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 )

69.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2009 14.37 14.60 14.09 14.20 8,065,631 +0.11(+0.80%)
Mar 30, 2009 14.28 14.30 13.83 14.09 9,678,831 -0.66(-4.47%)
Mar 26, 2009 14.49 14.81 14.27 14.75 14,977,014 +1.14(+8.35%)
Mar 25, 2009 13.59 14.06 13.13 13.61 10,940,163 -0.16(-1.16%)
Mar 24, 2009 13.48 14.26 13.21 13.77 13,141,047 -0.30(-2.10%)
Mar 23, 2009 13.89 14.09 13.82 14.06 13,690,314 +1.98(+16.38%)
Mar 20, 2009 12.29 12.47 11.98 12.09 6,001,703 -0.02(-0.18%)
Mar 19, 2009 11.24 12.64 12.03 12.11 12,983,452 +0.46(+3.93%)
Mar 18, 2009 11.24 11.77 10.81 11.65 14,223,286 -0.27(-2.30%)
Mar 17, 2009 11.66 11.96 11.41 11.92 12,226,211 -0.40(-3.28%)
Mar 16, 2009 12.49 12.74 12.23 12.33 10,066,123 -0.17(-1.36%)
Mar 13, 2009 12.82 12.92 12.25 12.50 0 +0.02(+0.18%)
Mar 12, 2009 11.68 12.48 11.53 12.48 10,087,121 +0.42(+3.48%)
Mar 11, 2009 12.09 12.28 11.94 12.06 13,435,616 +0.52(+4.54%)
Mar 10, 2009 11.30 11.74 11.14 11.53 9,398,566 +1.35(+13.27%)
Mar 09, 2009 10.39 10.65 10.11 10.18 6,946,287 -0.67(-6.16%)
Mar 06, 2009 11.09 11.27 10.51 10.85 0 +0.67(+6.56%)
Mar 05, 2009 10.37 10.73 10.13 10.18 8,294,064 -0.73(-6.66%)
Mar 04, 2009 10.57 11.28 10.51 10.91 11,629,331 +1.17(+12.07%)
Mar 02, 2009 10.49 10.58 9.686 9.735 8,389,015 -1.07(-9.89%)
Feb 27, 2009 10.59 11.20 10.59 10.80 0 -0.31(-2.76%)
Feb 26, 2009 11.29 11.49 11.06 11.11 8,909,524 +0.30(+2.75%)
Feb 25, 2009 11.09 11.18 10.48 10.81 9,288,829 -0.46(-4.07%)
Feb 24, 2009 10.93 11.42 10.60 11.27 7,107,139 +0.64(+6.00%)
Feb 23, 2009 11.44 11.46 10.60 10.63 10,482,495 -0.58(-5.21%)
Feb 20, 2009 11.21 11.39 10.88 11.22 14,124,086 -0.50(-4.24%)
Feb 19, 2009 12.23 12.28 11.68 11.72 13,089,752 +0.34(+2.99%)
Feb 18, 2009 11.44 11.44 10.83 11.38 9,238,998 +0.21(+1.85%)
Feb 17, 2009 11.29 11.51 11.07 11.17 8,320,679 -0.88(-7.27%)
Feb 13, 2009 12.00 12.28 11.65 12.04 9,510,455 +0.19(+1.64%)
Feb 12, 2009 10.88 11.89 10.82 11.85 12,290,384 -0.10(-0.81%)
Feb 11, 2009 12.11 12.14 11.75 11.95 10,001,847 +0.58(+5.06%)
Feb 10, 2009 12.09 12.41 11.19 11.37 16,504,081 -0.53(-4.46%)
Feb 09, 2009 12.13 12.36 11.65 11.90 17,072,978 -0.95(-7.40%)
Feb 06, 2009 12.06 13.00 12.00 12.85 22,984,968 +1.31(+11.32%)
