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 (%)
Jun 29, 2012 48.11 48.11 47.28 47.81 3,110,419 +2.33(+5.12%)
Jun 28, 2012 44.53 45.48 44.36 45.48 2,677,460 +0.05(+0.11%)
Jun 27, 2012 45.11 45.60 44.84 45.43 2,142,013 +0.06(+0.13%)
Jun 26, 2012 45.50 45.79 44.95 45.37 2,615,630 +0.68(+1.52%)
Jun 25, 2012 45.20 45.30 44.38 44.69 3,340,903 -1.84(-3.95%)
Jun 22, 2012 46.77 46.86 46.26 46.53 4,159,968 +0.68(+1.48%)
Jun 21, 2012 48.12 48.19 45.76 45.85 4,004,745 -2.52(-5.21%)
Jun 20, 2012 48.81 49.05 47.90 48.37 3,695,306 +0.32(+0.67%)
Jun 19, 2012 47.82 48.50 47.45 48.05 4,191,793 +1.19(+2.54%)
Jun 18, 2012 46.26 46.99 46.02 46.86 3,280,937 +0.52(+1.12%)
Jun 15, 2012 45.28 46.40 45.08 46.34 2,561,532 +1.51(+3.37%)
Jun 14, 2012 43.87 44.98 43.61 44.83 3,624,624 +0.32(+0.72%)
Jun 13, 2012 44.27 45.19 44.03 44.51 3,765,685 -0.46(-1.02%)
Jun 12, 2012 44.73 45.03 43.99 44.97 3,126,510 +1.25(+2.86%)
Jun 11, 2012 45.36 45.42 43.70 43.72 3,022,939 -0.93(-2.08%)
Jun 08, 2012 44.33 44.80 43.98 44.65 4,307,207 -1.92(-4.12%)
Jun 07, 2012 47.56 47.68 46.52 46.57 6,371,799 +1.72(+3.84%)
Jun 06, 2012 44.20 45.08 44.14 44.85 4,215,846 +1.93(+4.50%)
Jun 05, 2012 42.15 43.03 42.03 42.92 2,519,862 +0.60(+1.42%)
Jun 04, 2012 42.12 42.58 41.59 42.32 3,277,781 -0.38(-0.89%)
Jun 01, 2012 42.15 43.00 42.10 42.70 4,957,662 -0.52(-1.20%)
May 31, 2012 43.53 43.59 42.25 43.22 4,341,266 -0.41(-0.94%)
May 30, 2012 43.97 44.06 43.47 43.63 4,395,517 -2.23(-4.86%)
May 29, 2012 46.03 46.25 45.35 45.86 3,812,071 +1.91(+4.35%)
May 25, 2012 43.94 44.32 43.68 43.95 3,076,424 -0.78(-1.74%)
May 24, 2012 44.66 45.00 44.03 44.73 3,314,490 -0.41(-0.91%)
May 23, 2012 44.57 45.17 43.65 45.14 5,049,769 -0.45(-0.99%)
May 22, 2012 46.24 46.65 45.27 45.59 5,351,663 +0.22(+0.48%)
May 21, 2012 44.28 45.42 44.20 45.37 3,551,702 +1.64(+3.75%)
May 18, 2012 44.75 44.95 43.60 43.73 3,725,243 -1.12(-2.50%)
May 17, 2012 45.59 45.71 44.70 44.85 5,537,917 -0.98(-2.14%)
May 16, 2012 46.84 47.44 45.77 45.83 5,034,849 -0.74(-1.59%)
May 15, 2012 48.10 48.45 46.55 46.57 5,659,651 -2.05(-4.22%)
May 14, 2012 48.97 49.33 48.55 48.62 3,754,919 -1.43(-2.86%)
May 11, 2012 49.32 50.81 49.30 50.05 4,948,066 -0.92(-1.80%)
