 13, 2003 95.32 99.35 97.76 98.56 164,600 +3.24(+3.40%)
Oct 10, 2003 95.25 95.68 95.25 95.32 53,200 +0.32(+0.34%)
Oct 09, 2003 92.75 94.87 93.85 95.00 92,000 +2.25(+2.43%)
Oct 08, 2003 93.18 93.18 92.40 92.75 76,900 +0.25(+0.27%)
Oct 07, 2003 92.45 92.94 91.64 92.50 67,900 +0.05(+0.05%)
Oct 06, 2003 93.21 93.21 92.04 92.45 108,500 +1.95(+2.15%)
Oct 03, 2003 91.68 92.49 90.38 90.50 68,500 +0.84(+0.94%)
Oct 02, 2003 89.28 89.80 88.96 89.66 81,300 +1.38(+1.56%)
Oct 01, 2003 86.95 88.30 86.89 88.28 90,300 +0.53(+0.60%)
Sep 30, 2003 87.36 87.75 86.41 87.75 106,700 -0.73(-0.83%)
Sep 29, 2003 87.38 88.64 86.65 88.48 181,500 +0.98(+1.12%)
Sep 26, 2003 87.83 87.95 87.43 87.50 237,300 -1.10(-1.24%)
Sep 25, 2003 88.76 88.79 87.71 88.60 72,900 -0.70(-0.78%)
Sep 24, 2003 91.34 91.38 89.30 89.30 45,700 -2.05(-2.24%)
Sep 23, 2003 90.90 91.13 90.41 91.35 131,700 -0.49(-0.53%)
Sep 22, 2003 91.87 92.35 91.51 91.84 118,300 -0.71(-0.77%)
Sep 19, 2003 93.55 93.55 92.55 92.55 217,300 +0.14(+0.15%)
Sep 18, 2003 91.78 93.10 91.75 92.41 113,600 +2.18(+2.42%)
Sep 17, 2003 90.29 90.90 90.19 90.23 37,900 +0.04(+0.04%)
Sep 16, 2003 89.96 90.30 89.90 90.19 56,600 -0.76(-0.84%)
Sep 15, 2003 88.88 91.10 88.88 90.95 110,400 +1.45(+1.62%)
Sep 12, 2003 89.35 89.58 88.61 89.50 29,600 +1.29(+1.46%)
Sep 11, 2003 88.11 88.63 87.65 88.21 59,300 +0.30(+0.34%)
Sep 10, 2003 87.90 88.24 87.79 87.91 40,900 -0.99(-1.11%)
Sep 09, 2003 88.40 89.35 88.12 88.90 37,300 -1.49(-1.65%)
Sep 08, 2003 90.45 90.45 89.75 90.39 62,900 +1.05(+1.18%)
Sep 05, 2003 89.00 90.20 89.00 89.34 41,000 -0.31(-0.35%)
Sep 04, 2003 90.00 90.15 89.21 89.65 38,400 -0.62(-0.69%)
Sep 03, 2003 89.47 90.45 89.47 90.27 49,300 +0.92(+1.03%)
Sep 02, 2003 89.19 89.62 88.50 89.35 52,300 +0.81(+0.91%)
Aug 29, 2003 87.95 89.76 87.85 88.54 113,100 +0.19(+0.22%)
Aug 28, 2003 87.32 88.54 86.99 88.35 72,000 +2.30(+2.67%)
Aug 27, 2003 85.47 86.55 85.36 86.05 43,200 -0.67(-0.77%)
Aug 26, 2003 87.58 87.58 86.42 86.72 131,400 -2.13(-2.40%)
Aug 25, 2003 88.60 90.00 88.05 88.85 98,300 +0.25(+0.28%)
Aug 22, 2003 89.70 90.30 88.54 88.60 84,400 +0.35(+0.40%)
Aug 21, 2003 87.85 88.67 87.68 88.25 120,600 +0.40(+0.46%)
Aug 20, 2003 86.82 88.00 86.46 87.85 131,400 -0.24(-0.27%)
