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

Citizens Financial Group Inc/Ri (NY: CFG )

37.16 +0.64 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2017 17.11 17.33 17.03 17.09 16,800,412 -0.03(-0.16%)
Apr 27, 2017 17.14 17.19 16.87 17.11 15,954,835 -0.01(-0.08%)
Apr 26, 2017 16.91 17.27 16.90 17.13 12,522,160 +0.16(+0.96%)
Apr 25, 2017 16.98 17.06 16.83 16.97 15,200,991 +0.28(+1.67%)
Apr 24, 2017 16.80 17.02 16.60 16.69 17,113,484 +0.44(+2.72%)
Apr 21, 2017 16.42 16.52 16.07 16.24 15,321,256 -0.17(-1.05%)
Apr 20, 2017 16.13 16.64 16.13 16.42 11,200,386 +0.49(+3.07%)
Apr 19, 2017 15.84 16.05 15.77 15.93 15,886,617 +0.24(+1.54%)
Apr 18, 2017 15.66 15.87 15.52 15.69 10,353,767 -0.10(-0.65%)
Apr 17, 2017 15.49 15.81 15.42 15.79 7,196,627 +0.32(+2.05%)
Apr 13, 2017 15.62 15.89 15.47 15.47 8,341,655 -0.23(-1.45%)
Apr 12, 2017 15.96 15.98 15.59 15.70 8,705,423 -0.30(-1.89%)
Apr 11, 2017 15.88 16.00 15.65 16.00 8,932,586 +0.00(+0.00%)
Apr 10, 2017 16.11 16.33 15.92 16.00 8,475,746 -0.12(-0.72%)
Apr 07, 2017 16.08 16.25 15.96 16.12 8,052,802 -0.14(-0.83%)
Apr 06, 2017 16.00 16.31 15.89 16.25 6,669,658 +0.25(+1.57%)
Apr 05, 2017 16.45 16.55 16.00 16.00 10,633,225 -0.24(-1.49%)
Apr 04, 2017 16.09 16.36 16.01 16.24 9,982,233 +0.04(+0.23%)
Apr 03, 2017 16.12 16.29 15.87 16.21 11,063,665 +0.13(+0.78%)
Mar 31, 2017 16.14 16.30 16.02 16.08 10,873,386 -0.15(-0.95%)
Mar 30, 2017 16.08 16.41 15.97 16.23 11,858,285 +0.18(+1.13%)
Mar 29, 2017 16.29 16.37 15.76 16.05 23,975,310 -0.25(-1.54%)
Mar 28, 2017 15.86 16.43 15.85 16.30 9,409,241 +0.37(+2.31%)
Mar 27, 2017 15.57 15.97 15.35 15.94 10,904,290 -0.13(-0.78%)
Mar 24, 2017 16.19 16.26 15.83 16.06 10,577,164 -0.03(-0.17%)
Mar 23, 2017 15.96 16.41 15.85 16.09 10,177,101 +0.07(+0.41%)
Mar 22, 2017 15.88 16.24 15.59 16.02 15,182,976 +0.03(+0.20%)
Mar 21, 2017 17.00 17.04 15.92 15.99 16,317,461 -0.87(-5.16%)
Mar 20, 2017 16.99 17.06 16.80 16.86 12,637,387 -0.18(-1.06%)
Mar 17, 2017 17.24 17.31 16.95 17.04 29,026,776 -0.22(-1.29%)
Mar 16, 2017 17.25 17.37 17.11 17.27 7,227,065 +0.15(+0.87%)
Mar 15, 2017 17.41 17.51 17.06 17.12 11,473,046 -0.19(-1.10%)
Mar 14, 2017 17.31 17.34 17.10 17.31 7,257,915 -0.08(-0.48%)
