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 28, 2023 63.58 64.07 63.45 63.99 2,974,178 +0.29(+0.46%)
Apr 27, 2023 63.22 63.72 62.85 63.70 3,467,645 +0.76(+1.21%)
Apr 26, 2023 64.05 64.05 62.73 62.94 4,173,592 +0.80(+1.29%)
Apr 25, 2023 62.89 62.91 61.95 62.14 3,992,001 -2.32(-3.60%)
Apr 24, 2023 64.25 64.82 64.10 64.46 3,327,750 -0.12(-0.19%)
Apr 21, 2023 64.82 64.88 63.75 64.58 6,702,778 -2.72(-4.04%)
Apr 20, 2023 68.45 68.76 66.91 67.30 4,319,041 -1.91(-2.76%)
Apr 19, 2023 69.61 69.67 68.84 69.21 2,963,998 -1.20(-1.70%)
Apr 18, 2023 69.67 70.55 69.59 70.41 2,255,512 +1.20(+1.73%)
Apr 17, 2023 69.52 69.82 69.01 69.21 2,357,908 +0.63(+0.92%)
Apr 14, 2023 69.33 69.55 68.11 68.58 2,617,657 -1.32(-1.89%)
Apr 13, 2023 70.16 70.36 69.42 69.90 4,152,338 +0.47(+0.68%)
Apr 12, 2023 69.92 70.06 69.17 69.43 2,478,433 -0.18(-0.26%)
Apr 11, 2023 69.07 70.09 69.00 69.61 3,031,314 +2.42(+3.60%)
Apr 10, 2023 66.93 67.37 66.60 67.19 1,322,117 +0.44(+0.66%)
Apr 06, 2023 66.98 67.04 66.25 66.75 1,805,863 -0.10(-0.15%)
Apr 05, 2023 66.54 67.23 66.34 66.85 2,824,364 -0.08(-0.12%)
Apr 04, 2023 67.76 67.77 66.66 66.93 2,883,150 -1.16(-1.70%)
Apr 03, 2023 68.12 68.58 67.47 68.09 3,426,586 -0.51(-0.74%)
Mar 31, 2023 68.08 68.73 68.03 68.60 4,221,914 +0.49(+0.72%)
Mar 30, 2023 68.07 68.21 67.66 68.11 2,778,481 +1.28(+1.92%)
Mar 29, 2023 66.80 67.11 66.53 66.83 2,722,623 +0.77(+1.17%)
Mar 28, 2023 65.71 66.45 65.59 66.06 2,251,459 +0.97(+1.49%)
Mar 27, 2023 65.03 65.37 64.57 65.09 2,154,880 +0.42(+0.65%)
Mar 24, 2023 64.73 65.05 64.24 64.67 3,214,457 +0.07(+0.11%)
Mar 23, 2023 65.28 65.84 64.19 64.60 3,378,856 -0.45(-0.69%)
Mar 22, 2023 65.48 66.43 65.00 65.05 2,833,230 -0.93(-1.41%)
Mar 21, 2023 66.96 67.10 65.46 65.98 3,810,240 -0.48(-0.72%)
Mar 20, 2023 65.88 66.69 65.75 66.46 4,299,787 +1.79(+2.77%)
Mar 17, 2023 65.02 65.05 64.03 64.67 9,716,735 -0.06(-0.09%)
Mar 16, 2023 64.19 65.30 64.11 64.73 9,983,578 -1.14(-1.73%)
Mar 15, 2023 66.62 67.15 64.61 65.87 6,473,815 -3.52(-5.07%)
Mar 14, 2023 68.70 69.57 68.46 69.39 3,487,645 +0.98(+1.43%)
Mar 13, 2023 66.61 68.89 66.57 68.41 4,091,883 +0.87(+1.29%)
Mar 10, 2023 68.58 69.44 67.47 67.54 3,333,718 -0.68(-1.00%)
