Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

73.39 -0.22 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Aug 31, 2004 10.58 10.76 10.56 10.76 771,355 +0.12(+1.18%)
Aug 30, 2004 10.74 10.77 10.63 10.63 381,429 -0.10(-0.98%)
Aug 27, 2004 10.70 10.77 10.67 10.74 396,535 +0.01(+0.14%)
Aug 26, 2004 10.61 10.72 10.60 10.72 645,786 +0.09(+0.85%)
Aug 25, 2004 10.49 10.64 10.44 10.63 1,000,779 -0.03(-0.25%)
Aug 24, 2004 10.76 10.78 10.59 10.66 997,002 -0.24(-2.20%)
Aug 23, 2004 11.03 11.05 10.90 10.90 1,498,336 -0.20(-1.78%)
Aug 20, 2004 10.87 11.11 10.85 11.10 1,290,627 +0.19(+1.74%)
Aug 19, 2004 10.89 11.01 10.89 10.91 1,014,941 +0.14(+1.27%)
Aug 18, 2004 10.65 10.80 10.63 10.77 741,143 -0.09(-0.83%)
Aug 17, 2004 10.82 10.91 10.81 10.86 477,730 -0.04(-0.36%)
Aug 16, 2004 10.76 10.90 10.72 10.90 3,279,913 +0.26(+2.46%)
Aug 13, 2004 10.69 10.71 10.62 10.64 1,832,559 -0.00(-0.03%)
Aug 12, 2004 10.59 10.71 10.55 10.64 738,310 +0.00(+0.01%)
Aug 11, 2004 10.66 10.66 10.56 10.64 850,662 -0.26(-2.42%)
Aug 10, 2004 10.85 10.93 10.82 10.91 1,412,420 +0.03(+0.30%)
Aug 09, 2004 10.85 10.90 10.81 10.87 909,198 +0.06(+0.54%)
Aug 06, 2004 10.96 10.97 10.79 10.81 996,058 -0.14(-1.27%)
Aug 05, 2004 11.13 11.14 10.95 10.95 606,132 -0.25(-2.23%)
Aug 04, 2004 11.03 11.21 11.01 11.20 768,523 +0.08(+0.73%)
Aug 03, 2004 11.17 11.21 11.12 11.12 674,109 +0.06(+0.57%)
Aug 02, 2004 10.97 11.06 10.94 11.06 593,858 -0.05(-0.45%)
Jul 30, 2004 11.15 11.17 11.06 11.11 766,634 +0.17(+1.54%)
Jul 29, 2004 10.81 11.01 10.81 10.94 911,087 +0.21(+2.00%)
Jul 28, 2004 10.55 10.74 10.55 10.73 841,221 +0.19(+1.78%)
Jul 27, 2004 10.46 10.56 10.38 10.54 1,733,425 +0.10(+0.97%)
Jul 26, 2004 10.51 10.51 10.37 10.44 831,779 +0.13(+1.24%)
Jul 23, 2004 10.44 10.44 10.31 10.31 1,149,952 -0.38(-3.53%)
Jul 22, 2004 10.61 10.72 10.56 10.69 1,094,248 -0.01(-0.07%)
Jul 21, 2004 10.96 10.96 10.69 10.69 1,074,421 -0.19(-1.78%)
Jul 20, 2004 10.94 10.94 10.84 10.89 1,044,209 -0.21(-1.85%)
Jul 19, 2004 11.16 11.16 11.01 11.09 1,157,505 -0.16(-1.41%)
Jul 16, 2004 11.25 11.35 11.23 11.25 1,348,219 +0.29(+2.67%)
Jul 15, 2004 11.02 11.11 10.96 10.96 2,289,519 +0.07(+0.64%)