Feb 05, 2009 11.12 11.67 10.93 11.55 12,792,332 +0.38(+3.41%)
Feb 04, 2009 11.05 11.49 10.92 11.17 21,992,620 +0.84(+8.18%)
Feb 03, 2009 9.744 10.38 9.546 10.32 18,261,044 +0.78(+8.19%)
Feb 02, 2009 9.623 9.850 9.417 9.540 14,984,567 +0.35(+3.83%)
Jan 30, 2009 9.700 9.724 9.033 9.188 0 -0.34(-3.59%)
Jan 29, 2009 9.362 9.670 9.211 9.530 15,454,651 -0.08(-0.82%)
Jan 28, 2009 9.482 9.898 9.375 9.609 16,716,709 -0.19(-1.92%)
Jan 27, 2009 9.797 9.946 9.527 9.797 10,762,052 +0.42(+4.52%)
Jan 26, 2009 9.330 9.815 9.242 9.374 8,937,858 +0.25(+2.79%)
Jan 23, 2009 8.590 9.306 8.590 9.119 9,319,268 +0.05(+0.50%)
Jan 22, 2009 9.150 9.295 8.885 9.074 12,221,189 -0.19(-2.08%)
Jan 21, 2009 8.879 9.267 8.522 9.267 15,602,388 +0.88(+10.51%)
Jan 20, 2009 9.052 9.151 8.367 8.385 13,082,992 -1.02(-10.81%)
Jan 16, 2009 9.737 9.738 9.129 9.402 14,658,087 +0.25(+2.72%)
Jan 15, 2009 8.763 9.321 8.315 9.153 15,716,260 +0.36(+4.12%)
Jan 14, 2009 8.841 8.971 8.349 8.791 18,143,538 -0.95(-9.71%)
Jan 13, 2009 9.322 9.797 9.321 9.737 11,952,621 -0.05(-0.55%)
Jan 12, 2009 10.20 10.34 9.791 9.791 9,947,408 -0.81(-7.66%)
Jan 09, 2009 11.16 11.18 10.31 10.60 16,675,668 -0.89(-7.71%)
Jan 08, 2009 11.00 11.52 11.00 11.49 17,325,560 +0.01(+0.06%)
Jan 07, 2009 11.83 12.01 11.44 11.48 15,807,699 -0.93(-7.51%)
Jan 06, 2009 11.77 12.65 11.56 12.41 27,644,220 +1.66(+15.41%)
Jan 05, 2009 10.58 11.16 10.47 10.76 14,991,346 +0.23(+2.16%)
Jan 02, 2009 10.06 10.54 10.00 10.53 0 +1.11(+11.80%)
Jan 01, 2009 9.032 9.580 9.032 9.417 0 +0.00(+0.00%)
Dec 31, 2008 9.032 9.580 9.032 9.417 6,725,974 +0.18(+2.00%)
Dec 30, 2008 8.840 9.233 8.696 9.233 5,736,704 +0.20(+2.25%)
Dec 29, 2008 8.986 9.042 8.818 9.029 6,444,415 +0.27(+3.13%)
Dec 26, 2008 8.403 8.791 8.403 8.755 3,306,745 +0.12(+1.35%)
Dec 24, 2008 8.683 8.756 8.528 8.639 5,292,565 -0.07(-0.79%)
Dec 23, 2008 8.906 9.032 8.643 8.707 7,119,554 +0.27(+3.25%)
Dec 22, 2008 8.724 8.820 8.367 8.433 12,596,349 -0.60(-6.66%)
Dec 19, 2008 9.111 9.536 8.950 9.035 14,255,868 -0.43(-4.58%)
Dec 18, 2008 10.17 10.20 9.340 9.468 11,135,881 -0.80(-7.77%)
Dec 17, 2008 9.892 10.56 9.880 10.27 11,726,086 -0.19(-1.85%)
Dec 16, 2008 9.809 10.54 9.705 10.46 12,239,958 +1.03(+10.97%)