Mar 13, 2017 17.50 17.63 17.36 17.39 8,972,903 -0.13(-0.72%)
Mar 10, 2017 17.71 17.75 17.21 17.52 9,610,297 -0.04(-0.24%)
Mar 09, 2017 17.68 17.81 17.47 17.56 6,335,697 -0.06(-0.32%)
Mar 08, 2017 17.95 17.98 17.58 17.62 7,402,904 -0.06(-0.32%)
Mar 07, 2017 17.79 17.85 17.57 17.67 5,646,925 -0.14(-0.78%)
Mar 06, 2017 17.72 17.90 17.57 17.81 5,850,400 -0.02(-0.10%)
Mar 03, 2017 17.80 17.93 17.75 17.83 9,645,653 +0.12(+0.68%)
Mar 02, 2017 18.47 18.50 17.69 17.71 12,741,128 -0.72(-3.89%)
Mar 01, 2017 17.88 18.50 17.84 18.43 15,326,885 +1.03(+5.94%)
Feb 28, 2017 17.22 17.42 17.14 17.39 9,561,347 +0.08(+0.48%)
Feb 27, 2017 17.11 17.34 17.06 17.31 8,627,187 +0.25(+1.47%)
Feb 24, 2017 17.10 17.30 16.97 17.06 16,241,189 -0.28(-1.61%)
Feb 23, 2017 17.61 17.62 17.11 17.34 12,807,169 -0.20(-1.12%)
Feb 22, 2017 17.60 17.66 17.46 17.53 11,276,527 -0.18(-1.00%)
Feb 21, 2017 17.69 17.79 17.51 17.71 9,931,345 +0.10(+0.55%)
Feb 17, 2017 17.61 17.61 17.61 0 -0.19(-1.07%)
Feb 16, 2017 17.74 17.87 17.68 17.80 5,923,235 -0.06(-0.31%)
Feb 15, 2017 17.73 17.89 17.57 17.86 8,252,056 +0.18(+1.03%)
Feb 14, 2017 17.18 17.72 17.11 17.68 11,061,845 +0.49(+2.87%)
Feb 13, 2017 17.13 17.31 17.09 17.18 7,533,076 +0.23(+1.37%)
Feb 10, 2017 16.83 17.00 16.80 16.95 7,055,203 +0.08(+0.50%)
Feb 09, 2017 16.45 16.88 16.39 16.87 12,313,066 +0.41(+2.52%)
Feb 08, 2017 16.87 16.89 16.40 16.45 18,158,830 -0.58(-3.39%)
Feb 07, 2017 17.04 17.13 16.91 17.03 8,198,403 +0.06(+0.33%)
Feb 06, 2017 16.90 17.18 16.85 16.97 9,955,320 -0.15(-0.87%)
Feb 03, 2017 17.13 17.18 16.92 17.12 8,322,692 +0.35(+2.08%)
Feb 02, 2017 16.84 16.86 16.59 16.77 9,360,140 -0.21(-1.23%)
Feb 01, 2017 17.01 17.30 16.93 16.98 10,304,087 +0.15(+0.88%)
Jan 31, 2017 16.91 17.16 16.70 16.83 10,258,940 -0.10(-0.60%)
Jan 30, 2017 16.94 17.04 16.65 16.94 10,744,880 -0.21(-1.24%)
Jan 27, 2017 17.35 17.38 17.09 17.15 9,227,914 -0.26(-1.47%)
Jan 26, 2017 17.39 17.60 17.25 17.41 10,343,421 +0.01(+0.05%)
Jan 25, 2017 17.04 17.41 17.00 17.40 12,323,874 +0.57(+3.36%)
Jan 24, 2017 16.67 16.88 16.63 16.83 13,053,828 +0.19(+1.14%)
Jan 23, 2017 16.51 16.68 16.40 16.64 10,554,699 +0.03(+0.20%)
Jan 20, 2017 16.49 16.77 16.37 16.61 17,609,088 +0.51(+3.14%)
Jan 19, 2017 16.20 16.42 15.95 16.10 12,374,092 -0.12(-0.74%)
