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

Regions Financial (NY: RF )

18.60 -0.04 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2017 10.74 10.75 10.42 10.61 41,039,136 -0.10(-0.93%)
May 30, 2017 10.77 10.78 10.60 10.70 21,079,666 -0.12(-1.13%)
May 26, 2017 10.91 10.98 10.82 10.83 15,729,408 -0.11(-1.05%)
May 25, 2017 10.97 11.03 10.86 10.94 23,510,904 +0.01(+0.07%)
May 24, 2017 11.08 11.10 10.87 10.93 25,872,862 -0.15(-1.38%)
May 23, 2017 10.80 11.15 10.76 11.09 20,320,408 +0.31(+2.84%)
May 22, 2017 10.83 10.88 10.70 10.78 15,710,027 -0.02(-0.14%)
May 19, 2017 10.78 10.93 10.75 10.80 17,965,376 +0.06(+0.57%)
May 18, 2017 10.70 10.87 10.62 10.74 25,865,462 +0.03(+0.29%)
May 17, 2017 11.14 10.93 10.61 10.70 52,058,520 -0.44(-3.92%)
May 16, 2017 11.00 11.20 10.96 11.14 22,510,894 +0.15(+1.40%)
May 15, 2017 10.87 10.99 10.87 10.99 13,447,170 +0.16(+1.49%)
May 12, 2017 10.77 10.84 10.64 10.83 17,185,256 -0.04(-0.35%)
May 11, 2017 10.94 11.04 10.81 10.87 17,453,294 -0.13(-1.18%)
May 10, 2017 10.85 11.01 10.80 11.00 21,791,706 +0.11(+0.99%)
May 09, 2017 11.01 11.12 10.84 10.89 14,686,652 -0.11(-0.98%)
May 08, 2017 10.90 11.06 10.86 11.00 15,158,730 +0.05(+0.49%)
May 05, 2017 10.96 10.97 10.87 10.94 14,508,167 +0.01(+0.07%)
May 04, 2017 11.10 11.15 10.90 10.93 27,532,572 +0.11(+1.06%)
May 03, 2017 10.53 10.83 10.51 10.82 24,511,796 +0.21(+2.02%)
May 02, 2017 10.66 10.69 10.51 10.61 20,052,776 -0.02(-0.22%)
May 01, 2017 10.57 10.72 10.49 10.63 19,910,272 +0.09(+0.87%)
Apr 28, 2017 10.58 10.67 10.53 10.54 18,389,616 -0.03(-0.29%)
Apr 27, 2017 10.74 10.76 10.44 10.57 25,227,362 -0.18(-1.64%)
Apr 26, 2017 10.61 10.84 10.60 10.74 24,872,050 +0.12(+1.15%)
Apr 25, 2017 10.74 10.54 10.62 36,140,864 +0.04(+0.36%)
Apr 24, 2017 10.65 10.77 10.52 10.58 34,884,260 +0.26(+2.52%)
Apr 21, 2017 10.41 10.50 10.25 10.32 24,156,364 -0.13(-1.25%)
Apr 20, 2017 10.35 10.47 10.28 10.45 32,135,212 +0.21(+2.10%)
Apr 19, 2017 10.32 10.39 10.18 10.24 38,048,924 +0.02(+0.15%)
Apr 18, 2017 10.42 10.57 9.962 10.22 51,903,208 -0.50(-4.65%)
Apr 17, 2017 10.51 10.77 10.41 10.72 24,182,190 +0.24(+2.27%)
Apr 13, 2017 10.64 10.79 10.47 10.48 22,065,770 -0.21(-2.01%)
Apr 12, 2017 10.85 10.91 10.62 10.70 24,193,478 -0.16(-1.48%)