Jul 14, 2004 10.83 10.97 10.82 10.89 1,579,532 +0.00(+0.03%)
Jul 13, 2004 10.91 10.92 10.83 10.89 694,880 -0.01(-0.06%)
Jul 12, 2004 10.86 10.90 10.80 10.89 839,333 +0.05(+0.50%)
Jul 09, 2004 10.73 10.87 10.73 10.84 956,405 +0.12(+1.12%)
Jul 08, 2004 10.74 10.80 10.70 10.72 1,411,476 +0.06(+0.55%)
Jul 07, 2004 10.55 10.73 10.55 10.66 1,501,169 +0.21(+2.02%)
Jul 06, 2004 10.43 10.48 10.39 10.45 1,012,109 +0.09(+0.87%)
Jul 02, 2004 10.27 10.39 10.26 10.36 529,657 +0.08(+0.79%)
Jul 01, 2004 10.34 10.37 10.24 10.28 820,450 -0.11(-1.04%)
Jun 30, 2004 10.29 10.39 10.22 10.39 697,713 +0.11(+1.04%)
Jun 29, 2004 10.23 10.29 10.19 10.28 929,969 -0.05(-0.47%)
Jun 28, 2004 10.55 10.56 10.33 10.33 996,058 -0.08(-0.81%)
Jun 25, 2004 10.42 10.50 10.37 10.41 1,291,572 +0.04(+0.43%)
Jun 24, 2004 10.31 10.42 10.28 10.37 1,275,521 +0.26(+2.60%)
Jun 23, 2004 10.01 10.12 9.950 10.10 1,207,544 +0.06(+0.56%)
Jun 22, 2004 10.01 10.08 9.926 10.05 1,300,069 -0.04(-0.41%)
Jun 21, 2004 10.16 10.22 10.06 10.09 1,245,309 -0.18(-1.78%)
Jun 18, 2004 10.21 10.30 10.19 10.27 971,511 +0.13(+1.31%)
Jun 17, 2004 10.06 10.16 9.996 10.14 856,327 +0.18(+1.76%)
Jun 16, 2004 10.04 10.04 9.897 9.965 1,016,829 -0.09(-0.92%)
Jun 15, 2004 9.909 10.09 9.895 10.06 1,278,354 +0.10(+1.04%)
Jun 14, 2004 9.920 9.955 9.883 9.953 1,131,069 -0.20(-1.95%)
Jun 10, 2004 10.14 10.16 10.05 10.15 750,584 +0.07(+0.70%)
Jun 09, 2004 10.21 10.21 10.08 10.08 2,230,038 -0.37(-3.53%)
Jun 08, 2004 10.44 10.45 10.36 10.45 741,143 -0.06(-0.61%)
Jun 07, 2004 10.37 10.53 10.35 10.51 701,489 +0.23(+2.21%)
Jun 04, 2004 10.19 10.30 10.16 10.29 777,964 +0.22(+2.21%)
Jun 03, 2004 10.15 10.17 10.05 10.06 1,050,818 -0.20(-1.96%)
Jun 02, 2004 10.34 10.34 10.15 10.26 1,726,816 -0.06(-0.63%)
Jun 01, 2004 10.36 10.40 10.30 10.33 889,371 -0.01(-0.06%)
May 28, 2004 10.30 10.35 10.23 10.34 759,081 -0.02(-0.16%)
May 27, 2004 10.34 10.38 10.31 10.35 887,483 +0.18(+1.76%)
May 26, 2004 10.16 10.25 10.08 10.17 1,689,051 +0.05(+0.47%)
May 25, 2004 9.812 10.14 9.791 10.13 1,845,777 +0.25(+2.52%)
May 24, 2004 9.929 9.962 9.831 9.877 876,154 +0.02(+0.17%)
May 21, 2004 9.841 9.901 9.791 9.860 1,523,828 +0.43(+4.55%)
May 20, 2004 9.490 9.517 9.400 9.431 1,345,387 -0.17(-1.72%)