May 10, 2012 51.50 51.86 50.66 50.97 4,555,227 +0.30(+0.59%)
May 09, 2012 49.52 51.11 49.15 50.67 5,012,823 -0.27(-0.53%)
May 08, 2012 51.05 51.16 49.86 50.94 3,915,247 -1.10(-2.11%)
May 07, 2012 51.89 52.21 51.43 52.04 2,982,158 +0.13(+0.25%)
May 04, 2012 52.54 52.82 51.71 51.91 4,120,919 -2.10(-3.89%)
May 03, 2012 54.87 55.12 53.80 54.01 3,200,217 -1.86(-3.33%)
May 02, 2012 56.20 56.25 55.51 55.87 2,829,074 -1.16(-2.03%)
May 01, 2012 55.65 57.25 55.65 57.03 2,386,080 +0.96(+1.71%)
Apr 30, 2012 56.66 56.69 55.74 56.07 2,268,188 -0.89(-1.56%)
Apr 27, 2012 57.24 57.32 56.69 56.96 2,564,206 +0.52(+0.92%)
Apr 26, 2012 55.72 56.48 55.61 56.44 3,621,235 -0.15(-0.27%)
Apr 25, 2012 56.07 56.64 55.67 56.59 3,737,768 +1.54(+2.80%)
Apr 24, 2012 54.34 55.43 54.12 55.05 3,462,042 +0.35(+0.64%)
Apr 23, 2012 54.82 54.95 54.06 54.70 4,445,005 -2.42(-4.24%)
Apr 20, 2012 57.29 57.53 56.92 57.12 3,277,940 +0.68(+1.20%)
Apr 19, 2012 57.28 57.68 55.96 56.44 4,209,640 -0.50(-0.88%)
Apr 18, 2012 56.85 57.35 56.57 56.94 3,716,979 +0.74(+1.32%)
Apr 17, 2012 55.63 56.41 55.22 56.20 3,179,156 +1.25(+2.27%)
Apr 16, 2012 55.45 55.61 54.54 54.95 3,018,479 +0.07(+0.13%)
Apr 13, 2012 55.90 55.90 54.57 54.88 3,609,748 -1.27(-2.26%)
Apr 12, 2012 54.65 56.31 54.64 56.15 5,647,268 +3.10(+5.84%)
Apr 11, 2012 53.96 53.99 52.78 53.05 3,106,301 +0.69(+1.32%)
Apr 10, 2012 53.30 53.86 52.07 52.36 4,985,919 -1.84(-3.39%)
Apr 09, 2012 53.26 54.48 53.26 54.20 1,613,435 -0.04(-0.07%)
Apr 05, 2012 54.04 55.20 54.00 54.24 2,760,502 +0.08(+0.15%)
Apr 04, 2012 54.15 54.72 53.95 54.16 3,127,893 -2.03(-3.61%)
Apr 03, 2012 57.24 57.30 55.63 56.19 3,676,633 -1.06(-1.85%)
Apr 02, 2012 56.02 57.49 55.73 57.25 3,482,946 +1.66(+2.99%)
Mar 30, 2012 55.71 55.71 55.04 55.59 3,445,084 +1.15(+2.11%)
Mar 29, 2012 53.30 54.49 53.15 54.44 3,683,913 +1.63(+3.09%)
Mar 28, 2012 53.51 53.56 52.21 52.81 2,900,513 -0.94(-1.75%)
Mar 27, 2012 54.75 54.95 53.75 53.75 3,424,774 -0.31(-0.57%)
Mar 26, 2012 54.22 54.35 53.56 54.06 2,248,882 +0.32(+0.60%)
Mar 23, 2012 52.31 53.83 52.11 53.74 3,219,552 +1.11(+2.11%)
Mar 22, 2012 52.58 53.07 52.17 52.63 3,999,605 -1.96(-3.59%)
Mar 21, 2012 54.72 55.11 54.00 54.59 3,831,188 -0.56(-1.02%)