Mar 09, 2023 69.49 69.70 68.00 68.22 3,569,066 -3.36(-4.69%)
Mar 08, 2023 71.25 71.86 71.17 71.58 3,697,042 +0.96(+1.36%)
Mar 07, 2023 72.23 72.32 70.41 70.62 3,783,844 -2.09(-2.87%)
Mar 06, 2023 73.02 73.08 72.36 72.71 3,548,258 -2.47(-3.29%)
Mar 03, 2023 75.12 75.30 74.55 75.18 2,956,441 +1.44(+1.95%)
Mar 02, 2023 72.34 73.92 72.28 73.74 2,824,313 +1.03(+1.42%)
Mar 01, 2023 72.25 73.11 72.02 72.71 4,598,146 +2.98(+4.27%)
Feb 28, 2023 69.55 70.51 69.06 69.73 3,280,127 +0.57(+0.82%)
Feb 27, 2023 68.73 69.49 68.30 69.16 3,454,468 +0.26(+0.38%)
Feb 24, 2023 69.27 69.40 68.40 68.90 3,987,431 -2.59(-3.62%)
Feb 23, 2023 72.31 72.41 70.45 71.49 3,898,526 -1.36(-1.87%)
Feb 22, 2023 73.35 73.63 72.04 72.85 3,879,850 -2.53(-3.36%)
Feb 21, 2023 76.13 76.54 75.12 75.38 2,767,639 +0.94(+1.26%)
Feb 17, 2023 74.15 74.53 73.84 74.44 2,198,741 -0.47(-0.63%)
Feb 16, 2023 74.07 75.44 73.90 74.91 2,089,819 +0.48(+0.64%)
Feb 15, 2023 72.21 74.45 72.00 74.43 2,428,285 -0.27(-0.36%)
Feb 14, 2023 74.04 75.02 73.78 74.70 2,167,988 +0.70(+0.95%)
Feb 13, 2023 73.06 74.03 72.88 74.00 1,905,251 +0.68(+0.93%)
Feb 10, 2023 73.20 73.34 72.45 73.32 3,051,052 -1.05(-1.41%)
Feb 09, 2023 75.77 75.78 74.15 74.37 1,938,115 +0.02(+0.03%)
Feb 08, 2023 74.53 74.86 74.01 74.35 2,226,203 -0.29(-0.39%)
Feb 07, 2023 74.09 75.11 73.45 74.64 2,629,532 +0.76(+1.03%)
Feb 06, 2023 73.82 74.00 73.07 73.88 2,411,231 -0.83(-1.11%)
Feb 03, 2023 75.34 76.09 74.59 74.71 3,001,977 -0.44(-0.59%)
Feb 02, 2023 77.06 77.11 74.71 75.15 5,610,577 -3.94(-4.98%)
Feb 01, 2023 78.09 79.39 76.95 79.09 4,120,387 -0.26(-0.33%)
Jan 31, 2023 78.40 79.40 78.13 79.35 2,031,607 +0.42(+0.53%)
Jan 30, 2023 78.98 79.74 78.93 78.93 2,394,139 -0.68(-0.85%)
Jan 27, 2023 79.28 79.82 77.75 79.61 4,468,625 -0.79(-0.98%)
Jan 26, 2023 80.28 80.52 79.32 80.40 2,907,711 +0.52(+0.65%)
Jan 25, 2023 78.56 79.94 78.54 79.88 2,160,879 +0.89(+1.13%)
Jan 24, 2023 79.83 87.00 77.29 78.99 2,304,336 +0.23(+0.29%)
Jan 23, 2023 78.58 78.78 78.13 78.76 2,369,393 +0.38(+0.48%)
Jan 20, 2023 77.25 78.38 77.03 78.38 3,673,431 +1.06(+1.37%)
Jan 19, 2023 76.42 77.83 76.29 77.32 3,609,167 +0.92(+1.20%)
Jan 18, 2023 77.72 78.16 76.36 76.40 3,622,716 +0.43(+0.57%)
