Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rio Tinto Ltd Aud2 O (OP: RTNTF )

86.73 +0.21 (+0.25%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 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 27, 2009 43.10 43.10 43.10 43.10 0 +4.35(+11.23%)
Apr 22, 2009 38.75 38.75 38.75 38.75 0 -2.45(-5.95%)
Apr 20, 2009 41.20 41.20 41.20 41.20 0 -1.30(-3.06%)
Apr 06, 2009 42.50 42.50 42.50 0 +12.80(+43.10%)
Mar 09, 2009 29.70 29.70 29.70 0 +0.00(+0.00%)
Mar 06, 2009 29.70 29.70 29.70 29.70 176 +1.20(+4.21%)
Mar 05, 2009 28.50 28.50 28.50 28.50 200 -1.05(-3.55%)
Mar 04, 2009 26.25 29.55 26.25 29.55 300 +0.55(+1.90%)
Feb 24, 2009 29.00 29.00 29.00 0 +0.00(+0.00%)
Feb 23, 2009 29.00 29.00 29.00 29.00 650 -4.40(-13.17%)
Feb 12, 2009 33.40 33.40 33.40 0 +0.00(+0.00%)
Feb 11, 2009 33.40 33.40 33.40 33.40 500 +1.90(+6.03%)
Feb 09, 2009 31.50 31.50 31.50 0 +0.00(+0.00%)
Feb 06, 2009 32.50 32.50 31.50 31.50 3,166 -1.00(-3.08%)
Jan 07, 2009 32.50 32.50 32.50 0 +0.00(+0.00%)
Jan 06, 2009 32.50 32.50 32.50 32.50 1,015 +8.50(+35.42%)
Dec 23, 2008 23.50 24.00 23.50 24.00 1,172 -0.75(-3.03%)
Dec 22, 2008 24.75 24.75 24.75 24.75 0 -1.20(-4.62%)
Dec 12, 2008 25.95 25.95 25.95 0 +0.00(+0.00%)
Dec 11, 2008 26.00 26.00 25.95 25.95 776 +1.95(+8.12%)
Dec 04, 2008 24.00 24.00 24.00 0 +0.00(+0.00%)
Dec 03, 2008 24.00 24.00 24.00 24.00 700 -0.85(-3.42%)
Dec 02, 2008 24.85 24.85 24.85 24.85 300 -2.40(-8.81%)
Nov 28, 2008 27.25 27.25 27.25 0 +0.00(+0.00%)
Nov 26, 2008 27.25 27.25 27.25 27.25 190 -5.75(-17.42%)
Nov 21, 2008 33.00 33.00 33.00 0 +0.00(+0.00%)
Nov 20, 2008 33.00 33.00 33.00 33.00 160 -17.00(-34.00%)
Nov 03, 2008 50.00 50.00 50.00 0 +0.00(+0.00%)
Oct 31, 2008 50.00 50.00 50.00 50.00 110 +7.95(+18.91%)
Oct 29, 2008 42.05 42.05 42.05 0 +0.00(+0.00%)
Oct 28, 2008 44.00 44.00 42.05 42.05 200 +3.55(+9.22%)
Oct 27, 2008 38.50 38.50 38.50 0 +0.00(+0.00%)
Oct 24, 2008 38.50 38.50 38.50 38.50 100 -26.00(-40.31%)
Oct 15, 2008 64.50 64.50 64.50 0 +0.00(+0.00%)
Oct 14, 2008 45.35 64.50 64.50 64.50 1,000 +19.15(+42.23%)
Oct 13, 2008 45.35 45.35 45.35 0 +0.00(+0.00%)
Oct 10, 2008 45.35 45.35 44.00 45.35 528 -7.65(-14.43%)
Oct 09, 2008 53.00 53.00 53.00 53.00 110 -3.05(-5.44%)
Oct 08, 2008 56.05 56.05 54.25 56.05 750 -6.75(-10.75%)
Oct 07, 2008 55.00 63.25 62.80 62.80 900 +7.80(+14.18%)
Oct 06, 2008 55.00 57.00 54.00 55.00 600 -13.75(-20.00%)
Oct 03, 2008 68.75 69.50 68.75 68.75 1,908 -15.25(-18.15%)
Sep 29, 2008 84.00 84.00 84.00 0 +0.00(+0.00%)
Sep 26, 2008 84.00 84.00 84.00 84.00 400 +0.00(+0.00%)
Sep 16, 2008 84.00 84.00 84.00 84.00 0 +0.00(+0.00%)
Sep 15, 2008 84.00 84.00 84.00 84.00 820 -1.30(-1.52%)
Sep 12, 2008 85.30 85.30 85.30 85.30 320 +3.60(+4.41%)
Sep 11, 2008 81.70 81.70 80.05 81.70 1,140 -11.30(-12.15%)
Sep 04, 2008 93.00 93.00 93.00 0 +0.00(+0.00%)
Sep 03, 2008 93.00 93.00 93.00 93.00 150 -9.55(-9.31%)
Aug 15, 2008 102.55 102.55 102.55 0 +0.00(+0.00%)
Aug 14, 2008 102.55 102.55 102.55 102.55 400 +5.05(+5.18%)
Aug 13, 2008 97.50 97.50 97.25 97.50 1,000 -14.50(-12.95%)
Aug 12, 2008 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Aug 11, 2008 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Aug 08, 2008 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Aug 07, 2008 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Aug 06, 2008 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Aug 05, 2008 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Aug 04, 2008 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Aug 01, 2008 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Jul 31, 2008 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Jul 30, 2008 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Jul 29, 2008 112.00 112.00 112.00 112.00 0 +0.00(+0.00%)