Dec 15, 2008 9.939 10.23 9.426 9.426 12,275,099 -0.38(-3.90%)
Dec 12, 2008 9.491 9.893 9.321 9.808 0 +0.22(+2.31%)
Dec 11, 2008 9.865 10.09 9.415 9.587 18,804,278 -0.42(-4.22%)
Dec 10, 2008 9.217 10.01 9.079 10.01 34,600,780 +2.27(+29.29%)
Dec 09, 2008 7.636 8.050 7.444 7.742 17,544,902 +0.07(+0.90%)
Dec 08, 2008 7.303 7.837 7.292 7.673 24,055,396 +0.80(+11.57%)
Dec 05, 2008 6.637 6.933 6.313 6.877 0 +0.45(+6.93%)
Dec 04, 2008 6.326 7.142 6.270 6.431 35,687,184 -0.69(-9.74%)
Dec 03, 2008 6.897 7.364 6.816 7.125 31,260,858 -1.14(-13.82%)
Dec 02, 2008 8.479 8.539 7.854 8.268 17,688,834 -0.32(-3.69%)
Dec 01, 2008 9.548 9.680 8.585 8.585 14,512,483 -2.01(-18.95%)
Nov 28, 2008 10.49 10.75 10.33 10.59 6,991,455 +0.16(+1.52%)
Nov 26, 2008 9.414 10.54 9.375 10.43 25,927,146 -0.80(-7.15%)
Nov 25, 2008 10.98 11.47 9.895 11.24 43,018,968 -4.23(-27.33%)
Nov 24, 2008 14.45 15.91 14.24 15.46 27,198,542 +1.58(+11.35%)
Nov 21, 2008 13.41 13.89 12.57 13.89 7,521,216 +1.80(+14.89%)
Nov 20, 2008 13.34 13.34 11.82 12.09 7,713,404 -1.67(-12.15%)
Nov 19, 2008 15.36 15.64 13.76 13.76 4,912,241 -1.66(-10.78%)
Nov 18, 2008 15.34 15.89 14.92 15.42 5,884,932 -0.12(-0.79%)
Nov 17, 2008 15.88 16.33 15.10 15.54 4,854,970 -0.32(-2.04%)
Nov 14, 2008 16.74 17.40 15.87 15.87 0 -1.78(-10.10%)
Nov 13, 2008 15.91 17.65 15.15 17.65 8,121,930 +2.12(+13.62%)
Nov 12, 2008 16.21 16.50 15.52 15.53 5,734,041 -1.86(-10.68%)
Nov 11, 2008 17.50 17.96 16.72 17.39 4,914,044 -0.85(-4.67%)
Nov 10, 2008 19.30 19.43 17.93 18.24 5,595,481 +0.52(+2.92%)
Nov 07, 2008 16.89 18.22 16.83 17.73 0 +1.04(+6.25%)
Nov 06, 2008 18.13 18.52 16.59 16.68 6,219,155 -2.44(-12.76%)
Nov 05, 2008 20.47 21.29 19.07 19.12 4,209,571 -2.07(-9.77%)
Nov 04, 2008 20.51 21.68 20.18 21.19 4,827,864 +2.15(+11.29%)
Nov 03, 2008 19.07 19.82 18.69 19.04 5,169,526 -0.64(-3.27%)
Oct 31, 2008 19.16 20.38 18.69 19.69 5,885,641 +0.22(+1.15%)
Oct 30, 2008 19.86 20.26 18.36 19.46 9,428,702 +0.84(+4.52%)
Oct 29, 2008 17.12 19.00 16.91 18.62 9,370,789 +1.92(+11.47%)
Oct 28, 2008 16.10 16.71 14.35 16.71 6,463,572 +2.02(+13.72%)
Oct 27, 2008 14.23 15.62 13.93 14.69 7,826,256 -0.90(-5.77%)
Oct 24, 2008 13.93 16.19 13.83 15.59 6,875,138 +0.39(+2.56%)