Jan 17, 2023 76.46 76.53 75.75 75.97 2,623,135 -1.58(-2.04%)
Jan 13, 2023 76.92 77.56 76.80 77.55 2,205,040 -0.13(-0.17%)
Jan 12, 2023 77.21 77.72 75.75 77.68 4,020,437 +2.33(+3.09%)
Jan 11, 2023 76.28 76.35 75.17 75.35 2,355,842 -0.26(-0.34%)
Jan 10, 2023 74.92 75.65 74.35 75.61 2,221,091 +1.46(+1.97%)
Jan 09, 2023 74.90 75.35 74.11 74.15 3,126,780 +0.08(+0.11%)
Jan 06, 2023 72.80 74.20 72.56 74.07 2,885,146 +2.12(+2.95%)
Jan 05, 2023 71.63 72.15 71.23 71.95 1,581,839 +0.41(+0.57%)
Jan 04, 2023 71.52 71.68 70.93 71.54 1,734,219 +0.48(+0.68%)
Jan 03, 2023 71.03 71.79 70.62 71.06 1,978,506 -0.14(-0.20%)
Dec 30, 2022 70.93 71.53 70.60 71.20 1,122,794 +0.11(+0.15%)
Dec 29, 2022 71.34 71.62 70.99 71.09 1,968,874 +0.46(+0.65%)
Dec 28, 2022 72.03 72.14 70.55 70.63 1,901,681 -0.80(-1.12%)
Dec 27, 2022 71.49 71.81 71.23 71.43 1,443,994 +0.64(+0.90%)
Dec 23, 2022 70.67 70.95 70.30 70.79 1,407,117 +0.50(+0.71%)
Dec 22, 2022 70.12 70.34 69.31 70.29 2,139,621 -0.45(-0.64%)
Dec 21, 2022 70.53 71.06 70.32 70.74 2,350,556 +1.11(+1.59%)
Dec 20, 2022 69.35 70.09 69.32 69.63 2,136,666 +0.77(+1.12%)
Dec 19, 2022 69.36 69.85 68.61 68.86 2,342,636 -0.57(-0.82%)
Dec 16, 2022 69.15 69.56 68.80 69.43 3,987,810 -1.02(-1.45%)
Dec 15, 2022 71.32 71.32 69.90 70.45 3,472,383 -0.27(-0.38%)
Dec 14, 2022 70.65 71.19 69.90 70.72 3,312,246 -0.89(-1.24%)
Dec 13, 2022 73.23 73.34 71.22 71.61 4,018,708 +0.48(+0.67%)
Dec 12, 2022 71.61 71.72 70.36 71.13 3,492,635 -1.36(-1.88%)
Dec 09, 2022 72.35 73.11 72.30 72.49 3,386,821 +0.69(+0.96%)
Dec 08, 2022 71.31 72.05 71.06 71.80 3,021,197 +1.95(+2.79%)
Dec 07, 2022 69.40 70.27 69.41 69.85 3,027,482 -0.49(-0.70%)
Dec 06, 2022 70.34 70.70 69.66 70.34 3,863,096 +0.88(+1.27%)
Dec 05, 2022 71.28 71.66 69.26 69.46 3,486,564 -0.36(-0.52%)
Dec 02, 2022 68.36 70.07 68.36 69.82 3,632,071 +0.64(+0.93%)
Dec 01, 2022 69.42 70.05 68.99 69.18 4,276,266 +0.54(+0.79%)
Nov 30, 2022 68.38 68.94 67.29 68.64 4,921,301 +0.78(+1.15%)
Nov 29, 2022 67.09 68.10 67.01 67.86 3,820,092 +2.66(+4.08%)
Nov 28, 2022 65.51 66.20 65.14 65.20 2,748,704 -0.53(-0.81%)
Nov 25, 2022 66.14 66.28 65.70 65.73 1,079,603 -0.41(-0.62%)
Nov 23, 2022 65.36 66.24 65.29 66.14 2,249,270 +0.94(+1.44%)