May 19, 2004 9.766 9.860 9.596 9.596 1,786,297 +0.18(+1.96%)
May 18, 2004 9.305 9.416 9.285 9.412 1,548,375 +0.21(+2.31%)
May 17, 2004 9.129 9.305 9.107 9.199 1,669,224 +0.05(+0.50%)
May 14, 2004 9.146 9.264 8.953 9.153 4,389,268 -0.36(-3.82%)
May 13, 2004 9.477 9.548 9.443 9.517 687,327 -0.06(-0.65%)
May 12, 2004 9.511 9.587 9.437 9.579 1,151,840 +0.10(+1.03%)
May 11, 2004 9.408 9.482 9.336 9.482 2,194,161 +0.14(+1.45%)
May 10, 2004 9.315 9.411 9.254 9.346 2,075,201 -0.20(-2.12%)
May 07, 2004 9.620 9.675 9.523 9.548 1,641,844 -0.17(-1.80%)
May 06, 2004 9.672 9.778 9.649 9.723 2,635,071 -0.14(-1.41%)
May 05, 2004 9.856 9.954 9.788 9.862 1,601,247 +0.07(+0.70%)
May 04, 2004 9.731 9.849 9.730 9.793 2,451,909 +0.17(+1.82%)
May 03, 2004 9.490 9.618 9.379 9.618 1,267,968 +0.13(+1.35%)
Apr 30, 2004 9.432 9.517 9.393 9.490 1,463,404 -0.02(-0.23%)
Apr 29, 2004 9.454 9.612 9.430 9.512 3,078,813 +0.09(+0.98%)
Apr 28, 2004 9.568 9.593 9.387 9.420 1,775,911 -0.48(-4.86%)
Apr 27, 2004 9.922 9.992 9.860 9.901 1,343,499 +0.03(+0.29%)
Apr 26, 2004 9.904 9.958 9.869 9.873 769,467 -0.01(-0.15%)
Apr 23, 2004 9.797 9.901 9.718 9.887 1,600,303 +0.03(+0.29%)
Apr 22, 2004 9.607 9.871 9.605 9.859 4,233,486 +0.07(+0.68%)
Apr 21, 2004 9.771 9.867 9.744 9.792 2,947,578 -0.39(-3.86%)
Apr 20, 2004 10.38 10.40 10.18 10.19 1,280,242 -0.28(-2.72%)
Apr 19, 2004 10.38 10.49 10.33 10.47 1,755,140 -0.01(-0.10%)
Apr 16, 2004 10.39 10.54 10.35 10.48 1,113,131 +0.25(+2.49%)
Apr 15, 2004 10.11 10.25 10.08 10.23 2,652,065 +0.04(+0.42%)
Apr 14, 2004 10.18 10.30 10.16 10.18 2,459,462 -0.50(-4.66%)
Apr 13, 2004 10.87 10.88 10.64 10.68 1,374,655 -0.25(-2.26%)
Apr 12, 2004 10.90 10.95 10.84 10.93 423,915 +0.06(+0.52%)
Apr 08, 2004 11.02 11.02 10.84 10.87 856,327 -0.04(-0.39%)
Apr 07, 2004 10.92 11.00 10.89 10.91 1,346,331 -0.08(-0.68%)
Apr 06, 2004 10.81 11.01 10.79 10.99 1,475,677 +0.02(+0.15%)
Apr 05, 2004 10.89 11.00 10.84 10.97 950,740 -0.18(-1.61%)
Apr 02, 2004 11.04 11.18 11.03 11.15 1,837,280 +0.31(+2.86%)
Apr 01, 2004 10.76 10.85 10.73 10.84 1,080,086 +0.19(+1.78%)
Mar 31, 2004 10.53 10.70 10.53 10.65 1,986,452 -0.11(-1.00%)
Mar 30, 2004 10.55 10.76 10.55 10.76 1,438,856 +0.19(+1.76%)