Oct 23, 2008 14.40 15.75 13.87 15.20 9,006,317 +0.05(+0.36%)
Oct 22, 2008 16.63 16.68 14.51 15.15 10,581,478 -2.62(-14.75%)
Oct 21, 2008 18.36 18.96 17.70 17.77 5,710,391 -1.21(-6.39%)
Oct 20, 2008 17.63 19.21 17.20 18.98 6,607,750 +2.54(+15.43%)
Oct 17, 2008 15.25 17.47 15.22 16.44 0 -0.29(-1.74%)
Oct 16, 2008 16.82 17.07 14.49 16.73 10,849,554 +0.40(+2.42%)
Oct 15, 2008 18.25 18.42 16.33 16.34 7,673,505 -4.21(-20.48%)
Oct 14, 2008 22.00 22.11 19.99 20.55 5,934,688 -1.01(-4.67%)
Oct 13, 2008 19.54 21.62 19.31 21.55 5,444,023 +3.47(+19.18%)
Oct 10, 2008 16.89 19.06 15.88 18.09 0 -0.43(-2.34%)
Oct 09, 2008 20.81 21.14 18.36 18.52 7,898,463 -1.42(-7.12%)
Oct 08, 2008 19.58 21.58 18.53 19.94 13,444,066 -0.44(-2.17%)
Oct 07, 2008 23.01 23.04 20.20 20.38 7,984,709 -1.02(-4.76%)
Oct 06, 2008 22.45 22.54 19.81 21.40 10,299,645 -2.43(-10.20%)
Oct 03, 2008 23.90 26.06 23.68 23.83 0 +0.66(+2.86%)
Oct 02, 2008 25.50 25.51 23.17 23.17 7,018,353 -3.76(-13.96%)
Oct 01, 2008 27.42 27.51 25.63 26.93 6,887,459 +0.50(+1.90%)
Sep 30, 2008 26.11 26.70 25.60 26.43 5,007,825 +2.44(+10.15%)
Sep 29, 2008 26.37 27.54 10.59 23.99 9,340,162 -4.71(-16.42%)
Sep 26, 2008 29.61 29.75 27.89 28.70 0 -2.33(-7.51%)
Sep 25, 2008 30.73 31.60 30.50 31.03 3,455,219 +0.21(+0.69%)
Sep 24, 2008 31.32 31.45 30.52 30.82 4,337,000 +0.20(+0.64%)
Sep 23, 2008 32.05 32.31 30.19 30.62 5,846,053 -4.54(-12.91%)
Sep 22, 2008 34.36 35.16 32.83 35.16 5,129,098 +1.81(+5.43%)
Sep 19, 2008 32.37 33.36 30.71 33.35 0 +4.28(+14.71%)
Sep 18, 2008 28.37 29.61 27.35 29.08 7,747,591 +0.64(+2.24%)
Sep 17, 2008 29.31 30.07 27.20 28.44 8,758,463 -2.26(-7.37%)
Sep 16, 2008 29.24 30.86 28.88 30.70 9,589,743 -0.08(-0.26%)
Sep 15, 2008 31.98 32.56 30.67 30.78 5,409,506 -3.68(-10.69%)
Sep 12, 2008 32.88 34.50 32.62 34.47 0 +2.94(+9.34%)
Sep 11, 2008 30.65 31.73 29.94 31.52 6,489,847 -0.04(-0.13%)
Sep 10, 2008 31.02 32.08 30.71 31.56 5,092,683 +1.01(+3.31%)
Sep 09, 2008 32.53 32.57 30.52 30.55 5,319,879 -2.69(-8.09%)
Sep 08, 2008 33.93 34.08 32.71 33.24 5,832,845 -0.06(-0.18%)
Sep 05, 2008 33.57 33.64 32.08 33.30 0 -0.02(-0.05%)
Sep 04, 2008 35.40 35.52 32.92 33.32 7,274,543 -1.35(-3.89%)
Sep 03, 2008 35.51 35.90 34.13 34.67 5,319,228 -1.34(-3.73%)