Jan 18, 2017 15.93 16.24 15.67 16.22 13,773,447 +0.40(+2.55%)
Jan 17, 2017 16.61 16.65 15.75 15.82 18,272,912 -1.01(-5.98%)
Jan 13, 2017 16.83 16.83 16.83 0 +0.17(+1.03%)
Jan 12, 2017 16.74 16.76 16.30 16.65 8,544,429 -0.16(-0.97%)
Jan 11, 2017 16.77 16.86 16.62 16.82 9,216,491 -0.00(-0.03%)
Jan 10, 2017 16.64 16.86 16.60 16.82 8,045,569 +0.28(+1.68%)
Jan 09, 2017 16.52 16.61 16.30 16.54 6,547,364 -0.11(-0.64%)
Jan 06, 2017 16.65 16.73 16.56 16.65 7,815,136 +0.09(+0.53%)
Jan 05, 2017 16.70 16.81 16.33 16.56 8,034,473 -0.21(-1.24%)
Jan 04, 2017 16.71 16.81 16.61 16.77 9,392,595 +0.14(+0.86%)
Jan 03, 2017 16.90 17.19 16.49 16.63 10,883,669 +0.11(+0.65%)
Dec 30, 2016 16.52 16.52 16.52 0 +0.16(+0.99%)
Dec 29, 2016 16.67 16.70 16.34 16.36 8,159,818 -0.33(-2.00%)
Dec 28, 2016 16.91 16.93 16.64 16.69 6,120,526 -0.21(-1.26%)
Dec 27, 2016 16.87 16.95 16.77 16.90 4,175,908 +0.06(+0.36%)
Dec 23, 2016 16.84 16.84 16.84 0 +0.15(+0.92%)
Dec 22, 2016 16.70 16.77 16.63 16.69 8,170,792 -0.01(-0.06%)
Dec 21, 2016 16.71 16.74 16.55 16.70 6,255,241 -0.03(-0.17%)
Dec 20, 2016 16.56 16.75 16.50 16.73 7,399,255 +0.33(+2.01%)
Dec 19, 2016 16.37 16.42 16.16 16.40 11,341,060 +0.02(+0.14%)
Dec 16, 2016 16.56 16.71 16.28 16.38 28,325,782 -0.04(-0.23%)
Dec 15, 2016 16.28 16.60 16.03 16.41 13,696,045 +0.36(+2.22%)
Dec 14, 2016 15.96 16.60 15.84 16.06 15,309,724 -0.08(-0.49%)
Dec 13, 2016 16.30 16.32 15.82 16.14 12,964,798 -0.10(-0.60%)
Dec 12, 2016 16.27 16.55 16.12 16.23 10,430,318 -0.23(-1.41%)
Dec 09, 2016 16.48 16.50 16.17 16.46 10,235,798 -0.01(-0.08%)
Dec 08, 2016 16.40 16.58 16.12 16.48 14,231,757 +0.22(+1.37%)
Dec 07, 2016 16.10 16.27 15.82 16.26 13,516,680 +0.17(+1.04%)
Dec 06, 2016 16.05 16.14 15.87 16.09 9,889,561 +0.25(+1.61%)
Dec 05, 2016 16.02 16.11 15.71 15.83 14,260,656 +0.00(+0.00%)
Dec 02, 2016 16.01 16.01 15.68 15.83 12,685,844 -0.11(-0.67%)
Dec 01, 2016 15.70 16.19 15.69 15.94 16,420,956 +0.40(+2.60%)
Nov 30, 2016 15.32 15.63 15.32 15.54 15,841,826 +0.52(+3.46%)
Nov 29, 2016 14.82 15.11 14.77 15.02 12,321,400 +0.28(+1.92%)
Nov 28, 2016 14.90 15.00 14.69 14.73 11,923,286 -0.32(-2.09%)
Nov 25, 2016 15.02 15.05 14.95 15.05 3,250,258 +0.03(+0.19%)
Nov 23, 2016 15.02 15.02 15.02 0 +0.22(+1.50%)