Apr 11, 2017 10.80 10.89 10.69 10.86 23,271,152 -0.04(-0.35%)
Apr 10, 2017 11.04 11.13 10.86 10.90 15,052,127 -0.17(-1.52%)
Apr 07, 2017 11.03 11.14 10.95 11.06 18,260,394 -0.07(-0.62%)
Apr 06, 2017 11.00 11.19 10.88 11.13 18,483,776 +0.12(+1.11%)
Apr 05, 2017 11.39 11.43 11.00 11.01 25,245,400 -0.15(-1.31%)
Apr 04, 2017 11.08 11.18 11.03 11.16 13,056,004 -0.02(-0.14%)
Apr 03, 2017 11.16 11.21 10.95 11.17 22,061,844 +0.04(+0.34%)
Mar 31, 2017 11.18 11.26 11.10 11.13 16,850,314 -0.11(-1.02%)
Mar 30, 2017 10.97 11.32 10.95 11.25 17,103,864 +0.28(+2.59%)
Mar 29, 2017 11.04 11.07 10.88 10.97 14,050,878 -0.07(-0.63%)
Mar 28, 2017 10.78 11.11 10.76 11.03 19,231,810 +0.25(+2.27%)
Mar 27, 2017 10.61 10.84 10.43 10.79 24,240,518 -0.11(-1.05%)
Mar 24, 2017 10.97 11.02 10.73 10.90 19,397,724 +0.00(+0.00%)
Mar 23, 2017 10.82 11.14 10.77 10.90 23,699,778 +0.04(+0.35%)
Mar 22, 2017 10.74 10.97 10.52 10.87 30,892,980 +0.06(+0.57%)
Mar 21, 2017 11.47 11.51 10.73 10.80 35,360,060 -0.60(-5.24%)
Mar 20, 2017 11.48 11.56 11.37 11.40 20,189,742 -0.13(-1.13%)
Mar 17, 2017 11.53 11.57 11.34 11.53 45,144,264 +0.00(+0.00%)
Mar 16, 2017 11.58 11.67 11.49 11.53 23,589,204 +0.04(+0.33%)
Mar 15, 2017 11.64 11.76 11.44 11.49 34,283,812 -0.07(-0.60%)
Mar 14, 2017 11.51 11.57 11.30 11.56 15,120,909 -0.02(-0.20%)
Mar 13, 2017 11.63 11.66 11.49 11.59 11,367,983 -0.01(-0.07%)
Mar 10, 2017 11.72 11.75 11.41 11.59 17,998,830 -0.05(-0.46%)
Mar 09, 2017 11.69 11.85 11.59 11.65 15,582,293 -0.01(-0.07%)
Mar 08, 2017 11.85 11.92 11.63 11.66 20,850,732 +0.02(+0.17%)
Mar 07, 2017 11.62 11.73 11.54 11.64 15,139,962 +0.02(+0.13%)
Mar 06, 2017 11.61 11.67 11.49 11.62 17,746,854 -0.10(-0.85%)
Mar 03, 2017 11.71 11.83 11.68 11.72 22,908,038 +0.03(+0.26%)
Mar 02, 2017 12.22 12.23 11.68 11.69 25,300,384 -0.45(-3.71%)
Mar 01, 2017 11.91 12.22 11.90 12.14 28,297,688 +0.49(+4.19%)
Feb 28, 2017 11.64 11.67 11.54 11.65 17,491,076 -0.03(-0.26%)
Feb 27, 2017 11.62 11.72 11.57 11.68 13,030,249 +0.08(+0.72%)
Feb 24, 2017 11.57 11.67 11.50 11.60 20,072,564 -0.11(-0.91%)
Feb 23, 2017 11.70 11.74 11.50 11.70 19,907,468 +0.02(+0.13%)
Feb 22, 2017 11.67 11.80 11.65 11.69 17,905,872 -0.08(-0.71%)
Feb 21, 2017 11.82 11.88 11.69 11.77 15,540,765 +0.04(+0.32%)