Sep 02, 2008 36.44 36.85 35.91 36.01 5,211,578 -4.21(-10.46%)
Aug 29, 2008 40.70 40.92 40.09 40.22 0 -0.89(-2.17%)
Aug 28, 2008 41.51 41.70 40.46 41.11 2,684,100 -0.01(-0.03%)
Aug 27, 2008 40.57 41.18 40.18 41.12 2,544,557 +0.65(+1.60%)
Aug 26, 2008 39.65 40.59 39.60 40.48 4,246,694 +0.26(+0.66%)
Aug 25, 2008 40.78 40.78 39.69 40.21 2,441,543 -0.17(-0.42%)
Aug 22, 2008 39.98 40.90 39.87 40.38 0 -0.78(-1.89%)
Aug 21, 2008 40.83 41.41 40.52 41.16 3,425,073 +1.06(+2.64%)
Aug 20, 2008 39.06 40.30 38.82 40.10 3,616,165 +2.17(+5.72%)
Aug 19, 2008 36.51 38.18 36.26 37.93 3,449,573 +1.06(+2.88%)
Aug 18, 2008 37.41 37.54 36.63 36.86 1,862,790 +0.14(+0.37%)
Aug 15, 2008 37.02 37.07 36.28 36.73 0 -0.66(-1.77%)
Aug 14, 2008 38.13 38.71 37.27 37.39 3,738,298 -1.03(-2.68%)
Aug 13, 2008 36.75 38.65 36.67 38.42 6,012,787 +1.24(+3.34%)
Aug 12, 2008 36.64 37.47 36.11 37.18 4,085,946 +0.34(+0.92%)
Aug 11, 2008 37.70 37.85 36.24 36.84 2,778,400 -0.99(-2.62%)
Aug 08, 2008 37.68 38.29 37.37 37.83 3,552,106 -1.17(-2.99%)
Aug 07, 2008 40.66 40.66 38.98 38.99 4,043,460 -1.27(-3.16%)
Aug 06, 2008 40.29 40.76 39.52 40.27 4,992,851 +1.81(+4.72%)
Aug 05, 2008 39.56 39.63 37.64 38.45 8,576,076 -0.95(-2.42%)
Aug 04, 2008 40.67 40.69 39.04 39.41 3,410,543 -2.38(-5.69%)
Aug 01, 2008 42.63 42.75 41.43 41.79 2,410,018 -2.44(-5.53%)
Jul 31, 2008 45.26 45.31 43.74 44.23 3,806,191 -0.97(-2.16%)
Jul 30, 2008 44.14 45.36 44.05 45.21 2,531,075 +1.80(+4.16%)
Jul 29, 2008 43.40 44.51 42.65 43.40 3,552,890 +0.75(+1.76%)
Jul 28, 2008 42.93 43.39 42.44 42.65 1,376,326 +0.87(+2.07%)
Jul 25, 2008 41.29 42.02 40.85 41.78 1,586,254 +0.85(+2.07%)
Jul 24, 2008 42.42 42.61 40.79 40.94 2,385,159 -1.44(-3.39%)
Jul 23, 2008 43.00 43.73 42.37 42.37 3,387,836 -1.11(-2.55%)
Jul 22, 2008 43.59 43.92 42.58 43.48 2,562,665 -1.11(-2.49%)
Jul 21, 2008 43.76 44.77 43.31 44.59 1,954,399 +2.07(+4.86%)
Jul 18, 2008 42.31 43.05 42.15 42.53 6,789,156 -0.26(-0.62%)
Jul 17, 2008 43.47 44.10 41.94 42.79 3,925,935 -0.34(-0.80%)
Jul 16, 2008 42.55 43.17 42.06 43.13 4,681,826 -0.89(-2.03%)
Jul 15, 2008 45.28 45.32 43.67 44.03 5,701,941 -1.79(-3.91%)
Jul 14, 2008 46.55 46.73 45.51 45.82 1,792,443 +0.15(+0.32%)
Jul 11, 2008 45.44 46.36 44.83 45.68 2,188,506 +0.12(+0.26%)