Aug 19, 2003 87.00 88.16 86.99 88.09 212,700 +2.09(+2.43%)
Aug 18, 2003 85.05 86.60 85.05 86.00 48,200 +1.44(+1.70%)
Aug 15, 2003 83.50 84.76 83.50 84.56 36,200 +1.73(+2.09%)
Aug 14, 2003 82.43 83.38 82.30 82.83 87,100 -0.59(-0.71%)
Aug 13, 2003 84.06 84.20 83.09 83.42 129,300 -0.78(-0.93%)
Aug 12, 2003 84.39 84.39 83.75 84.20 100,600 -1.25(-1.46%)
Aug 11, 2003 84.45 85.47 84.15 85.45 89,200 +0.98(+1.16%)
Aug 08, 2003 84.65 85.45 83.79 84.47 135,100 +0.73(+0.87%)
Aug 07, 2003 83.24 84.09 82.97 83.74 38,500 -0.21(-0.25%)
Aug 06, 2003 83.80 84.05 83.13 83.95 73,100 +0.18(+0.21%)
Aug 05, 2003 84.38 84.99 83.76 83.77 33,000 -0.31(-0.37%)
Aug 04, 2003 84.16 84.33 83.51 84.08 41,500 -0.07(-0.08%)
Aug 01, 2003 85.01 85.34 84.02 84.15 67,400 -0.50(-0.59%)
Jul 31, 2003 83.70 85.50 83.05 84.65 124,100 -1.50(-1.74%)
Jul 30, 2003 85.85 86.19 85.26 86.15 53,200 -1.35(-1.54%)
Jul 29, 2003 87.72 87.95 87.00 87.50 62,300 -1.06(-1.20%)
Jul 28, 2003 88.37 89.43 88.04 88.56 44,600 -0.07(-0.08%)
Jul 25, 2003 86.86 88.96 86.73 88.63 258,300 +3.40(+3.99%)
Jul 24, 2003 84.04 85.97 83.75 85.23 210,200 +1.55(+1.85%)
Jul 23, 2003 82.17 83.75 82.17 83.68 207,300 +2.33(+2.86%)
Jul 22, 2003 79.94 81.75 79.75 81.35 183,700 +0.86(+1.07%)
Jul 21, 2003 80.10 80.54 80.00 80.49 153,400 -0.05(-0.06%)
Jul 18, 2003 79.86 80.54 79.24 80.54 287,700 +0.38(+0.47%)
Jul 17, 2003 79.57 81.82 79.34 80.16 93,600 -1.11(-1.37%)
Jul 16, 2003 80.60 81.33 79.99 81.27 104,700 -0.49(-0.60%)
Jul 15, 2003 81.99 82.35 80.92 81.76 215,600 -0.53(-0.64%)
Jul 14, 2003 80.76 82.85 80.50 82.29 71,000 +2.30(+2.88%)
Jul 11, 2003 79.41 80.00 79.41 79.99 30,600 +0.81(+1.02%)
Jul 10, 2003 79.45 79.71 79.16 79.18 51,100 -0.22(-0.28%)
Jul 09, 2003 78.86 79.50 78.19 79.40 30,500 +0.90(+1.15%)
Jul 08, 2003 79.56 79.56 78.42 78.50 36,800 -1.07(-1.34%)
Jul 07, 2003 79.10 79.68 78.50 79.57 58,500 +2.28(+2.95%)
Jul 03, 2003 76.97 77.59 76.64 77.29 32,000 +0.47(+0.61%)
Jul 02, 2003 76.39 76.84 75.64 76.82 49,400 +0.05(+0.07%)
Jul 01, 2003 75.95 77.10 75.31 76.77 81,400 +0.22(+0.29%)
Jun 30, 2003 77.33 77.59 76.23 76.55 46,800 -0.22(-0.29%)
Jun 27, 2003 77.16 77.20 76.41 76.77 118,200 -1.35(-1.73%)
Jun 26, 2003 77.50 79.00 77.00 78.12 136,800 -1.31(-1.65%)