Feb 17, 2017 11.74 11.74 11.74 0 -0.16(-1.35%)
Feb 16, 2017 11.92 11.92 11.69 11.90 25,094,812 +0.02(+0.19%)
Feb 15, 2017 11.94 11.95 11.71 11.87 18,917,610 +0.05(+0.45%)
Feb 14, 2017 11.57 11.88 11.53 11.82 16,372,148 +0.26(+2.24%)
Feb 13, 2017 11.54 11.70 11.54 11.56 15,384,155 +0.12(+1.07%)
Feb 10, 2017 11.45 11.57 11.38 11.44 22,937,008 +0.00(+0.00%)
Feb 09, 2017 11.06 11.44 11.10 11.44 22,387,704 +0.38(+3.45%)
Feb 08, 2017 11.01 11.07 10.87 11.06 18,903,766 -0.07(-0.62%)
Feb 07, 2017 11.22 11.33 11.11 11.12 22,105,988 -0.04(-0.34%)
Feb 06, 2017 11.08 11.25 11.05 11.16 13,645,236 +0.01(+0.07%)
Feb 03, 2017 11.08 11.22 10.96 11.16 18,677,364 +0.28(+2.60%)
Feb 02, 2017 10.90 11.01 10.83 10.87 16,685,804 -0.16(-1.45%)
Feb 01, 2017 11.10 11.25 11.02 11.03 18,888,258 +0.04(+0.35%)
Jan 31, 2017 10.99 11.17 10.90 10.99 20,074,318 -0.03(-0.28%)
Jan 30, 2017 10.99 11.08 10.84 11.03 21,126,090 -0.07(-0.62%)
Jan 27, 2017 11.19 11.19 11.03 11.09 12,269,187 -0.12(-1.09%)
Jan 26, 2017 11.18 11.30 11.10 11.22 17,293,022 +0.06(+0.55%)
Jan 25, 2017 11.03 11.18 10.96 11.16 19,505,424 +0.29(+2.67%)
Jan 24, 2017 10.65 10.94 10.64 10.87 21,179,318 +0.25(+2.37%)
Jan 23, 2017 10.60 10.74 10.51 10.61 17,281,110 -0.10(-0.93%)
Jan 20, 2017 10.66 10.79 10.61 10.71 26,262,092 +0.05(+0.43%)
Jan 19, 2017 10.74 10.91 10.61 10.67 16,747,632 -0.04(-0.36%)
Jan 18, 2017 10.59 10.71 10.42 10.71 27,035,078 +0.19(+1.81%)
Jan 17, 2017 11.07 11.07 10.50 10.51 34,105,696 -0.69(-6.13%)
Jan 13, 2017 11.20 11.20 11.20 0 +0.19(+1.73%)
Jan 12, 2017 11.03 11.04 10.80 11.01 20,566,140 -0.07(-0.62%)
Jan 11, 2017 10.99 11.08 10.89 11.08 20,159,346 -0.03(-0.27%)
Jan 10, 2017 11.03 11.19 10.93 11.11 20,685,864 +0.14(+1.32%)
Jan 09, 2017 10.94 11.04 10.84 10.96 12,503,399 -0.08(-0.76%)
Jan 06, 2017 11.10 11.16 10.99 11.05 10,739,764 +0.04(+0.35%)
Jan 05, 2017 11.09 11.20 10.84 11.01 16,664,944 -0.15(-1.30%)
Jan 04, 2017 11.09 11.21 11.04 11.16 12,791,041 +0.15(+1.32%)
Jan 03, 2017 11.11 11.23 10.86 11.01 20,881,684 +0.05(+0.49%)
Dec 30, 2016 10.96 10.96 10.96 0 +0.14(+1.34%)
Dec 29, 2016 11.03 11.06 10.77 10.81 17,748,234 -0.20(-1.80%)
Dec 28, 2016 11.18 11.19 10.95 11.01 16,163,300 -0.16(-1.44%)
Dec 27, 2016 11.14 11.20 11.10 11.17 12,848,976 +0.06(+0.55%)