Jul 28, 2008 112.00 112.00 112.00 112.00 300 -2.00(-1.75%)
Jul 25, 2008 114.00 114.00 114.00 114.00 0 +0.00(+0.00%)
Jul 24, 2008 114.00 114.00 114.00 114.00 0 +0.00(+0.00%)
Jul 23, 2008 114.00 114.00 114.00 114.00 0 +0.00(+0.00%)
Jul 22, 2008 114.00 114.00 114.00 114.00 0 +0.00(+0.00%)
Jul 21, 2008 118.74 114.00 114.00 114.00 100 -4.74(-3.99%)
Jul 18, 2008 118.74 118.74 118.74 118.74 200 +0.00(+0.00%)
Jul 17, 2008 118.74 118.74 118.74 118.74 0 +0.00(+0.00%)
Jul 16, 2008 118.74 118.74 118.74 118.74 0 +0.00(+0.00%)
Jul 15, 2008 118.74 118.74 118.74 118.74 0 +0.00(+0.00%)
Jul 14, 2008 118.74 118.74 118.74 118.74 0 +0.00(+0.00%)
Jul 11, 2008 118.74 118.74 118.74 118.74 0 +0.00(+0.00%)
Jul 10, 2008 118.74 118.74 118.74 118.74 0 +0.00(+0.00%)
Jul 09, 2008 118.74 118.74 118.74 118.74 0 +0.00(+0.00%)
Jul 08, 2008 118.74 118.74 118.74 118.74 330 -10.01(-7.78%)
Jul 07, 2008 128.75 128.75 128.75 128.75 0 +0.00(+0.00%)
Jul 04, 2008 128.75 128.75 128.75 128.75 0 +0.00(+0.00%)
Jul 03, 2008 128.75 128.75 128.75 128.75 0 +0.00(+0.00%)
Jul 02, 2008 128.75 128.75 128.75 128.75 0 +0.00(+0.00%)
Jul 01, 2008 128.75 129.75 128.75 128.75 2,200 -2.00(-1.53%)
Jun 30, 2008 130.75 130.75 130.75 130.75 300 -1.25(-0.95%)
Jun 27, 2008 132.00 132.00 132.00 132.00 0 +0.00(+0.00%)
Jun 26, 2008 132.00 132.00 132.00 132.00 0 +0.00(+0.00%)
Jun 25, 2008 132.00 132.00 132.00 132.00 0 +0.00(+0.00%)
Jun 24, 2008 132.00 132.00 132.00 132.00 0 +0.00(+0.00%)
Jun 23, 2008 135.00 132.00 129.00 132.00 200 -3.00(-2.22%)
Jun 20, 2008 135.00 135.00 135.00 135.00 100 +6.25(+4.85%)
Jun 19, 2008 128.75 128.75 128.75 128.75 0 +0.00(+0.00%)
Jun 18, 2008 128.75 128.75 128.75 128.75 0 +0.00(+0.00%)
Jun 17, 2008 128.75 128.75 128.75 128.75 0 +0.00(+0.00%)
Jun 16, 2008 128.75 128.75 128.75 128.75 0 +0.00(+0.00%)
Jun 13, 2008 128.75 128.75 128.75 128.75 0 +0.00(+0.00%)
Jun 12, 2008 128.75 128.75 128.75 128.75 0 +0.00(+0.00%)
Jun 11, 2008 128.75 128.75 128.75 128.75 0 +0.00(+0.00%)
Jun 10, 2008 128.75 128.75 128.75 128.75 0 +0.00(+0.00%)
Jun 09, 2008 128.75 128.75 128.75 128.75 0 +0.00(+0.00%)
Jun 06, 2008 128.75 128.75 128.75 128.75 0 +0.00(+0.00%)
Jun 05, 2008 128.75 128.75 128.75 128.75 200 -7.50(-5.50%)
Jun 04, 2008 136.25 136.25 136.25 136.25 150 -11.75(-7.94%)
Jun 03, 2008 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
Jun 02, 2008 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
May 30, 2008 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
May 29, 2008 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
May 28, 2008 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
May 27, 2008 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
May 26, 2008 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
May 23, 2008 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
May 22, 2008 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
May 21, 2008 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
May 20, 2008 148.00 148.00 148.00 148.00 0 +0.00(+0.00%)
May 19, 2008 137.25 148.00 148.00 148.00 500 +10.75(+7.83%)
May 16, 2008 137.25 137.25 137.25 137.25 0 +0.00(+0.00%)
May 15, 2008 137.25 137.25 137.25 137.25 0 +0.00(+0.00%)
May 14, 2008 137.25 137.25 137.25 137.25 0 +0.00(+0.00%)
May 13, 2008 137.25 137.25 137.25 137.25 500 +2.25(+1.67%)
May 12, 2008 135.00 135.00 135.00 135.00 0 +0.00(+0.00%)
May 09, 2008 135.00 135.00 135.00 135.00 0 +0.00(+0.00%)
May 08, 2008 135.00 135.00 135.00 135.00 0 +0.00(+0.00%)
May 07, 2008 135.00 136.50 135.00 135.00 500 -0.50(-0.37%)
May 06, 2008 135.50 135.50 134.00 135.50 1,100 +3.25(+2.46%)
May 05, 2008 132.25 132.25 132.25 132.25 600 +3.25(+2.52%)
May 02, 2008 129.00 129.00 129.00 129.00 0 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.