Nov 22, 2016 14.92 14.96 14.73 14.80 17,888,196 -0.00(-0.03%)
Nov 21, 2016 14.94 14.94 14.70 14.80 9,893,755 -0.02(-0.12%)
Nov 18, 2016 14.75 14.90 14.67 14.82 17,746,730 +0.11(+0.76%)
Nov 17, 2016 14.25 14.74 14.23 14.71 21,015,096 +0.46(+3.25%)
Nov 16, 2016 14.07 14.28 14.03 14.25 16,114,450 -0.10(-0.68%)
Nov 15, 2016 14.14 14.45 13.95 14.35 21,760,656 +0.03(+0.19%)
Nov 14, 2016 13.97 14.38 13.95 14.32 31,644,332 +0.48(+3.45%)
Nov 11, 2016 13.64 13.91 13.47 13.84 35,053,804 +0.12(+0.85%)
Nov 10, 2016 13.29 13.91 13.29 13.72 25,937,780 +0.65(+4.96%)
Nov 09, 2016 12.65 13.19 12.61 13.07 27,574,250 +0.58(+4.64%)
Nov 08, 2016 12.44 12.59 12.27 12.50 11,053,710 -0.19(-1.46%)
Nov 07, 2016 12.49 12.69 12.49 12.68 11,069,620 +0.44(+3.56%)
Nov 04, 2016 12.18 12.41 12.04 12.25 7,858,175 +0.06(+0.53%)
Nov 03, 2016 12.18 12.29 12.13 12.18 10,635,993 +0.08(+0.65%)
Nov 02, 2016 12.35 12.36 11.99 12.10 18,165,742 -0.34(-2.76%)
Nov 01, 2016 12.30 12.44 12.21 12.44 16,971,346 +0.23(+1.90%)
Oct 31, 2016 12.23 12.31 12.17 12.21 12,732,254 +0.05(+0.42%)
Oct 28, 2016 12.40 12.41 12.10 12.16 17,027,416 -0.24(-1.94%)
Oct 27, 2016 12.49 12.56 12.36 12.40 12,432,324 +0.00(+0.00%)
Oct 26, 2016 12.17 12.40 12.16 12.40 10,822,194 +0.19(+1.55%)
Oct 25, 2016 12.18 12.25 12.09 12.21 9,221,100 +0.05(+0.42%)
Oct 24, 2016 12.17 12.23 12.08 12.16 11,108,597 +0.18(+1.46%)
Oct 21, 2016 11.85 12.04 11.77 11.99 9,334,856 +0.19(+1.64%)
Oct 20, 2016 11.63 11.88 11.62 11.79 14,352,093 +0.12(+0.99%)
Oct 19, 2016 11.51 11.73 11.51 11.68 7,754,144 +0.21(+1.81%)
Oct 18, 2016 11.51 11.52 11.34 11.47 7,309,987 +0.12(+1.10%)
Oct 17, 2016 11.46 11.54 11.28 11.34 7,569,920 -0.10(-0.85%)
Oct 14, 2016 11.50 11.58 11.36 11.44 7,792,439 +0.12(+1.10%)
Oct 13, 2016 11.51 11.52 11.18 11.32 10,383,451 -0.34(-2.89%)
Oct 12, 2016 11.53 11.76 11.52 11.65 8,838,557 +0.13(+1.16%)
Oct 11, 2016 11.79 11.89 11.46 11.52 15,754,801 -0.27(-2.27%)
Oct 10, 2016 11.90 11.96 11.76 11.79 6,784,243 +0.02(+0.16%)
Oct 07, 2016 11.86 11.91 11.64 11.77 10,711,961 -0.09(-0.74%)
Oct 06, 2016 11.81 11.90 11.69 11.86 8,495,973 +0.06(+0.47%)
Oct 05, 2016 11.61 11.85 11.56 11.80 11,478,561 +0.27(+2.32%)
Oct 04, 2016 11.39 11.70 11.37 11.53 12,911,637 +0.18(+1.59%)
