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

Cerus Corp (NQ: CERS )

1.930 +0.080 (+4.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2004 3.570 3.580 3.150 3.250 223,700 -0.33(-9.22%)
Apr 29, 2004 3.960 3.960 3.520 3.580 113,300 -0.23(-6.04%)
Apr 28, 2004 3.875 3.920 3.780 3.810 71,000 -0.12(-3.05%)
Apr 27, 2004 3.850 4.070 3.790 3.930 174,500 +0.01(+0.28%)
Apr 26, 2004 3.990 4.240 3.800 3.919 384,500 -0.04(-1.04%)
Apr 23, 2004 3.770 4.060 3.700 3.960 141,400 +0.24(+6.45%)
Apr 22, 2004 3.850 3.900 3.650 3.720 337,900 -0.28(-7.00%)
Apr 21, 2004 4.010 5.500 3.880 4.000 2,278,100 +0.47(+13.31%)
Apr 20, 2004 3.495 3.570 3.450 3.530 70,900 +0.04(+1.15%)
Apr 19, 2004 3.500 3.640 3.450 3.490 218,400 -0.12(-3.32%)
Apr 16, 2004 3.710 3.750 3.600 3.610 83,900 -0.10(-2.70%)
Apr 15, 2004 3.700 3.840 3.690 3.710 93,900 +0.02(+0.54%)
Apr 14, 2004 3.650 3.780 3.640 3.690 221,900 -0.02(-0.57%)
Apr 13, 2004 3.880 3.900 3.710 3.711 99,900 -0.12(-3.11%)
Apr 12, 2004 3.970 3.970 3.800 3.830 39,000 -0.13(-3.26%)
Apr 08, 2004 4.000 4.050 3.910 3.959 62,200 -0.05(-1.27%)
Apr 07, 2004 4.165 4.210 4.000 4.010 130,300 -0.17(-4.07%)
Apr 06, 2004 4.170 4.270 4.120 4.180 163,500 +0.07(+1.70%)
Apr 05, 2004 4.040 4.230 4.000 4.110 141,900 +0.11(+2.75%)
Apr 02, 2004 3.830 4.050 3.700 4.000 276,100 +0.33(+8.99%)
Apr 01, 2004 3.440 3.700 3.400 3.670 74,600 +0.26(+7.62%)
Mar 31, 2004 3.340 3.610 3.320 3.410 194,400 -0.11(-3.12%)
Mar 30, 2004 3.530 3.650 3.480 3.520 100,700 +0.02(+0.57%)
Mar 29, 2004 3.540 3.670 3.440 3.500 91,800 +0.04(+1.16%)
Mar 26, 2004 3.540 3.540 3.440 3.460 12,900 -0.04(-1.14%)
Mar 25, 2004 3.450 3.540 3.440 3.500 40,700 +0.10(+2.94%)
Mar 24, 2004 3.460 3.460 3.370 3.400 40,900 +0.00(+0.00%)
Mar 23, 2004 3.400 3.540 3.350 3.400 53,400 +0.02(+0.59%)
Mar 22, 2004 3.640 3.640 3.360 3.380 59,100 -0.18(-5.06%)
Mar 19, 2004 3.790 3.870 3.540 3.560 44,500 -0.12(-3.26%)
Mar 18, 2004 3.700 3.750 3.630 3.680 78,900 -0.10(-2.65%)
Mar 17, 2004 3.700 3.850 3.700 3.780 45,200 +0.01(+0.27%)
Mar 16, 2004 3.710 3.790 3.670 3.770 73,100 +0.02(+0.53%)
Mar 15, 2004 3.750 3.830 3.690 3.750 63,800 -0.04(-1.06%)
Mar 12, 2004 3.750 3.790 3.680 3.790 101,500 +0.08(+2.16%)
Mar 11, 2004 3.640 3.770 3.640 3.710 92,800 -0.01(-0.27%)
Mar 10, 2004 3.830 3.870 3.700 3.720 72,400 -0.13(-3.38%)
Mar 09, 2004 3.830 3.930 3.790 3.850 63,600 -0.04(-1.03%)
Mar 08, 2004 4.050 4.100 3.810 3.890 213,100 -0.17(-4.19%)
Mar 05, 2004 3.880 4.090 3.845 4.060 254,600 +0.19(+4.91%)
Mar 04, 2004 3.890 3.900 3.800 3.870 47,500 +0.12(+3.20%)
Mar 03, 2004 3.800 3.926 3.750 3.750 92,400 -0.05(-1.32%)
Mar 02, 2004 3.910 3.930 3.800 3.800 45,400 -0.06(-1.55%)
Mar 01, 2004 3.950 3.950 3.800 3.860 75,600 -0.02(-0.52%)