Mar 20, 2012 55.15 55.25 54.65 55.15 3,827,081 -2.00(-3.50%)
Mar 19, 2012 56.82 57.81 56.73 57.15 2,691,361 +0.33(+0.58%)
Mar 16, 2012 56.94 57.21 56.61 56.82 4,475,829 +0.86(+1.54%)
Mar 15, 2012 55.20 55.97 54.75 55.96 3,257,937 +1.42(+2.60%)
Mar 14, 2012 55.67 55.77 54.13 54.54 3,224,960 -1.48(-2.64%)
Mar 13, 2012 54.84 56.02 54.69 56.02 3,848,618 +2.13(+3.95%)
Mar 12, 2012 54.38 54.71 53.83 53.89 2,685,418 -0.78(-1.43%)
Mar 09, 2012 54.59 55.34 54.28 54.67 2,973,632 -0.15(-0.27%)
Mar 08, 2012 54.65 54.98 54.40 54.82 3,277,827 +1.77(+3.34%)
Mar 07, 2012 53.40 53.46 52.73 53.05 2,491,256 +0.40(+0.76%)
Mar 06, 2012 52.77 52.97 52.25 52.65 4,959,663 -1.58(-2.91%)
Mar 05, 2012 55.29 55.30 53.93 54.23 4,331,918 -2.19(-3.88%)
Mar 02, 2012 56.97 57.02 56.12 56.42 2,166,843 -0.85(-1.48%)
Mar 01, 2012 57.21 57.82 56.95 57.27 2,933,377 +0.34(+0.60%)
Feb 29, 2012 59.10 59.25 56.62 56.93 4,251,358 -2.51(-4.22%)
Feb 28, 2012 59.12 59.58 58.68 59.44 2,758,856 +0.83(+1.42%)
Feb 27, 2012 57.46 58.90 57.41 58.61 2,172,030 +0.32(+0.55%)
Feb 24, 2012 57.94 58.64 57.88 58.29 2,171,017 +0.22(+0.38%)
Feb 23, 2012 57.73 58.15 57.33 58.07 2,097,810 +0.50(+0.87%)
Feb 22, 2012 57.60 57.93 57.30 57.57 2,990,772 -0.77(-1.32%)
Feb 21, 2012 58.49 58.97 58.12 58.34 1,850,756 +0.91(+1.58%)
Feb 17, 2012 58.51 58.56 57.09 57.43 2,142,403 -0.68(-1.17%)
Feb 16, 2012 56.42 58.16 56.33 58.11 2,815,636 +0.50(+0.87%)
Feb 15, 2012 58.62 58.72 57.46 57.61 2,575,194 -1.01(-1.72%)
Feb 14, 2012 58.73 58.97 58.00 58.62 2,932,514 -2.03(-3.35%)
Feb 13, 2012 60.90 60.94 60.38 60.65 2,078,058 +1.32(+2.22%)
Feb 10, 2012 59.03 59.47 58.77 59.33 2,892,975 -1.42(-2.34%)
Feb 09, 2012 60.74 60.96 60.08 60.75 3,557,648 -0.78(-1.27%)
Feb 08, 2012 62.14 62.43 61.14 61.53 2,180,865 +0.19(+0.31%)
Feb 07, 2012 61.31 61.65 60.53 61.34 3,264,932 -1.03(-1.65%)
Feb 06, 2012 62.08 62.54 62.04 62.37 1,984,981 -0.33(-0.53%)
Feb 03, 2012 62.69 63.13 62.30 62.70 5,012,369 +0.08(+0.13%)
Feb 02, 2012 62.83 63.18 62.17 62.62 3,068,062 +0.93(+1.51%)
Feb 01, 2012 61.12 62.37 61.11 61.69 4,866,019 +1.23(+2.03%)
Jan 31, 2012 60.67 60.74 59.90 60.46 5,792,598 +0.58(+0.97%)
Jan 30, 2012 59.05 60.33 58.64 59.88 4,632,740 -0.11(-0.18%)