Oct 03, 2016 11.34 11.41 11.27 11.35 6,870,270 -0.05(-0.45%)
Sep 30, 2016 11.21 11.46 11.13 11.40 14,421,432 +0.30(+2.74%)
Sep 29, 2016 11.29 11.35 11.00 11.10 10,977,360 -0.17(-1.47%)
Sep 28, 2016 11.22 11.29 11.03 11.27 18,832,622 +0.05(+0.41%)
Sep 27, 2016 11.03 11.23 10.99 11.22 8,378,887 +0.16(+1.46%)
Sep 26, 2016 11.16 11.20 11.00 11.06 10,200,718 -0.21(-1.84%)
Sep 23, 2016 11.15 11.34 11.13 11.27 10,693,906 +0.08(+0.70%)
Sep 22, 2016 11.26 11.31 11.15 11.19 9,615,756 -0.03(-0.29%)
Sep 21, 2016 11.24 11.32 11.11 11.22 8,303,953 +0.06(+0.58%)
Sep 20, 2016 11.26 11.28 11.07 11.16 8,840,561 -0.01(-0.08%)
Sep 19, 2016 11.20 11.32 11.13 11.16 8,726,976 +0.04(+0.37%)
Sep 16, 2016 11.20 11.22 11.05 11.12 18,966,636 -0.18(-1.55%)
Sep 15, 2016 11.22 11.36 11.20 11.30 11,108,421 +0.04(+0.33%)
Sep 14, 2016 11.36 11.46 11.24 11.26 10,120,955 -0.10(-0.89%)
Sep 13, 2016 11.41 11.44 11.18 11.36 14,422,429 -0.21(-1.80%)
Sep 12, 2016 11.35 11.59 11.23 11.57 14,265,223 +0.12(+1.05%)
Sep 09, 2016 11.41 11.57 11.40 11.45 15,390,074 -0.05(-0.44%)
Sep 08, 2016 11.36 11.51 11.31 11.50 9,303,238 +0.16(+1.42%)
Sep 07, 2016 11.19 11.37 11.15 11.34 7,898,202 +0.12(+1.11%)
Sep 06, 2016 11.39 11.41 11.15 11.22 10,829,456 -0.18(-1.54%)
Sep 02, 2016 11.35 11.39 11.39 11.39 10,599,466 +0.07(+0.65%)
Sep 01, 2016 11.47 11.52 11.21 11.32 10,034,118 -0.12(-1.01%)
Aug 31, 2016 11.42 11.45 11.27 11.43 14,520,743 +0.02(+0.16%)
Aug 30, 2016 11.29 11.45 11.11 11.41 9,869,730 +0.12(+1.10%)
Aug 29, 2016 11.17 11.40 11.16 11.29 14,396,474 +0.16(+1.41%)
Aug 26, 2016 10.94 11.15 10.91 11.13 13,335,830 +0.22(+2.03%)
Aug 25, 2016 10.83 10.94 10.79 10.91 4,969,369 +0.07(+0.64%)
Aug 24, 2016 10.88 10.96 10.81 10.84 8,737,155 -0.02(-0.17%)
Aug 23, 2016 10.91 10.97 10.85 10.86 10,179,318 +0.01(+0.13%)
Aug 22, 2016 10.87 10.90 10.79 10.85 6,801,234 -0.04(-0.34%)
Aug 19, 2016 10.76 10.90 10.71 10.88 6,388,932 +0.09(+0.81%)
Aug 18, 2016 10.83 10.89 10.76 10.80 8,227,507 -0.02(-0.21%)
Aug 17, 2016 10.76 10.86 10.76 10.82 9,190,249 +0.02(+0.21%)
Aug 16, 2016 10.78 10.92 10.76 10.80 10,305,747 -0.07(-0.64%)
Aug 15, 2016 10.81 10.93 10.78 10.86 9,730,896 +0.12(+1.16%)
Aug 12, 2016 10.72 10.75 10.60 10.74 6,673,571 -0.06(-0.56%)