Dec 23, 2016 11.11 11.11 11.11 0 +0.01(+0.07%)
Dec 22, 2016 11.09 11.17 11.00 11.10 14,628,228 +0.02(+0.14%)
Dec 21, 2016 11.12 11.14 11.01 11.09 14,025,700 -0.04(-0.34%)
Dec 20, 2016 10.99 11.20 10.95 11.12 27,182,708 +0.23(+2.10%)
Dec 19, 2016 10.83 10.95 10.74 10.90 26,405,214 +0.06(+0.56%)
Dec 16, 2016 11.12 11.19 10.80 10.83 52,767,504 -0.24(-2.20%)
Dec 15, 2016 11.11 11.22 10.94 11.08 31,056,772 +0.14(+1.25%)
Dec 14, 2016 10.80 11.24 10.64 10.94 44,827,576 +0.04(+0.35%)
Dec 13, 2016 10.99 11.05 10.74 10.90 28,964,780 -0.05(-0.49%)
Dec 12, 2016 11.06 11.22 10.91 10.96 36,037,472 -0.18(-1.64%)
Dec 09, 2016 11.16 11.16 10.96 11.14 29,544,720 +0.04(+0.34%)
Dec 08, 2016 11.07 11.24 10.97 11.10 38,939,720 +0.07(+0.62%)
Dec 07, 2016 10.80 11.05 10.76 11.03 35,857,560 +0.22(+2.01%)
Dec 06, 2016 10.72 10.84 10.57 10.82 31,846,896 +0.17(+1.57%)
Dec 05, 2016 10.58 10.66 10.51 10.65 33,743,216 +0.21(+2.04%)
Dec 02, 2016 10.48 10.50 10.32 10.44 29,146,742 -0.08(-0.72%)
Dec 01, 2016 10.34 10.56 10.29 10.51 35,497,896 +0.23(+2.22%)
Nov 30, 2016 10.23 10.36 10.20 10.28 30,714,206 +0.27(+2.73%)
Nov 29, 2016 9.973 10.11 9.878 10.01 23,971,252 +0.08(+0.76%)
Nov 28, 2016 10.00 10.09 9.897 9.935 21,831,816 -0.21(-2.10%)
Nov 25, 2016 10.15 10.20 10.07 10.15 9,612,615 +0.05(+0.45%)
Nov 23, 2016 10.10 10.10 10.10 0 +0.11(+1.14%)
Nov 22, 2016 10.03 10.06 9.859 9.988 40,688,720 +0.03(+0.31%)
Nov 21, 2016 10.15 10.16 9.957 9.957 33,712,232 -0.11(-1.13%)
Nov 18, 2016 10.00 10.12 9.950 10.07 54,168,516 +0.07(+0.68%)
Nov 17, 2016 9.745 10.05 9.722 10.00 78,349,216 +0.21(+2.17%)
Nov 16, 2016 10.03 10.14 9.775 9.790 69,016,256 -0.49(-4.73%)
Nov 15, 2016 9.965 10.28 9.760 10.28 50,998,004 +0.20(+1.96%)
Nov 14, 2016 9.775 10.18 9.768 10.08 65,399,936 +0.62(+6.59%)
Nov 11, 2016 9.198 9.471 9.114 9.456 39,987,076 +0.21(+2.22%)
Nov 10, 2016 9.023 9.417 9.016 9.251 51,624,056 +0.49(+5.55%)
Nov 09, 2016 8.400 8.837 8.347 8.765 35,297,828 +0.49(+5.97%)
Nov 08, 2016 8.264 8.313 8.127 8.271 23,016,018 -0.05(-0.64%)
Nov 07, 2016 8.173 8.332 8.157 8.324 26,979,746 +0.33(+4.18%)
Nov 04, 2016 7.952 8.112 7.842 7.990 23,074,180 +0.05(+0.57%)
Nov 03, 2016 8.043 8.132 7.922 7.945 27,829,832 -0.04(-0.48%)
Nov 02, 2016 8.188 8.195 7.967 7.983 34,734,652 -0.25(-3.04%)