Feb 27, 2004 3.910 3.930 3.840 3.880 81,300 +0.05(+1.31%)
Feb 26, 2004 3.890 3.900 3.830 3.830 99,800 -0.06(-1.54%)
Feb 25, 2004 3.930 3.950 3.771 3.890 76,300 +0.01(+0.26%)
Feb 24, 2004 3.900 3.990 3.880 3.880 81,600 +0.00(+0.00%)
Feb 23, 2004 3.950 4.010 3.860 3.880 108,300 +0.01(+0.26%)
Feb 20, 2004 3.850 3.950 3.840 3.870 108,500 -0.01(-0.26%)
Feb 19, 2004 3.950 4.060 3.880 3.880 104,200 -0.02(-0.51%)
Feb 18, 2004 3.910 3.986 3.882 3.900 93,500 -0.02(-0.51%)
Feb 17, 2004 4.070 4.095 3.860 3.920 112,300 -0.09(-2.24%)
Feb 13, 2004 4.150 4.150 4.000 4.010 70,600 -0.06(-1.47%)
Feb 12, 2004 4.080 4.229 4.070 4.070 71,500 -0.05(-1.21%)
Feb 11, 2004 4.020 4.120 4.020 4.120 61,000 +0.07(+1.73%)
Feb 10, 2004 4.010 4.080 4.000 4.050 137,300 -0.02(-0.49%)
Feb 09, 2004 4.070 4.200 4.000 4.070 118,900 -0.17(-4.01%)
Feb 06, 2004 4.350 4.350 4.210 4.240 27,600 -0.01(-0.24%)
Feb 05, 2004 4.270 4.340 4.250 4.250 69,400 +0.04(+0.95%)
Feb 04, 2004 4.350 4.380 4.210 4.210 83,100 -0.14(-3.22%)
Feb 03, 2004 4.350 4.450 4.330 4.350 88,000 +0.02(+0.46%)
Feb 02, 2004 4.300 4.450 4.250 4.330 134,700 +0.00(+0.00%)
Jan 30, 2004 4.420 4.428 4.310 4.330 47,000 -0.02(-0.46%)
Jan 29, 2004 4.350 4.590 4.280 4.350 140,600 -0.07(-1.58%)
Jan 28, 2004 4.600 4.750 4.380 4.420 110,100 -0.07(-1.56%)
Jan 27, 2004 4.740 4.740 4.350 4.490 160,800 -0.12(-2.60%)
Jan 26, 2004 4.600 4.730 4.500 4.610 73,800 -0.02(-0.43%)
Jan 23, 2004 4.650 4.680 4.500 4.630 73,300 +0.11(+2.43%)
Jan 22, 2004 4.760 4.760 4.500 4.520 107,400 -0.09(-1.95%)
Jan 21, 2004 4.800 4.810 4.570 4.610 166,000 -0.10(-2.12%)
Jan 20, 2004 4.590 4.950 4.590 4.710 279,300 +0.15(+3.29%)
Jan 16, 2004 4.410 4.610 4.410 4.560 122,700 +0.13(+2.93%)
Jan 15, 2004 4.590 4.590 4.350 4.430 116,092 -0.14(-3.06%)
Jan 14, 2004 4.510 4.650 4.420 4.570 150,876 +0.08(+1.78%)
Jan 13, 2004 4.250 4.500 4.250 4.490 166,923 +0.19(+4.42%)
Jan 12, 2004 4.190 4.350 4.160 4.300 117,902 +0.13(+3.12%)
Jan 09, 2004 4.325 4.400 4.170 4.170 176,384 -0.12(-2.80%)
Jan 08, 2004 4.340 4.350 4.230 4.290 122,349 +0.00(+0.00%)
Jan 07, 2004 4.300 4.350 4.210 4.290 109,862 -0.01(-0.23%)
Jan 06, 2004 4.440 4.450 4.210 4.300 154,500 -0.13(-2.93%)
Jan 05, 2004 4.580 4.590 4.380 4.430 212,800 -0.07(-1.56%)
Jan 02, 2004 4.590 4.730 4.450 4.500 177,500 -0.04(-0.88%)
Dec 31, 2003 4.600 4.700 4.410 4.540 234,200 -0.14(-2.99%)
Dec 30, 2003 4.710 4.790 4.610 4.680 204,579 -0.07(-1.47%)
Dec 29, 2003 4.430 4.750 4.400 4.750 315,700 +0.31(+6.98%)
Dec 26, 2003 4.450 4.470 4.360 4.440 65,586 +0.09(+1.98%)
Dec 24, 2003 4.401 4.500 4.300 4.354 82,738 -0.07(-1.49%)
Dec 23, 2003 4.240 4.430 4.121 4.420 273,372 +0.22(+5.24%)
Dec 22, 2003 4.010 4.200 4.010 4.200 192,278 +0.13(+3.19%)