Jul 10, 2008 45.18 46.39 44.81 45.56 2,840,533 +1.44(+3.27%)
Jul 09, 2008 45.12 45.67 44.11 44.12 2,932,406 -0.44(-0.98%)
Jul 08, 2008 45.75 45.84 43.38 44.55 4,026,343 -0.93(-2.04%)
Jul 07, 2008 45.77 46.60 44.94 45.48 3,162,113 -0.41(-0.90%)
Jul 04, 2008 46.10 46.35 44.55 45.89 2,839,834 +0.00(+0.00%)
Jul 03, 2008 46.10 46.35 44.55 45.89 2,839,834 +0.35(+0.77%)
Jul 02, 2008 48.74 49.16 45.50 45.54 3,865,992 -4.05(-8.17%)
Jul 01, 2008 49.34 49.80 48.19 49.59 4,173,448 -2.83(-5.41%)
Jun 30, 2008 50.68 52.69 50.37 52.43 4,083,161 +3.95(+8.15%)
Jun 27, 2008 48.53 49.40 48.47 48.48 2,098,719 +0.42(+0.88%)
Jun 26, 2008 48.30 48.64 47.66 48.05 1,669,300 -0.76(-1.55%)
Jun 25, 2008 49.12 49.54 48.68 48.81 2,658,098 -1.05(-2.11%)
Jun 24, 2008 49.98 50.65 49.56 49.86 1,820,833 -0.72(-1.43%)
Jun 23, 2008 49.51 50.73 49.36 50.58 2,306,239 -0.15(-0.30%)
Jun 20, 2008 50.23 50.73 49.46 50.73 1,902,689 -0.05(-0.10%)
Jun 19, 2008 51.62 51.63 50.59 50.79 1,684,784 +0.17(+0.34%)
Jun 18, 2008 49.66 51.05 49.50 50.62 1,780,641 +0.72(+1.45%)
Jun 17, 2008 50.28 51.08 49.89 49.89 2,949,410 +0.82(+1.68%)
Jun 16, 2008 49.22 49.50 48.72 49.07 1,138,858 +0.13(+0.27%)
Jun 13, 2008 47.70 49.09 47.45 48.94 1,824,930 +1.86(+3.96%)
Jun 12, 2008 47.66 48.09 46.82 47.08 2,552,960 +0.26(+0.57%)
Jun 11, 2008 46.98 47.56 45.96 46.81 2,809,046 -0.20(-0.42%)
Jun 10, 2008 47.47 47.96 47.01 47.01 2,738,916 -2.28(-4.63%)
Jun 09, 2008 49.58 49.69 48.68 49.29 1,778,640 -0.26(-0.52%)
Jun 06, 2008 50.27 50.97 49.26 49.55 2,533,671 -0.78(-1.56%)
Jun 05, 2008 48.66 50.39 48.66 50.33 4,466,696 +1.42(+2.91%)
Jun 04, 2008 49.93 50.14 48.78 48.91 2,700,443 -1.62(-3.20%)
Jun 03, 2008 50.84 51.49 49.87 50.52 3,022,089 -0.93(-1.80%)
Jun 02, 2008 50.82 51.89 50.52 51.45 1,436,788 +0.29(+0.57%)
May 30, 2008 50.67 51.69 50.54 51.16 2,685,421 -0.03(-0.05%)
May 29, 2008 51.95 52.22 50.98 51.18 2,936,976 -1.59(-3.02%)
May 28, 2008 51.46 52.94 51.28 52.78 3,188,049 +0.54(+1.04%)
May 27, 2008 52.07 52.34 51.52 52.24 2,616,585 -1.25(-2.34%)
May 26, 2008 54.47 54.56 52.77 53.49 0 +0.00(+0.00%)
May 23, 2008 54.47 54.56 52.77 53.49 2,854,232 -2.17(-3.89%)
May 22, 2008 56.43 56.98 54.94 55.66 2,544,359 +1.71(+3.18%)
May 21, 2008 55.34 56.13 53.93 53.94 4,210,430 -1.55(-2.80%)