Nov 01, 2016 8.203 8.264 8.104 8.233 30,520,464 +0.10(+1.21%)
Oct 31, 2016 8.135 8.210 8.089 8.135 19,192,572 +0.05(+0.56%)
Oct 28, 2016 8.248 8.264 8.043 8.089 22,740,316 -0.14(-1.75%)
Oct 27, 2016 8.218 8.321 8.180 8.233 22,458,536 +0.07(+0.84%)
Oct 26, 2016 8.005 8.203 8.005 8.165 22,205,394 +0.10(+1.22%)
Oct 25, 2016 8.036 8.127 8.017 8.066 16,794,564 +0.01(+0.09%)
Oct 24, 2016 8.142 8.195 8.059 8.059 15,803,127 -0.02(-0.28%)
Oct 21, 2016 7.990 8.127 7.960 8.081 18,340,996 +0.02(+0.28%)
Oct 20, 2016 8.005 8.195 7.983 8.059 33,324,558 +0.05(+0.66%)
Oct 19, 2016 7.846 8.059 7.785 8.005 43,355,580 +0.22(+2.83%)
Oct 18, 2016 7.595 7.793 7.497 7.785 46,806,660 +0.18(+2.40%)
Oct 17, 2016 7.679 7.692 7.572 7.603 24,974,540 -0.03(-0.40%)
Oct 14, 2016 7.641 7.762 7.588 7.633 19,872,622 +0.08(+1.01%)
Oct 13, 2016 7.671 7.686 7.432 7.557 22,499,324 -0.22(-2.83%)
Oct 12, 2016 7.793 7.872 7.762 7.778 24,141,806 -0.02(-0.19%)
Oct 11, 2016 7.831 7.921 7.736 7.793 20,616,032 -0.08(-1.06%)
Oct 10, 2016 7.914 7.952 7.854 7.876 12,462,848 +0.03(+0.39%)
Oct 07, 2016 7.854 7.884 7.732 7.846 19,928,062 +0.01(+0.10%)
Oct 06, 2016 7.831 7.922 7.793 7.838 19,015,350 +0.01(+0.10%)
Oct 05, 2016 7.686 7.884 7.686 7.831 20,018,992 +0.17(+2.28%)
Oct 04, 2016 7.557 7.732 7.542 7.656 26,217,882 +0.12(+1.61%)
Oct 03, 2016 7.459 7.550 7.428 7.535 18,945,300 +0.04(+0.51%)
Sep 30, 2016 7.398 7.550 7.337 7.497 20,374,220 +0.15(+2.07%)
Sep 29, 2016 7.436 7.595 7.322 7.345 22,990,464 -0.12(-1.63%)
Sep 28, 2016 7.421 7.466 7.314 7.466 16,931,518 +0.09(+1.24%)
Sep 27, 2016 7.216 7.390 7.178 7.375 20,947,258 +0.11(+1.57%)
Sep 26, 2016 7.360 7.375 7.238 7.261 22,468,060 -0.17(-2.25%)
Sep 23, 2016 7.375 7.504 7.367 7.428 17,568,678 +0.01(+0.10%)
Sep 22, 2016 7.398 7.436 7.352 7.421 16,814,790 +0.07(+0.93%)
Sep 21, 2016 7.367 7.440 7.303 7.352 27,907,656 +0.02(+0.31%)
Sep 20, 2016 7.421 7.421 7.284 7.329 11,168,317 -0.01(-0.10%)
Sep 19, 2016 7.307 7.436 7.307 7.337 17,399,218 +0.08(+1.05%)
Sep 16, 2016 7.261 7.314 7.204 7.261 31,015,330 -0.05(-0.73%)
Sep 15, 2016 7.162 7.337 7.117 7.314 21,935,712 +0.08(+1.16%)
Sep 14, 2016 7.276 7.307 7.185 7.231 29,182,658 -0.07(-0.94%)
Sep 13, 2016 7.459 7.459 7.208 7.299 43,058,180 -0.24(-3.13%)