Aug 11, 2016 10.75 10.86 10.68 10.80 7,997,056 +0.07(+0.64%)
Aug 10, 2016 10.82 10.86 10.69 10.73 7,536,480 -0.11(-1.02%)
Aug 09, 2016 10.79 10.89 10.74 10.84 11,164,925 +0.02(+0.17%)
Aug 08, 2016 10.84 10.93 10.79 10.82 11,692,402 +0.03(+0.26%)
Aug 05, 2016 10.59 10.82 10.55 10.80 15,883,613 +0.36(+3.45%)
Aug 04, 2016 10.36 10.49 10.36 10.44 12,786,907 +0.07(+0.67%)
Aug 03, 2016 10.19 10.38 10.15 10.37 10,489,355 +0.19(+1.86%)
Aug 02, 2016 10.23 10.36 10.12 10.18 12,823,348 -0.07(-0.68%)
Aug 01, 2016 10.27 10.40 10.21 10.25 10,504,149 -0.00(-0.04%)
Jul 29, 2016 10.27 10.43 10.23 10.25 8,738,826 -0.06(-0.53%)
Jul 28, 2016 10.35 10.43 10.24 10.31 13,508,718 -0.06(-0.58%)
Jul 27, 2016 10.32 10.44 10.21 10.37 19,272,118 +0.04(+0.40%)
Jul 26, 2016 10.09 10.36 10.06 10.32 13,501,218 +0.21(+2.09%)
Jul 25, 2016 9.980 10.13 9.980 10.11 12,875,686 +0.11(+1.06%)
Jul 22, 2016 9.985 10.10 9.920 10.01 13,921,240 +0.06(+0.55%)
Jul 21, 2016 10.22 10.33 9.877 9.952 28,252,610 +0.17(+1.69%)
Jul 20, 2016 9.668 9.884 9.567 9.787 18,452,828 +0.13(+1.38%)
Jul 19, 2016 9.535 9.723 9.535 9.654 11,337,988 +0.02(+0.24%)
Jul 18, 2016 9.613 9.677 9.521 9.631 18,047,504 +0.00(+0.00%)
Jul 15, 2016 9.705 9.764 9.617 9.631 11,234,451 -0.00(-0.05%)
Jul 14, 2016 9.640 9.806 9.558 9.636 10,174,149 +0.20(+2.09%)
Jul 13, 2016 9.351 9.459 9.278 9.438 8,602,999 +0.06(+0.59%)
Jul 12, 2016 9.388 9.498 9.347 9.383 14,202,668 +0.15(+1.59%)
Jul 11, 2016 9.195 9.285 9.154 9.236 10,790,321 +0.12(+1.36%)
Jul 08, 2016 9.085 9.186 8.915 9.112 19,315,766 +0.20(+2.21%)
Jul 07, 2016 8.718 8.924 8.718 8.915 17,732,674 +0.20(+2.26%)
Jul 06, 2016 8.562 8.727 8.529 8.718 17,200,310 +0.04(+0.48%)
Jul 05, 2016 8.864 8.878 8.598 8.676 12,401,860 -0.34(-3.82%)
Jul 01, 2016 9.126 9.021 9.021 9.021 12,468,692 -0.15(-1.65%)
Jun 30, 2016 9.076 9.236 9.016 9.172 23,404,388 +0.21(+2.36%)
Jun 29, 2016 8.837 8.993 8.658 8.961 18,082,634 +0.25(+2.90%)
Jun 28, 2016 8.681 8.851 8.545 8.708 50,831,704 +0.24(+2.87%)
Jun 27, 2016 8.979 8.979 8.419 8.465 28,454,686 -0.69(-7.57%)
Jun 24, 2016 9.397 9.558 9.158 9.158 47,044,372 -1.00(-9.81%)
Jun 23, 2016 9.985 10.16 9.957 10.15 11,638,591 +0.34(+3.51%)
Jun 22, 2016 9.879 10.02 9.796 9.810 9,020,010 -0.08(-0.84%)