Nov 22, 2022 64.85 65.43 64.50 65.20 3,134,032 +0.92(+1.43%)
Nov 21, 2022 63.50 64.53 62.63 64.28 3,985,939 -0.91(-1.40%)
Nov 18, 2022 64.99 65.35 64.64 65.19 2,786,537 +0.26(+0.40%)
Nov 17, 2022 63.10 64.95 62.97 64.93 3,515,820 +0.42(+0.65%)
Nov 16, 2022 64.82 65.08 64.16 64.51 2,862,605 -0.77(-1.18%)
Nov 15, 2022 65.93 66.16 65.08 65.28 4,084,841 +1.04(+1.62%)
Nov 14, 2022 63.49 64.87 63.40 64.24 4,064,338 -0.47(-0.73%)
Nov 11, 2022 64.44 65.36 64.00 64.71 6,469,498 +3.90(+6.41%)
Nov 10, 2022 60.22 60.97 59.65 60.81 3,363,196 +2.46(+4.22%)
Nov 09, 2022 59.38 60.06 58.15 58.35 3,903,058 -1.17(-1.97%)
Nov 08, 2022 59.16 60.11 58.73 59.52 3,445,066 +1.06(+1.81%)
Nov 07, 2022 59.44 59.59 58.31 58.46 4,428,895 +0.12(+0.21%)
Nov 04, 2022 57.34 58.88 57.11 58.34 6,579,335 +5.32(+10.03%)
Nov 03, 2022 52.29 53.27 52.25 53.02 3,292,883 +0.24(+0.45%)
Nov 02, 2022 54.77 52.75 52.78 5,401,059 -2.19(-3.98%)
Nov 01, 2022 55.52 55.70 54.62 54.97 6,205,072 +1.62(+3.04%)
Oct 31, 2022 52.50 53.87 52.43 53.35 6,098,084 +0.52(+0.98%)
Oct 28, 2022 53.44 53.82 52.50 52.83 5,573,036 -1.92(-3.51%)
Oct 27, 2022 55.00 55.40 54.52 54.75 7,214,358 -2.16(-3.80%)
Oct 26, 2022 55.45 57.34 55.45 56.91 4,806,403 +1.86(+3.38%)
Oct 25, 2022 53.89 55.08 53.66 55.05 3,688,530 +0.96(+1.77%)
Oct 24, 2022 54.14 54.79 53.84 54.09 5,003,744 -1.47(-2.65%)
Oct 21, 2022 53.32 55.65 53.06 55.56 5,721,057 +2.23(+4.18%)
Oct 20, 2022 52.88 54.65 52.72 53.33 6,418,900 -0.41(-0.76%)
Oct 19, 2022 54.03 54.58 53.49 53.74 3,485,533 -0.97(-1.77%)
Oct 18, 2022 55.59 55.84 54.23 54.71 3,619,972 -0.47(-0.85%)
Oct 17, 2022 55.55 55.90 54.83 55.18 4,794,461 +1.47(+2.74%)
Oct 14, 2022 56.08 56.10 53.66 53.71 3,767,033 -2.72(-4.82%)
Oct 13, 2022 54.27 56.77 54.17 56.43 4,744,609 +0.98(+1.77%)
Oct 12, 2022 55.42 56.04 55.11 55.45 3,445,122 -0.71(-1.26%)
Oct 11, 2022 56.56 57.34 55.88 56.16 4,460,067 -1.30(-2.26%)
Oct 10, 2022 57.76 58.27 57.17 57.46 3,848,958 +0.16(+0.28%)
Oct 07, 2022 56.95 57.57 56.54 57.30 4,830,136 +0.13(+0.23%)
Oct 06, 2022 57.37 57.87 56.92 57.17 3,366,978 -1.57(-2.67%)
Oct 05, 2022 57.67 59.15 57.44 58.74 5,140,417 -0.51(-0.86%)