May 20, 2008 55.75 56.20 54.76 55.49 3,654,497 -2.40(-4.15%)
May 19, 2008 58.04 59.17 57.83 57.89 2,959,852 -0.88(-1.50%)
May 16, 2008 58.79 59.05 57.53 58.78 2,190,933 +0.89(+1.54%)
May 15, 2008 56.88 58.14 56.74 57.88 2,994,143 +2.23(+4.02%)
May 14, 2008 56.27 57.29 55.65 55.65 2,874,503 +0.88(+1.61%)
May 13, 2008 54.17 55.45 54.10 54.77 4,305,278 +1.44(+2.70%)
May 12, 2008 52.74 53.52 52.22 53.33 1,960,725 -0.17(-0.32%)
May 09, 2008 52.99 53.77 52.64 53.50 1,434,664 -0.85(-1.57%)
May 08, 2008 53.70 54.43 53.35 54.36 2,442,761 +2.39(+4.59%)
May 07, 2008 52.50 53.15 51.65 51.97 3,083,137 -2.31(-4.25%)
May 06, 2008 52.09 54.86 52.09 54.28 5,006,900 +0.94(+1.76%)
May 05, 2008 51.42 53.45 51.32 53.34 3,077,387 +2.04(+3.97%)
May 02, 2008 50.07 51.51 49.86 51.30 1,999,368 +2.16(+4.39%)
May 01, 2008 50.47 50.66 47.73 49.15 3,476,849 -0.64(-1.28%)
Apr 30, 2008 49.15 50.41 49.14 49.78 2,328,049 +0.06(+0.12%)
Apr 29, 2008 50.56 50.94 49.66 49.72 2,000,482 -2.38(-4.57%)
Apr 28, 2008 53.03 53.05 51.97 52.11 1,705,092 -0.94(-1.77%)
Apr 25, 2008 51.78 53.58 51.57 53.04 2,508,642 +1.15(+2.21%)
Apr 24, 2008 51.82 52.10 51.12 51.90 2,445,168 -2.27(-4.19%)
Apr 23, 2008 53.28 54.43 53.06 54.17 2,034,952 +0.91(+1.71%)
Apr 22, 2008 53.51 54.20 52.90 53.26 2,577,753 -0.29(-0.55%)
Apr 21, 2008 52.05 53.62 51.72 53.55 1,877,311 +1.62(+3.11%)
Apr 18, 2008 50.84 51.95 50.58 51.93 2,956,368 -0.00(-0.01%)
Apr 17, 2008 52.18 52.55 51.32 51.94 2,126,099 -1.05(-1.98%)
Apr 16, 2008 52.22 53.22 52.00 52.99 7,021,308 +2.04(+4.00%)
Apr 15, 2008 49.95 50.95 49.77 50.95 3,087,008 +2.20(+4.52%)
Apr 14, 2008 49.36 49.46 48.62 48.74 1,434,202 -0.24(-0.49%)
Apr 11, 2008 48.56 49.73 48.48 48.98 1,183,374 -0.37(-0.74%)
Apr 10, 2008 48.80 49.81 48.42 49.35 1,318,073 -0.53(-1.06%)
Apr 09, 2008 50.00 50.73 49.38 49.88 2,223,297 -0.04(-0.07%)
Apr 08, 2008 47.45 50.10 47.45 49.92 4,319,506 +1.59(+3.28%)
Apr 07, 2008 48.74 49.36 48.18 48.33 3,583,215 +0.19(+0.40%)
Apr 04, 2008 47.03 48.45 46.87 48.14 2,593,708 +1.89(+4.08%)
Apr 03, 2008 45.49 46.66 45.22 46.25 2,299,149 +0.78(+1.72%)
Apr 02, 2008 45.07 45.47 44.56 45.47 3,452,302 +1.01(+2.28%)
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.