Mar 29, 2004 10.54 10.64 10.53 10.57 823,282 +0.12(+1.12%)
Mar 26, 2004 10.38 10.49 10.32 10.46 1,284,963 +0.12(+1.18%)
Mar 25, 2004 10.21 10.34 10.15 10.34 1,537,046 +0.17(+1.70%)
Mar 24, 2004 10.23 10.26 10.15 10.16 2,179,055 -0.31(-2.93%)
Mar 23, 2004 10.55 10.58 10.43 10.47 1,799,514 -0.09(-0.86%)
Mar 22, 2004 10.41 10.58 10.41 10.56 3,785,023 +0.01(+0.11%)
Mar 19, 2004 10.53 10.67 10.49 10.55 1,078,198 -0.13(-1.18%)
Mar 18, 2004 10.69 10.72 10.60 10.68 1,076,310 -0.08(-0.79%)
Mar 17, 2004 10.65 10.80 10.62 10.76 843,109 +0.18(+1.69%)
Mar 16, 2004 10.63 10.63 10.50 10.58 1,419,973 +0.16(+1.58%)
Mar 15, 2004 10.49 10.49 10.31 10.42 3,115,634 -0.20(-1.89%)
Mar 12, 2004 10.46 10.67 10.44 10.62 3,278,025 +0.29(+2.82%)
Mar 11, 2004 10.27 10.43 10.23 10.33 2,639,792 -0.12(-1.17%)
Mar 10, 2004 10.66 10.66 10.45 10.45 2,545,378 -0.67(-6.05%)
Mar 09, 2004 11.33 11.38 11.12 11.12 1,344,443 -0.33(-2.91%)
Mar 08, 2004 11.37 11.50 11.36 11.46 3,210,991 +0.02(+0.16%)
Mar 05, 2004 11.23 11.49 11.23 11.44 1,195,270 +0.13(+1.15%)
Mar 04, 2004 11.23 11.32 11.15 11.31 1,483,230 -0.12(-1.07%)
Mar 03, 2004 11.37 11.47 11.26 11.43 1,162,226 -0.36(-3.04%)
Mar 02, 2004 11.93 11.95 11.73 11.79 794,958 -0.14(-1.16%)
Mar 01, 2004 11.69 11.94 11.69 11.93 1,604,079 +0.28(+2.45%)
Feb 27, 2004 11.53 11.65 11.44 11.64 1,073,477 -0.03(-0.29%)
Feb 26, 2004 11.51 11.68 11.48 11.67 856,327 +0.18(+1.56%)
Feb 25, 2004 11.57 11.60 11.47 11.50 452,239 +0.05(+0.46%)
Feb 24, 2004 11.21 11.55 11.20 11.44 922,416 -0.08(-0.65%)
Feb 23, 2004 11.62 11.62 11.44 11.52 996,058 -0.18(-1.52%)
Feb 20, 2004 11.94 11.94 11.56 11.70 1,253,806 -0.41(-3.39%)
Feb 19, 2004 12.00 12.15 11.97 12.11 2,189,441 +0.24(+2.01%)
Feb 18, 2004 11.98 12.10 11.85 11.87 653,339 -0.09(-0.78%)
Feb 17, 2004 11.97 12.04 11.88 11.96 729,813 +0.18(+1.56%)
Feb 13, 2004 11.93 11.94 11.62 11.78 1,076,310 +0.12(+1.06%)
Feb 12, 2004 11.56 11.74 11.54 11.65 1,062,148 +0.08(+0.71%)
Feb 11, 2004 11.26 11.60 11.22 11.57 2,247,033 +0.29(+2.56%)
Feb 10, 2004 11.28 11.33 11.21 11.28 705,266 -0.08(-0.66%)
Feb 09, 2004 11.33 11.37 11.22 11.36 2,103,525 +0.29(+2.66%)
Feb 06, 2004 10.95 11.06 10.89 11.06 2,747,423 +0.08(+0.74%)