Oct 04, 2022 57.68 59.58 57.66 59.25 5,525,071 +2.25(+3.95%)
Oct 03, 2022 56.14 57.42 55.96 57.00 6,470,800 +1.94(+3.52%)
Sep 30, 2022 54.29 55.84 54.29 55.06 4,688,687 -0.12(-0.22%)
Sep 29, 2022 54.48 55.26 53.77 55.18 6,329,471 +1.31(+2.43%)
Sep 28, 2022 52.35 54.00 52.24 53.87 4,263,442 +1.49(+2.84%)
Sep 27, 2022 52.29 52.96 51.81 52.38 5,002,360 +1.16(+2.26%)
Sep 26, 2022 51.14 52.42 50.91 51.22 5,248,579 -0.94(-1.80%)
Sep 23, 2022 52.40 52.61 51.47 52.16 9,042,207 -3.19(-5.76%)
Sep 22, 2022 55.51 55.83 54.88 55.35 3,970,688 +2.13(+4.00%)
Sep 21, 2022 54.89 54.94 53.22 53.22 3,845,019 -1.89(-3.43%)
Sep 20, 2022 54.79 55.25 54.31 55.11 3,507,104 -1.20(-2.13%)
Sep 19, 2022 54.40 56.33 54.27 56.31 2,456,683 +1.14(+2.07%)
Sep 16, 2022 54.67 55.56 54.48 55.17 3,589,689 -0.18(-0.33%)
Sep 15, 2022 55.48 56.19 55.13 55.35 3,309,251 -0.85(-1.51%)
Sep 14, 2022 56.50 56.73 55.73 56.20 3,539,000 -0.48(-0.85%)
Sep 13, 2022 57.56 58.41 56.49 56.68 3,955,970 -2.16(-3.67%)
Sep 12, 2022 58.83 59.12 58.31 58.84 2,563,541 +0.91(+1.57%)
Sep 09, 2022 57.02 58.09 57.00 57.93 3,506,903 +2.59(+4.68%)
Sep 08, 2022 54.59 55.36 54.50 55.34 2,432,796 +1.01(+1.86%)
Sep 07, 2022 53.67 54.60 53.21 54.33 4,132,937 -0.55(-1.00%)
Sep 06, 2022 55.48 55.63 54.66 54.88 2,994,794 +0.39(+0.72%)
Sep 02, 2022 55.19 55.50 54.22 54.49 3,820,832 +0.15(+0.28%)
Sep 01, 2022 54.25 54.54 53.61 54.34 4,279,416 -1.95(-3.46%)
Aug 31, 2022 56.26 56.68 55.77 56.29 3,182,937 -0.48(-0.85%)
Aug 30, 2022 58.48 58.50 56.59 56.77 4,422,227 -2.47(-4.17%)
Aug 29, 2022 59.00 59.84 58.89 59.24 2,345,412 -0.47(-0.79%)
Aug 26, 2022 60.89 61.21 59.40 59.71 3,141,550 -0.46(-0.76%)
Aug 25, 2022 59.42 60.25 59.23 60.17 2,251,356 +1.05(+1.78%)
Aug 24, 2022 58.94 59.52 58.78 59.12 3,780,340 -1.98(-3.24%)
Aug 23, 2022 59.31 61.25 59.29 61.10 4,678,938 +2.17(+3.68%)
Aug 22, 2022 58.85 59.44 58.54 58.93 2,043,217 +0.10(+0.17%)
Aug 19, 2022 59.57 59.66 58.74 58.83 2,933,795 -1.66(-2.74%)
Aug 18, 2022 60.16 60.55 59.92 60.49 2,587,337 +0.83(+1.39%)
Aug 17, 2022 59.50 60.01 59.32 59.66 2,670,992 -1.32(-2.16%)
Aug 16, 2022 60.08 61.03 60.05 60.98 3,497,854 +2.47(+4.22%)
Aug 15, 2022 58.00 58.59 57.62 58.51 3,890,321 -1.69(-2.81%)