Jan 27, 2012 59.85 60.53 59.61 59.99 2,330,072 -0.62(-1.02%)
Jan 26, 2012 61.07 61.24 60.29 60.61 4,254,055 +1.40(+2.36%)
Jan 25, 2012 57.60 59.33 57.25 59.21 4,353,366 +1.18(+2.03%)
Jan 24, 2012 57.36 58.12 57.15 58.03 2,877,190 -0.28(-0.48%)
Jan 23, 2012 57.82 58.35 57.61 58.31 3,239,203 +0.97(+1.69%)
Jan 20, 2012 57.44 57.58 57.08 57.34 2,850,768 -0.14(-0.24%)
Jan 19, 2012 57.61 57.77 57.00 57.48 2,697,405 -0.11(-0.19%)
Jan 18, 2012 56.52 57.65 56.36 57.59 3,572,133 +1.54(+2.75%)
Jan 17, 2012 56.23 56.76 55.90 56.05 4,344,896 +1.75(+3.22%)
Jan 13, 2012 54.57 54.57 53.33 54.30 3,743,871 -0.44(-0.80%)
Jan 12, 2012 54.62 54.85 54.13 54.74 3,414,899 +1.18(+2.20%)
Jan 11, 2012 53.26 53.73 53.01 53.56 2,747,966 +0.58(+1.09%)
Jan 10, 2012 53.19 53.60 52.86 52.98 3,040,202 +1.61(+3.13%)
Jan 09, 2012 51.93 51.93 51.00 51.37 2,206,857 +0.13(+0.25%)
Jan 06, 2012 51.58 51.59 50.71 51.24 2,914,270 -0.53(-1.02%)
Jan 05, 2012 51.71 51.96 51.09 51.77 2,549,640 -0.52(-0.99%)
Jan 04, 2012 52.10 52.69 51.53 52.29 3,243,670 +3.37(+6.89%)
Dec 30, 2011 48.21 49.05 48.20 48.92 1,734,445 +0.71(+1.47%)
Dec 29, 2011 47.61 48.33 47.51 48.21 2,410,949 +0.56(+1.18%)
Dec 28, 2011 48.98 49.00 47.57 47.65 1,876,328 -1.58(-3.21%)
Dec 27, 2011 49.43 49.56 48.89 49.23 947,974 -0.24(-0.49%)
Dec 23, 2011 49.48 49.67 49.10 49.47 1,068,765 +0.71(+1.46%)
Dec 21, 2011 48.75 48.88 47.83 48.76 2,680,145 -0.04(-0.08%)
Dec 20, 2011 48.34 49.05 48.33 48.80 3,179,824 +2.70(+5.86%)
Dec 19, 2011 47.27 47.48 45.99 46.10 3,341,274 -1.30(-2.74%)
Dec 16, 2011 47.83 48.36 46.99 47.40 4,267,057 +0.70(+1.50%)
Dec 15, 2011 47.90 47.94 46.59 46.70 3,502,034 -0.50(-1.06%)
Dec 14, 2011 47.64 47.99 46.65 47.20 4,899,568 -1.21(-2.50%)
Dec 13, 2011 49.71 50.48 47.94 48.41 5,133,794 -0.70(-1.43%)
Dec 12, 2011 49.51 49.55 48.45 49.11 4,018,334 -1.96(-3.84%)
Dec 09, 2011 49.80 51.25 49.69 51.07 3,282,515 +1.09(+2.18%)
Dec 08, 2011 51.57 51.92 49.80 49.98 4,191,111 -2.81(-5.32%)
Dec 07, 2011 52.58 53.10 51.92 52.79 3,207,712 +0.20(+0.38%)
Dec 06, 2011 52.80 53.18 52.14 52.59 2,272,905 -0.32(-0.60%)
Dec 05, 2011 53.13 53.69 52.51 52.91 4,419,024 +0.71(+1.36%)