Feb 05, 2004 10.88 11.05 10.87 10.98 1,081,030 +0.08(+0.72%)
Feb 04, 2004 11.06 11.06 10.88 10.90 1,613,520 -0.03(-0.23%)
Feb 03, 2004 11.00 11.05 10.81 10.93 2,910,757 -0.26(-2.33%)
Feb 02, 2004 11.23 11.26 11.08 11.19 1,734,369 -0.25(-2.19%)
Jan 30, 2004 11.22 11.50 11.21 11.44 956,405 +0.28(+2.50%)
Jan 29, 2004 11.30 11.31 11.01 11.16 1,546,487 -0.03(-0.28%)
Jan 28, 2004 11.44 11.47 11.14 11.19 849,718 -0.23(-2.02%)
Jan 27, 2004 11.42 11.51 11.40 11.42 1,432,247 -0.11(-0.96%)
Jan 26, 2004 11.54 11.58 11.37 11.53 1,216,985 +0.28(+2.45%)
Jan 23, 2004 11.51 11.51 11.23 11.26 1,137,678 -0.22(-1.94%)
Jan 22, 2004 11.56 11.56 11.38 11.48 992,282 -0.16(-1.36%)
Jan 21, 2004 11.53 11.66 11.48 11.64 2,650,177 -0.05(-0.41%)
Jan 20, 2004 11.50 11.76 11.49 11.69 1,982,676 +0.22(+1.94%)
Jan 16, 2004 11.46 11.49 11.38 11.47 1,290,627 +0.12(+1.03%)
Jan 15, 2004 11.39 11.42 11.23 11.35 2,242,312 -0.47(-3.94%)
Jan 14, 2004 11.73 11.83 11.66 11.82 1,363,326 +0.18(+1.58%)
Jan 13, 2004 11.82 11.82 11.58 11.63 1,539,878 -0.15(-1.25%)
Jan 12, 2004 11.76 11.81 11.68 11.78 1,014,941 +0.06(+0.54%)
Jan 09, 2004 11.65 11.73 11.59 11.71 2,197,938 -0.13(-1.12%)
Jan 08, 2004 11.94 11.97 11.85 11.85 1,157,505 -0.08(-0.63%)
Jan 07, 2004 11.83 11.94 11.67 11.92 2,995,729 -0.31(-2.55%)
Jan 06, 2004 12.30 12.30 12.13 12.23 1,220,762 +0.00(+0.00%)
Jan 05, 2004 12.12 12.32 12.11 12.23 1,508,722 +0.37(+3.10%)
Jan 02, 2004 11.88 12.02 11.85 11.87 704,322 +0.08(+0.65%)
Dec 31, 2003 11.77 11.79 11.73 11.79 1,172,611 +0.07(+0.60%)
Dec 30, 2003 11.66 11.74 11.72 11.72 1,612,576 +0.06(+0.48%)
Dec 29, 2003 11.54 11.70 11.54 11.66 2,129,960 +0.22(+1.96%)
Dec 26, 2003 11.33 11.44 11.33 11.44 432,412 +0.09(+0.76%)
Dec 24, 2003 11.35 11.36 11.29 11.35 303,066 +0.09(+0.81%)
Dec 23, 2003 11.16 11.29 11.15 11.26 2,054,430 +0.12(+1.06%)
Dec 22, 2003 11.21 11.22 11.13 11.14 1,415,253 -0.09(-0.76%)
Dec 19, 2003 11.13 11.35 11.10 11.23 3,919,090 +0.16(+1.45%)
Dec 18, 2003 10.93 11.10 10.91 11.07 1,937,358 +0.17(+1.60%)
Dec 17, 2003 10.88 10.92 10.86 10.89 1,791,961 +0.15(+1.40%)
Dec 16, 2003 10.72 10.79 10.71 10.74 1,201,879 -0.17(-1.52%)
Dec 15, 2003 10.90 10.95 10.89 10.91 1,014,941 +0.08(+0.73%)