Sep 12, 2016 7.451 7.565 7.360 7.535 29,430,320 +0.07(+0.92%)
Sep 09, 2016 7.535 7.618 7.466 7.466 26,937,082 -0.08(-1.01%)
Sep 08, 2016 7.572 7.656 7.497 7.542 22,715,444 -0.02(-0.30%)
Sep 07, 2016 7.443 7.580 7.436 7.565 33,310,802 +0.10(+1.37%)
Sep 06, 2016 7.515 7.545 7.417 7.462 33,899,008 -0.03(-0.40%)
Sep 02, 2016 7.470 7.493 7.493 7.493 19,336,676 +0.06(+0.81%)
Sep 01, 2016 7.538 7.564 7.357 7.432 20,241,082 -0.09(-1.20%)
Aug 31, 2016 7.523 7.545 7.394 7.523 19,032,066 +0.00(+0.00%)
Aug 30, 2016 7.440 7.534 7.432 7.523 17,626,528 +0.08(+1.12%)
Aug 29, 2016 7.402 7.523 7.395 7.440 15,961,694 +0.05(+0.72%)
Aug 26, 2016 7.304 7.447 7.281 7.387 24,238,826 +0.11(+1.45%)
Aug 25, 2016 7.266 7.349 7.266 7.281 21,084,178 +0.02(+0.21%)
Aug 24, 2016 7.304 7.357 7.259 7.266 18,613,700 -0.03(-0.41%)
Aug 23, 2016 7.311 7.349 7.296 7.296 14,825,376 +0.01(+0.10%)
Aug 22, 2016 7.266 7.334 7.236 7.289 19,639,806 -0.02(-0.31%)
Aug 19, 2016 7.259 7.311 7.198 7.311 14,667,001 +0.05(+0.62%)
Aug 18, 2016 7.206 7.266 7.183 7.266 16,468,688 +0.06(+0.84%)
Aug 17, 2016 7.191 7.228 7.157 7.206 22,165,694 +0.01(+0.10%)
Aug 16, 2016 7.168 7.259 7.130 7.198 23,177,240 -0.02(-0.21%)
Aug 15, 2016 7.010 7.228 7.002 7.213 24,746,662 +0.25(+3.58%)
Aug 12, 2016 6.949 6.964 6.896 6.964 13,232,230 -0.05(-0.75%)
Aug 11, 2016 6.987 7.047 6.957 7.017 15,461,339 +0.03(+0.43%)
Aug 10, 2016 7.070 7.085 6.972 6.987 24,066,046 -0.08(-1.17%)
Aug 09, 2016 7.093 7.138 7.055 7.070 13,917,532 -0.02(-0.21%)
Aug 08, 2016 7.093 7.138 7.062 7.085 15,062,459 +0.00(+0.00%)
Aug 05, 2016 6.957 7.130 6.942 7.085 22,142,972 +0.26(+3.87%)
Aug 04, 2016 6.836 6.874 6.810 6.821 15,969,142 +0.00(+0.00%)
Aug 03, 2016 6.723 6.874 6.700 6.821 23,885,534 +0.11(+1.57%)
Aug 02, 2016 6.798 6.821 6.655 6.715 26,836,772 -0.09(-1.33%)
Aug 01, 2016 6.949 6.972 6.791 6.806 25,945,058 -0.11(-1.64%)
Jul 29, 2016 6.866 7.032 6.866 6.919 37,847,000 +0.01(+0.11%)
Jul 28, 2016 6.836 6.934 6.791 6.912 17,992,920 +0.05(+0.66%)
Jul 27, 2016 6.927 7.010 6.829 6.866 31,227,756 -0.04(-0.55%)
Jul 26, 2016 6.776 6.919 6.753 6.904 27,131,448 +0.14(+2.01%)
Jul 25, 2016 6.798 6.829 6.753 6.768 15,539,661 -0.05(-0.66%)
Jul 22, 2016 6.746 6.859 6.723 6.813 25,388,962 +0.07(+1.01%)