Dec 02, 2011 52.64 52.79 51.90 52.20 4,621,177 +0.04(+0.08%)
Dec 01, 2011 52.79 53.14 51.50 52.16 3,646,957 -0.91(-1.71%)
Nov 30, 2011 51.79 53.37 51.69 53.07 5,354,682 +4.48(+9.22%)
Nov 29, 2011 48.47 49.22 48.13 48.59 2,923,160 -0.37(-0.76%)
Nov 28, 2011 49.44 49.68 48.38 48.96 3,620,343 +2.62(+5.65%)
Nov 25, 2011 46.93 47.63 46.30 46.34 2,363,945 +0.02(+0.04%)
Nov 23, 2011 47.07 47.08 46.19 46.32 3,611,148 -1.94(-4.02%)
Nov 22, 2011 48.43 48.90 47.61 48.26 4,204,929 -0.66(-1.35%)
Nov 21, 2011 48.94 49.23 47.98 48.92 4,923,973 -2.71(-5.25%)
Nov 18, 2011 52.02 52.10 51.10 51.63 3,006,007 -0.14(-0.27%)
Nov 17, 2011 53.22 53.25 51.30 51.77 4,750,939 -1.57(-2.94%)
Nov 16, 2011 54.02 54.64 53.27 53.34 3,332,759 -2.01(-3.63%)
Nov 15, 2011 54.63 55.80 54.39 55.35 3,620,743 +1.31(+2.42%)
Nov 14, 2011 54.86 55.06 53.57 54.04 2,944,378 -1.44(-2.60%)
Nov 11, 2011 54.47 55.73 54.46 55.48 3,134,296 +1.07(+1.97%)
Nov 10, 2011 54.87 55.00 53.59 54.41 3,675,815 +0.31(+0.57%)
Nov 09, 2011 55.51 55.84 53.98 54.10 5,045,328 -3.56(-6.17%)
Nov 08, 2011 57.10 57.83 56.32 57.66 4,156,389 +1.45(+2.58%)
Nov 07, 2011 55.57 56.33 55.01 56.21 3,605,690 +0.17(+0.30%)
Nov 04, 2011 55.61 56.53 54.56 56.04 3,322,812 +0.06(+0.11%)
Nov 03, 2011 54.48 56.12 53.58 55.98 6,339,828 +2.21(+4.11%)
Nov 02, 2011 53.36 54.32 52.89 53.77 3,986,557 +1.81(+3.48%)
Nov 01, 2011 51.53 52.95 51.17 51.96 7,413,293 -2.10(-3.88%)
Oct 31, 2011 55.76 55.87 54.00 54.06 4,589,657 -4.12(-7.08%)
Oct 28, 2011 56.80 58.50 56.74 58.18 3,324,293 +0.10(+0.17%)
Oct 27, 2011 57.80 58.94 56.23 58.08 6,700,930 +4.77(+8.95%)
Oct 26, 2011 53.27 53.50 51.55 53.31 4,099,395 +1.22(+2.34%)
Oct 25, 2011 53.27 53.33 51.73 52.09 4,725,162 -2.43(-4.46%)
Oct 24, 2011 52.67 54.87 52.51 54.52 6,581,861 +4.08(+8.09%)
Oct 21, 2011 49.62 50.45 49.48 50.44 3,812,660 +2.52(+5.26%)
Oct 20, 2011 47.95 48.23 46.77 47.92 5,418,503 +0.03(+0.06%)
Oct 19, 2011 49.84 50.06 47.69 47.89 7,070,324 -3.05(-5.99%)
Oct 18, 2011 49.64 51.32 48.58 50.94 8,076,544 -0.18(-0.35%)
Oct 17, 2011 53.15 53.18 51.00 51.12 4,177,812 -2.39(-4.47%)
Oct 14, 2011 53.78 54.02 52.68 53.51 3,232,303 +1.30(+2.49%)
Oct 13, 2011 51.69 52.52 50.72 52.21 4,233,253 -0.14(-0.27%)