Dec 12, 2003 10.78 10.90 10.73 10.83 867,656 +0.08(+0.74%)
Dec 11, 2003 10.59 10.79 10.57 10.75 1,542,711 -0.10(-0.95%)
Dec 10, 2003 10.92 10.92 10.81 10.85 1,440,744 -0.27(-2.41%)
Dec 09, 2003 11.18 11.22 11.07 11.12 2,889,986 +0.29(+2.70%)
Dec 08, 2003 10.81 10.83 10.78 10.83 2,077,089 -0.02(-0.20%)
Dec 05, 2003 10.70 10.90 10.66 10.85 1,000,779 +0.04(+0.33%)
Dec 04, 2003 10.70 10.83 10.67 10.81 1,249,086 +0.09(+0.84%)
Dec 03, 2003 10.64 10.81 10.64 10.72 766,634 +0.22(+2.07%)
Dec 02, 2003 10.52 10.74 10.48 10.51 1,596,526 -0.21(-2.00%)
Dec 01, 2003 10.43 10.75 10.43 10.72 1,246,253 +0.31(+3.02%)
Nov 28, 2003 10.26 10.41 10.26 10.41 723,204 -0.00(-0.01%)
Nov 26, 2003 10.25 10.40 10.23 10.41 2,151,676 +0.29(+2.89%)
Nov 25, 2003 10.06 10.11 9.999 10.12 1,031,935 +0.11(+1.06%)
Nov 24, 2003 10.01 10.15 9.978 10.01 1,489,839 -0.05(-0.53%)
Nov 21, 2003 10.03 10.14 9.967 10.06 694,880 +0.16(+1.64%)
Nov 20, 2003 9.881 10.04 9.832 9.900 909,198 -0.27(-2.63%)
Nov 19, 2003 10.10 10.17 10.07 10.17 578,752 +0.16(+1.57%)
Nov 18, 2003 10.05 10.08 9.977 10.01 1,265,136 -0.21(-2.06%)
Nov 17, 2003 10.25 10.33 10.08 10.22 1,863,715 -0.21(-1.98%)
Nov 14, 2003 10.47 10.54 10.39 10.43 1,298,180 -0.11(-1.09%)
Nov 13, 2003 10.55 10.59 10.51 10.54 1,605,023 +0.04(+0.33%)
Nov 12, 2003 10.34 10.52 10.34 10.51 463,568 +0.26(+2.59%)
Nov 11, 2003 10.19 10.32 10.19 10.24 824,226 -0.08(-0.80%)
Nov 10, 2003 10.52 10.43 10.37 10.32 562,702 -0.20(-1.88%)
Nov 07, 2003 10.37 10.54 10.37 10.52 771,355 +0.22(+2.12%)
Nov 06, 2003 10.29 10.32 10.27 10.30 1,298,180 -0.07(-0.66%)
Nov 05, 2003 10.51 10.43 10.28 10.37 1,723,040 -0.25(-2.32%)
Nov 04, 2003 10.51 10.64 10.50 10.62 1,593,920 +0.14(+1.31%)
Nov 03, 2003 10.49 10.52 10.45 10.48 794,958 -0.01(-0.08%)
Oct 31, 2003 10.44 10.53 10.38 10.49 1,477,566 -0.02(-0.16%)
Oct 30, 2003 10.60 10.61 10.49 10.51 930,913 +0.26(+2.49%)
Oct 29, 2003 10.13 10.27 10.13 10.25 1,781,576 -0.01(-0.09%)
Oct 28, 2003 10.06 10.28 10.03 10.26 878,986 +0.27(+2.66%)
Oct 27, 2003 9.962 10.05 9.956 9.996 1,185,829 -0.06(-0.63%)
Oct 24, 2003 10.01 10.06 9.978 10.06 743,975 -0.16(-1.52%)
Oct 23, 2003 10.06 10.29 10.06 10.22 1,297,236 +0.02(+0.21%)