Jun 21, 2016 9.792 9.911 9.668 9.893 13,549,769 +0.11(+1.13%)
Jun 20, 2016 9.884 10.02 9.755 9.783 13,112,314 +0.10(+1.00%)
Jun 17, 2016 9.640 9.748 9.604 9.686 21,713,840 +0.07(+0.76%)
Jun 16, 2016 9.714 9.728 9.562 9.613 10,865,573 -0.19(-1.97%)
Jun 15, 2016 9.842 10.03 9.778 9.806 13,255,083 +0.02(+0.23%)
Jun 14, 2016 10.10 10.18 9.613 9.783 19,441,106 -0.35(-3.49%)
Jun 13, 2016 10.24 10.43 10.12 10.14 11,283,309 -0.17(-1.69%)
Jun 10, 2016 10.35 10.42 10.22 10.31 10,189,505 -0.19(-1.84%)
Jun 09, 2016 10.68 10.68 10.47 10.50 9,692,371 -0.27(-2.47%)
Jun 08, 2016 10.78 10.88 10.72 10.77 7,283,100 -0.01(-0.09%)
Jun 07, 2016 10.77 10.88 10.71 10.78 8,108,874 +0.00(+0.04%)
Jun 06, 2016 10.67 10.87 10.63 10.77 11,871,794 +0.15(+1.43%)
Jun 03, 2016 10.48 10.66 10.34 10.62 16,990,658 -0.32(-2.90%)
Jun 02, 2016 10.81 10.96 10.69 10.94 7,642,100 +0.11(+0.97%)
Jun 01, 2016 10.69 10.88 10.54 10.83 8,609,292 +0.02(+0.21%)
May 31, 2016 10.91 10.93 10.72 10.81 14,653,568 -0.02(-0.17%)
May 27, 2016 10.76 10.83 10.83 10.83 7,653,654 +0.11(+1.03%)
May 26, 2016 10.87 10.88 10.68 10.72 10,158,546 -0.16(-1.44%)
May 25, 2016 10.74 10.95 10.68 10.88 14,750,841 +0.20(+1.89%)
May 24, 2016 10.61 10.82 10.57 10.67 6,895,730 +0.13(+1.22%)
May 23, 2016 10.54 10.61 10.43 10.54 6,407,499 -0.00(-0.04%)
May 20, 2016 10.55 10.75 10.49 10.55 8,568,849 +0.04(+0.35%)
May 19, 2016 10.53 10.78 10.39 10.51 10,497,058 -0.11(-0.99%)
May 18, 2016 9.980 10.62 9.980 10.62 21,507,356 +0.60(+6.00%)
May 17, 2016 9.911 10.14 9.851 10.02 9,078,637 +0.05(+0.51%)
May 16, 2016 9.833 10.05 9.778 9.966 9,333,515 +0.14(+1.45%)
May 13, 2016 10.10 10.20 9.755 9.824 14,202,002 -0.17(-1.65%)
May 12, 2016 10.26 10.32 9.916 9.989 12,523,184 -0.20(-1.98%)
May 11, 2016 10.26 10.39 10.19 10.19 8,000,330 -0.07(-0.72%)
May 10, 2016 10.07 10.34 10.02 10.26 22,130,652 +0.23(+2.33%)
May 09, 2016 10.11 10.20 10.02 10.03 5,908,534 -0.11(-1.09%)
May 06, 2016 10.06 10.20 9.994 10.14 8,090,264 -0.01(-0.09%)
May 05, 2016 10.10 10.19 9.998 10.15 10,611,145 +0.06(+0.55%)
May 04, 2016 10.21 10.26 9.932 10.09 11,332,107 -0.24(-2.31%)
May 03, 2016 10.41 10.44 10.23 10.33 8,428,528 -0.25(-2.39%)
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.