Oct 12, 2011 52.29 53.25 52.05 52.35 4,265,316 +1.35(+2.65%)
Oct 11, 2011 49.92 51.18 49.63 51.00 4,569,500 -0.39(-0.76%)
Oct 10, 2011 50.72 51.40 50.57 51.39 5,126,615 +2.78(+5.72%)
Oct 07, 2011 49.64 50.10 48.05 48.61 8,753,045 +0.54(+1.12%)
Oct 06, 2011 47.99 48.42 47.31 48.07 8,323,816 +2.56(+5.63%)
Oct 05, 2011 44.39 45.58 43.73 45.51 7,108,349 +1.64(+3.74%)
Oct 04, 2011 41.66 43.91 40.50 43.87 8,460,191 +1.57(+3.71%)
Oct 03, 2011 43.03 44.16 42.28 42.30 6,918,779 -1.78(-4.04%)
Sep 30, 2011 44.51 45.28 44.08 44.08 4,392,339 -2.33(-5.02%)
Sep 29, 2011 47.85 47.99 45.32 46.41 5,225,700 -0.35(-0.75%)
Sep 28, 2011 49.42 49.44 46.51 46.76 4,834,183 -2.25(-4.59%)
Sep 27, 2011 48.98 50.19 48.62 49.01 6,003,338 +1.63(+3.44%)
Sep 26, 2011 46.03 47.45 45.24 47.38 6,442,795 +0.94(+2.02%)
Sep 23, 2011 45.34 46.65 45.23 46.44 4,277,656 +0.37(+0.80%)
Sep 22, 2011 47.71 47.92 45.22 46.07 12,315,704 -5.22(-10.18%)
Sep 21, 2011 54.11 54.26 51.27 51.29 7,474,274 -3.42(-6.25%)
Sep 20, 2011 55.53 56.19 54.54 54.71 3,303,963 -0.41(-0.74%)
Sep 19, 2011 55.01 55.44 54.43 55.12 3,224,455 -2.34(-4.07%)
Sep 16, 2011 58.13 58.30 57.11 57.46 1,893,576 -0.43(-0.74%)
Sep 15, 2011 57.59 58.09 56.89 57.89 2,438,794 +1.47(+2.61%)
Sep 14, 2011 56.86 57.19 55.08 56.42 3,507,414 -0.32(-0.56%)
Sep 13, 2011 55.92 57.22 55.29 56.74 2,657,295 +0.59(+1.05%)
Sep 12, 2011 55.12 56.18 54.56 56.15 3,184,518 -0.29(-0.51%)
Sep 09, 2011 56.94 57.65 55.85 56.44 3,202,885 -1.70(-2.92%)
Sep 08, 2011 59.05 59.84 57.94 58.14 3,268,596 -1.62(-2.71%)
Sep 07, 2011 58.60 59.86 58.40 59.76 2,274,842 +2.27(+3.95%)
Sep 06, 2011 55.87 57.52 55.86 57.49 3,215,549 -1.68(-2.84%)
Sep 02, 2011 59.45 60.15 58.60 59.17 2,327,238 -1.24(-2.05%)
Sep 01, 2011 61.16 61.62 60.34 60.41 2,254,644 -0.75(-1.23%)
Aug 31, 2011 61.62 62.37 60.74 61.16 3,077,866 +0.56(+0.92%)
Aug 30, 2011 59.39 60.98 59.08 60.60 2,822,197 +0.10(+0.17%)
Aug 29, 2011 59.65 60.64 59.43 60.50 1,671,829 +1.88(+3.21%)
Aug 26, 2011 56.91 58.71 55.61 58.62 2,201,975 +1.65(+2.90%)
Aug 25, 2011 58.66 59.22 56.72 56.97 2,570,767 -1.29(-2.21%)
Aug 24, 2011 57.65 58.87 57.16 58.26 3,423,008 +0.07(+0.12%)
Aug 23, 2011 56.19 58.23 55.68 58.19 3,143,245 +2.50(+4.49%)