Jun 25, 2003 79.25 79.80 79.05 79.43 87,900 +0.13(+0.16%)
Jun 24, 2003 78.50 79.60 78.31 79.30 37,500 -0.28(-0.35%)
Jun 23, 2003 80.18 80.31 78.87 79.58 27,400 -1.22(-1.51%)
Jun 20, 2003 81.18 81.47 80.28 80.80 36,000 -0.37(-0.46%)
Jun 19, 2003 81.18 81.50 80.55 81.17 60,900 -2.71(-3.23%)
Jun 18, 2003 83.05 84.06 83.00 83.88 25,200 -0.12(-0.14%)
Jun 17, 2003 83.36 84.40 83.36 84.00 23,600 +0.73(+0.88%)
Jun 16, 2003 82.71 83.29 82.70 83.27 12,400 +1.62(+1.98%)
Jun 13, 2003 81.21 81.93 80.68 81.65 22,300 -0.04(-0.05%)
Jun 12, 2003 82.21 82.21 80.68 81.69 45,100 -1.31(-1.58%)
Jun 11, 2003 82.50 83.34 82.06 83.00 49,300 +0.50(+0.61%)
Jun 10, 2003 82.20 82.84 81.58 82.50 15,600 -0.46(-0.55%)
Jun 09, 2003 83.89 83.89 82.71 82.96 51,000 -1.34(-1.59%)
Jun 06, 2003 84.00 85.26 83.93 84.30 27,800 +0.99(+1.19%)
Jun 05, 2003 82.23 83.55 82.07 83.31 80,700 +1.86(+2.28%)
Jun 04, 2003 79.38 81.75 79.15 81.45 44,300 +2.06(+2.59%)
Jun 03, 2003 79.86 80.15 79.25 79.39 86,600 -0.91(-1.13%)
Jun 02, 2003 80.61 81.10 80.15 80.30 28,600 +0.35(+0.44%)
May 30, 2003 79.84 80.15 79.25 79.95 20,700 +0.75(+0.95%)
May 29, 2003 79.98 80.80 79.10 79.20 36,600 -0.58(-0.73%)
May 28, 2003 79.38 79.93 79.18 79.78 72,700 +2.28(+2.94%)
May 27, 2003 76.63 77.62 76.28 77.50 39,600 +0.62(+0.81%)
May 23, 2003 76.60 77.10 76.60 76.88 19,400 +0.96(+1.26%)
May 22, 2003 75.53 76.08 75.53 75.92 22,000 +0.34(+0.45%)
May 21, 2003 74.69 75.80 74.47 75.58 34,300 +0.58(+0.77%)
May 20, 2003 75.84 76.09 74.68 75.00 32,000 -0.16(-0.21%)
May 19, 2003 75.85 76.05 74.96 75.16 40,400 -1.99(-2.58%)
May 16, 2003 76.69 77.36 76.22 77.15 68,300 +2.40(+3.21%)
May 15, 2003 74.29 74.75 73.93 74.75 48,900 -0.84(-1.11%)
May 14, 2003 75.53 75.69 74.66 75.59 51,000 -0.93(-1.22%)
May 13, 2003 76.38 77.31 76.09 76.52 24,500 -0.38(-0.49%)
May 12, 2003 75.92 76.90 75.15 76.90 50,900 +1.01(+1.33%)
May 09, 2003 75.58 76.25 75.55 75.89 21,100 +1.11(+1.48%)
May 08, 2003 74.79 75.06 74.50 74.78 37,100 -0.22(-0.29%)
May 07, 2003 74.68 75.36 74.23 75.00 88,800 -2.11(-2.74%)
May 06, 2003 76.89 77.26 76.25 77.11 20,900 -0.24(-0.31%)
May 05, 2003 77.40 77.46 76.77 77.35 19,500 +0.83(+1.08%)
May 02, 2003 77.05 77.51 76.02 76.52 63,800 -0.22(-0.29%)
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.