Jul 21, 2016 6.753 6.859 6.723 6.746 27,956,606 +0.02(+0.22%)
Jul 20, 2016 6.738 6.768 6.640 6.730 34,629,944 +0.03(+0.45%)
Jul 19, 2016 6.791 6.862 6.678 6.700 44,647,116 -0.21(-3.06%)
Jul 18, 2016 6.881 6.972 6.855 6.912 28,929,374 +0.03(+0.44%)
Jul 15, 2016 6.889 6.927 6.806 6.881 28,312,280 +0.03(+0.44%)
Jul 14, 2016 6.836 6.881 6.798 6.851 27,041,068 +0.17(+2.48%)
Jul 13, 2016 6.640 6.693 6.587 6.685 24,146,886 +0.02(+0.34%)
Jul 12, 2016 6.549 6.685 6.549 6.663 27,876,024 +0.20(+3.03%)
Jul 11, 2016 6.444 6.508 6.414 6.466 24,825,858 +0.10(+1.54%)
Jul 08, 2016 6.331 6.225 6.225 6.368 31,320,760 +0.14(+2.30%)
Jul 07, 2016 6.172 6.338 6.165 6.225 28,565,962 +0.05(+0.73%)
Jul 06, 2016 5.999 6.187 5.885 6.180 35,435,360 +0.13(+2.12%)
Jul 05, 2016 6.217 6.225 6.006 6.051 23,775,472 -0.26(-4.07%)
Jul 01, 2016 6.368 6.308 6.308 6.308 20,013,914 -0.11(-1.76%)
Jun 30, 2016 6.406 6.421 6.289 6.421 35,154,712 +0.07(+1.07%)
Jun 29, 2016 6.225 6.361 6.202 6.353 26,892,688 +0.14(+2.31%)
Jun 28, 2016 6.142 6.232 6.044 6.210 35,673,088 +0.24(+4.05%)
Jun 27, 2016 6.315 6.315 5.931 5.968 40,198,100 -0.47(-7.27%)
Jun 24, 2016 6.708 6.791 6.429 6.436 42,208,232 -0.69(-9.74%)
Jun 23, 2016 6.987 7.130 6.972 7.130 17,112,574 +0.25(+3.62%)
Jun 22, 2016 6.934 7.025 6.874 6.881 19,450,548 -0.04(-0.55%)
Jun 21, 2016 6.942 6.979 6.836 6.919 17,440,192 +0.00(+0.00%)
Jun 20, 2016 7.025 7.104 6.912 6.919 16,612,748 +0.06(+0.88%)
Jun 17, 2016 6.768 6.889 6.753 6.859 27,432,792 +0.09(+1.34%)
Jun 16, 2016 6.798 6.821 6.632 6.768 59,063,020 -0.10(-1.43%)
Jun 15, 2016 6.904 7.062 6.836 6.866 39,572,340 +0.01(+0.11%)
Jun 14, 2016 7.025 7.108 6.806 6.859 26,833,096 -0.20(-2.88%)
Jun 13, 2016 7.138 7.221 7.062 7.062 23,696,340 -0.12(-1.68%)
Jun 10, 2016 7.191 7.206 7.127 7.183 22,109,866 -0.14(-1.86%)
Jun 09, 2016 7.327 7.342 7.198 7.319 18,108,096 -0.09(-1.22%)
Jun 08, 2016 7.364 7.455 7.357 7.410 22,079,656 +0.04(+0.56%)
Jun 07, 2016 7.458 7.473 7.364 7.368 16,543,473 -0.09(-1.21%)
Jun 06, 2016 7.361 7.495 7.323 7.458 19,337,584 +0.16(+2.26%)
Jun 03, 2016 7.278 7.323 7.121 7.293 27,303,322 -0.20(-2.70%)
Jun 02, 2016 7.406 7.495 7.361 7.495 15,680,005 +0.05(+0.70%)
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.