Aug 22, 2011 58.03 58.03 55.60 55.69 3,306,693 -0.29(-0.52%)
Aug 19, 2011 56.34 58.44 55.89 55.98 3,389,574 -1.62(-2.81%)
Aug 18, 2011 58.86 58.95 57.00 57.60 3,427,050 -4.06(-6.58%)
Aug 17, 2011 62.03 62.75 60.94 61.66 2,174,851 +0.85(+1.40%)
Aug 16, 2011 60.17 61.98 59.84 60.81 3,321,983 -0.80(-1.30%)
Aug 15, 2011 60.90 61.86 60.50 61.61 2,549,359 +1.75(+2.92%)
Aug 12, 2011 59.71 60.76 58.73 59.86 3,571,295 +1.45(+2.48%)
Aug 11, 2011 55.98 59.09 55.47 58.41 3,716,302 +3.20(+5.80%)
Aug 10, 2011 56.98 57.46 54.94 55.21 7,912,120 -4.62(-7.72%)
Aug 09, 2011 55.91 59.84 54.82 59.83 7,777,989 +7.41(+14.14%)
Aug 08, 2011 55.91 57.09 52.36 52.42 8,013,431 -6.77(-11.44%)
Aug 05, 2011 62.57 62.68 57.20 59.19 7,703,107 -1.41(-2.33%)
Aug 04, 2011 62.79 63.19 60.55 60.60 6,917,953 -6.53(-9.73%)
Aug 03, 2011 67.65 67.71 65.73 67.13 2,900,588 +0.07(+0.10%)
Aug 02, 2011 68.28 69.05 67.03 67.06 3,829,938 -3.23(-4.60%)
Aug 01, 2011 70.98 72.04 69.53 70.29 2,964,094 -0.69(-0.97%)
Jul 29, 2011 70.47 71.80 69.72 70.98 2,570,637 +0.04(+0.06%)
Jul 28, 2011 70.66 71.46 70.46 70.94 2,691,012 -0.30(-0.42%)
Jul 27, 2011 73.19 73.19 71.12 71.24 2,413,118 -1.45(-1.99%)
Jul 26, 2011 72.79 73.39 72.18 72.69 2,130,229 +0.78(+1.08%)
Jul 25, 2011 71.71 72.49 71.60 71.91 1,315,812 -0.40(-0.55%)
Jul 22, 2011 72.20 72.47 72.10 72.31 1,349,094 +0.47(+0.65%)
Jul 21, 2011 71.26 72.33 70.89 71.84 2,581,152 +0.34(+0.48%)
Jul 20, 2011 71.64 71.85 70.92 71.50 2,326,348 +0.68(+0.96%)
Jul 19, 2011 70.51 70.93 70.40 70.82 3,989,969 +1.31(+1.88%)
Jul 18, 2011 69.65 70.00 69.00 69.51 2,491,192 -1.22(-1.72%)
Jul 15, 2011 71.08 71.21 70.36 70.73 1,935,068 +0.42(+0.60%)
Jul 14, 2011 71.42 71.84 70.11 70.31 2,232,071 -0.40(-0.57%)
Jul 13, 2011 70.25 71.84 70.00 70.71 2,149,194 +0.82(+1.17%)
Jul 12, 2011 69.84 70.95 69.65 69.89 2,534,735 -0.61(-0.87%)
Jul 11, 2011 71.09 71.48 70.38 70.50 2,306,619 -2.22(-3.05%)
Jul 08, 2011 72.46 73.06 72.02 72.72 2,525,571 -0.91(-1.24%)
Jul 07, 2011 73.62 74.00 73.40 73.63 2,072,133 +1.29(+1.78%)
Jul 06, 2011 71.70 72.50 71.27 72.34 2,364,392 +0.23(+0.32%)
Jul 05, 2011 72.27 72.57 71.82 72.11 2,104,152 -1.20(-1.64%)
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.