Aug 12, 2022 59.33 60.30 59.18 60.20 7,104,183 +0.22(+0.37%)
Aug 11, 2022 59.96 60.53 59.58 59.98 4,678,369 -1.73(-2.80%)
Aug 10, 2022 62.30 62.36 61.50 61.71 3,604,240 +0.37(+0.60%)
Aug 09, 2022 61.16 61.43 60.76 61.34 2,755,784 +0.54(+0.89%)
Aug 08, 2022 61.40 61.71 60.44 60.80 2,862,793 +0.11(+0.18%)
Aug 05, 2022 59.04 60.91 58.83 60.69 2,625,447 +1.37(+2.31%)
Aug 04, 2022 59.04 59.70 58.64 59.32 2,575,451 +0.14(+0.24%)
Aug 03, 2022 59.63 59.81 58.88 59.18 2,859,193 -0.12(-0.20%)
Aug 02, 2022 60.06 60.13 58.82 59.30 3,022,461 -0.95(-1.58%)
Aug 01, 2022 60.80 60.83 59.74 60.25 2,725,206 -0.78(-1.28%)
Jul 29, 2022 60.49 61.23 59.94 61.03 3,881,930 +1.15(+1.92%)
Jul 28, 2022 60.27 60.42 59.22 59.88 3,441,300 +0.46(+0.77%)
Jul 27, 2022 57.79 59.64 57.05 59.42 4,578,240 +0.31(+0.52%)
Jul 26, 2022 59.68 59.74 58.63 59.11 2,890,741 -0.56(-0.94%)
Jul 25, 2022 59.65 59.77 58.91 59.67 2,922,488 +2.17(+3.77%)
Jul 22, 2022 58.40 58.85 57.22 57.50 2,913,513 -0.03(-0.05%)
Jul 21, 2022 55.96 57.53 55.89 57.53 2,870,940 +0.23(+0.40%)
Jul 20, 2022 57.25 57.41 56.70 57.30 2,875,719 -0.15(-0.26%)
Jul 19, 2022 57.18 57.61 56.79 57.45 3,103,161 +0.81(+1.43%)
Jul 18, 2022 57.25 57.97 56.52 56.64 3,496,459 +1.23(+2.22%)
Jul 15, 2022 54.26 55.51 53.83 55.41 6,344,048 +0.73(+1.34%)
Jul 14, 2022 55.07 55.07 54.22 54.68 5,172,084 -3.42(-5.89%)
Jul 13, 2022 57.14 58.61 56.65 58.10 4,371,844 +0.88(+1.54%)
Jul 12, 2022 57.26 57.93 56.86 57.22 5,258,957 -0.59(-1.02%)
Jul 11, 2022 57.70 58.12 57.32 57.81 4,334,835 -1.30(-2.20%)
Jul 08, 2022 59.34 59.45 58.19 59.11 2,986,626 -0.38(-0.64%)
Jul 07, 2022 59.31 60.00 59.02 59.49 4,180,712 +2.23(+3.89%)
Jul 06, 2022 57.20 57.53 56.25 57.26 3,840,147 -0.02(-0.03%)
Jul 05, 2022 56.86 57.31 56.02 57.28 4,964,913 -2.55(-4.26%)
Jul 01, 2022 59.62 60.22 58.06 59.83 3,875,512 -1.17(-1.92%)
Jun 30, 2022 60.86 61.44 59.98 61.00 3,837,637 -1.93(-3.07%)
Jun 29, 2022 63.76 63.90 62.48 62.93 2,951,152 -0.33(-0.52%)
Jun 28, 2022 63.96 64.59 63.07 63.26 3,102,717 +0.24(+0.38%)
Jun 27, 2022 63.23 63.51 62.68 63.02 2,836,263 +0.30(+0.48%)
Jun 24, 2022 61.14 62.73 60.72 62.72 3,210,188 +1.91(+3.14%)
Jun 23, 2022 61.93 62.03 60.12 60.81 5,031,380 -1.90(-3.03%)