Oct 22, 2003 10.46 10.46 10.14 10.19 1,218,873 -0.27(-2.57%)
Oct 21, 2003 10.40 10.48 10.33 10.46 1,042,321 +0.07(+0.66%)
Oct 20, 2003 10.48 10.48 10.28 10.39 1,152,784 -0.08(-0.80%)
Oct 17, 2003 10.35 10.48 10.35 10.48 1,092,360 +0.12(+1.11%)
Oct 16, 2003 10.29 10.40 10.29 10.36 878,986 -0.17(-1.57%)
Oct 15, 2003 10.59 10.61 10.49 10.53 594,802 +0.07(+0.65%)
Oct 14, 2003 10.32 10.43 10.32 10.46 1,326,504 +0.02(+0.20%)
Oct 13, 2003 10.10 10.52 10.35 10.44 1,554,040 +0.34(+3.40%)
Oct 10, 2003 10.09 10.13 10.09 10.10 502,278 +0.03(+0.34%)
Oct 09, 2003 9.824 10.05 9.940 10.06 868,601 +0.24(+2.43%)
Oct 08, 2003 9.869 9.869 9.787 9.824 726,037 +0.03(+0.27%)
Oct 07, 2003 9.792 9.844 9.706 9.797 641,065 +0.01(+0.05%)
Oct 06, 2003 9.873 9.873 9.749 9.792 1,024,382 +0.21(+2.15%)
Oct 03, 2003 9.711 9.796 9.573 9.586 646,730 +0.09(+0.94%)
Oct 02, 2003 9.456 9.511 9.422 9.497 767,579 +0.15(+1.56%)
Oct 01, 2003 9.210 9.353 9.203 9.350 852,550 +0.06(+0.60%)
Sep 30, 2003 9.253 9.294 9.152 9.294 1,007,388 -0.08(-0.83%)
Sep 29, 2003 9.255 9.389 9.178 9.372 1,713,598 +0.10(+1.12%)
Sep 26, 2003 9.303 9.315 9.260 9.268 2,240,424 -0.12(-1.24%)
Sep 25, 2003 9.401 9.404 9.290 9.384 688,271 -0.07(-0.78%)
Sep 24, 2003 9.675 9.679 9.458 9.458 431,468 -0.22(-2.24%)
Sep 23, 2003 9.628 9.652 9.576 9.676 1,243,421 -0.05(-0.53%)
Sep 22, 2003 9.731 9.781 9.693 9.727 1,116,907 -0.08(-0.77%)
Sep 19, 2003 9.909 9.909 9.803 9.803 2,051,598 +0.01(+0.15%)
Sep 18, 2003 9.721 9.861 9.718 9.788 1,072,533 +0.23(+2.42%)
Sep 17, 2003 9.563 9.628 9.553 9.557 357,825 +0.00(+0.04%)
Sep 16, 2003 9.528 9.564 9.522 9.553 534,378 -0.08(-0.84%)
Sep 15, 2003 9.414 9.649 9.414 9.633 1,042,321 +0.15(+1.62%)
Sep 12, 2003 9.464 9.488 9.385 9.480 279,462 +0.14(+1.46%)
Sep 11, 2003 9.332 9.387 9.284 9.343 559,870 +0.03(+0.34%)
Sep 10, 2003 9.310 9.346 9.298 9.311 386,149 -0.10(-1.11%)
Sep 09, 2003 9.363 9.464 9.333 9.416 352,161 -0.16(-1.65%)
Sep 08, 2003 9.580 9.580 9.506 9.574 593,858 +0.11(+1.18%)
Sep 05, 2003 9.427 9.554 9.427 9.463 387,093 -0.03(-0.35%)
Sep 04, 2003 9.533 9.548 9.449 9.495 362,546 -0.07(-0.69%)
Sep 03, 2003 9.476 9.580 9.476 9.561 465,456 +0.10(+1.03%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.