Jun 22, 2022 62.56 63.48 62.42 62.71 4,515,573 -2.69(-4.11%)
Jun 21, 2022 64.80 65.71 64.68 65.40 3,038,453 +0.86(+1.33%)
Jun 17, 2022 66.08 66.30 63.88 64.54 4,770,856 -3.50(-5.14%)
Jun 16, 2022 67.52 68.62 67.23 68.04 3,542,925 -1.48(-2.13%)
Jun 15, 2022 68.67 70.00 67.85 69.52 3,157,813 +2.10(+3.11%)
Jun 14, 2022 68.29 68.78 66.83 67.42 3,373,603 -1.39(-2.02%)
Jun 13, 2022 68.88 69.83 68.10 68.81 3,670,903 -2.88(-4.02%)
Jun 10, 2022 71.84 72.22 70.75 71.69 4,056,407 -2.72(-3.66%)
Jun 09, 2022 75.97 75.99 74.36 74.41 2,646,732 -2.08(-2.72%)
Jun 08, 2022 76.54 77.41 76.20 76.49 3,193,382 -1.91(-2.44%)
Jun 07, 2022 76.40 78.50 76.40 78.40 3,552,651 +2.49(+3.28%)
Jun 06, 2022 75.52 76.28 75.16 75.91 2,548,718 +1.05(+1.40%)
Jun 03, 2022 75.05 75.51 74.46 74.86 1,482,574 -0.96(-1.27%)
Jun 02, 2022 74.36 76.03 74.33 75.82 3,133,142 +2.59(+3.54%)
Jun 01, 2022 73.94 74.12 72.50 73.23 2,178,333 -0.21(-0.29%)
May 31, 2022 74.08 74.42 73.13 73.44 4,667,740 +0.25(+0.34%)
May 27, 2022 73.00 73.27 72.64 73.19 2,165,789 +1.06(+1.47%)
May 26, 2022 71.62 72.22 71.43 72.13 2,550,593 +0.24(+0.33%)
May 25, 2022 71.30 72.14 71.03 71.89 2,934,183 +0.62(+0.87%)
May 24, 2022 70.01 71.32 69.86 71.27 2,565,905 +0.54(+0.76%)
May 23, 2022 70.96 71.23 70.05 70.73 3,009,586 +1.19(+1.71%)
May 20, 2022 69.70 69.85 67.93 69.54 3,175,132 +1.61(+2.37%)
May 19, 2022 67.16 68.42 67.12 67.93 2,961,999 +1.26(+1.89%)
May 18, 2022 67.97 68.06 66.44 66.67 2,544,523 -2.29(-3.32%)
May 17, 2022 68.97 69.16 68.19 68.96 3,688,917 +2.39(+3.59%)
May 16, 2022 66.61 67.01 65.84 66.57 3,174,688 +0.76(+1.15%)
May 13, 2022 65.21 66.21 65.09 65.81 3,054,236 +1.39(+2.16%)
May 12, 2022 63.71 64.76 63.17 64.42 4,944,100 -1.00(-1.53%)
May 11, 2022 66.50 67.58 65.38 65.42 4,113,411 +0.32(+0.49%)
May 10, 2022 65.65 65.83 64.10 65.10 3,655,321 +0.13(+0.20%)
May 09, 2022 65.74 65.96 64.61 64.97 4,919,258 -3.10(-4.55%)
May 06, 2022 68.07 68.60 67.02 68.07 3,785,999 -0.90(-1.30%)
May 05, 2022 70.83 71.23 68.22 68.97 4,990,482 -2.84(-3.95%)
May 04, 2022 69.98 72.01 69.11 71.81 3,930,547 +0.69(+0.97%)
May 03, 2022 71.52 71.99 70.73 71.12 3,262,999 +0.17(+0.24%)
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.