Dec 19, 2003 4.040 4.080 3.900 4.070 165,632 +0.12(+3.04%)
Dec 18, 2003 3.900 4.010 3.900 3.950 101,106 +0.04(+1.02%)
Dec 17, 2003 3.860 4.000 3.860 3.910 102,931 +0.03(+0.77%)
Dec 16, 2003 3.850 3.960 3.850 3.880 96,122 -0.04(-1.02%)
Dec 15, 2003 4.240 4.240 3.880 3.920 141,173 -0.08(-2.00%)
Dec 12, 2003 4.230 4.270 3.880 4.000 227,546 -0.19(-4.53%)
Dec 11, 2003 3.860 4.730 3.800 4.190 406,007 +0.33(+8.55%)
Dec 10, 2003 3.730 3.868 3.680 3.860 164,269 +0.15(+4.04%)
Dec 09, 2003 3.900 3.900 3.680 3.710 176,738 -0.19(-4.87%)
Dec 08, 2003 3.850 3.900 3.750 3.900 128,473 +0.10(+2.63%)
Dec 05, 2003 3.760 3.890 3.760 3.800 155,453 +0.04(+1.06%)
Dec 04, 2003 3.610 3.800 3.610 3.760 256,172 +0.08(+2.17%)
Dec 03, 2003 3.601 3.780 3.600 3.680 155,476 +0.03(+0.82%)
Dec 02, 2003 3.770 3.770 3.540 3.650 126,501 -0.08(-2.14%)
Dec 01, 2003 3.470 3.730 3.410 3.730 235,013 +0.33(+9.71%)
Nov 28, 2003 3.550 3.550 3.400 3.400 154,709 -0.12(-3.41%)
Nov 26, 2003 3.590 3.630 3.420 3.520 208,163 -0.07(-1.95%)
Nov 25, 2003 3.660 3.700 3.500 3.590 219,560 -0.09(-2.45%)
Nov 24, 2003 3.660 3.790 3.610 3.680 191,827 +0.03(+0.82%)
Nov 21, 2003 3.710 3.850 3.650 3.650 160,337 -0.06(-1.62%)
Nov 20, 2003 4.000 4.010 3.650 3.710 325,438 -0.27(-6.78%)
Nov 19, 2003 4.000 4.090 3.950 3.980 125,257 -0.03(-0.75%)
Nov 18, 2003 4.190 4.190 3.990 4.010 91,936 -0.09(-2.20%)
Nov 17, 2003 4.210 4.270 4.090 4.100 184,891 -0.13(-3.07%)
Nov 14, 2003 4.210 4.270 4.190 4.230 121,090 -0.02(-0.47%)
Nov 13, 2003 4.300 4.330 4.200 4.250 62,557 -0.08(-1.85%)
Nov 12, 2003 4.230 4.380 4.230 4.330 89,010 +0.03(+0.70%)
Nov 11, 2003 4.400 4.430 4.230 4.300 94,129 -0.10(-2.27%)
Nov 10, 2003 4.390 4.480 4.290 4.400 75,951 +0.05(+1.15%)
Nov 07, 2003 4.370 4.380 4.300 4.350 70,539 +0.00(+0.00%)
Nov 06, 2003 4.460 4.480 4.300 4.350 91,133 -0.05(-1.14%)
Nov 05, 2003 4.470 4.490 4.350 4.400 75,146 -0.10(-2.22%)
Nov 04, 2003 4.580 4.640 4.350 4.500 177,885 -0.10(-2.17%)
Nov 03, 2003 4.430 4.640 4.430 4.600 129,161 +0.11(+2.45%)
Oct 31, 2003 4.420 4.500 4.310 4.490 171,237 +0.13(+2.98%)
Oct 30, 2003 4.400 4.429 4.341 4.360 60,001 -0.04(-0.91%)
Oct 29, 2003 4.420 4.460 4.370 4.400 45,337 -0.06(-1.35%)
Oct 28, 2003 4.420 4.500 4.350 4.460 66,812 +0.11(+2.53%)
Oct 27, 2003 4.400 4.500 4.310 4.350 101,300 +0.04(+0.93%)
Oct 24, 2003 4.420 4.430 4.280 4.310 152,500 -0.08(-1.82%)
Oct 23, 2003 4.240 4.400 4.200 4.390 184,900 +0.20(+4.77%)
Oct 22, 2003 4.360 4.370 4.170 4.190 211,400 -0.18(-4.12%)
Oct 21, 2003 4.400 4.500 4.360 4.370 155,864 -0.08(-1.80%)
Oct 20, 2003 4.540 4.540 4.380 4.450 149,723 -0.04(-0.89%)
Oct 17, 2003 4.304 4.570 4.280 4.490 323,069 +0.17(+3.94%)
Oct 16, 2003 5.120 4.720 4.350 4.320 856,903 -0.80(-15.62%)
Oct 15, 2003 5.100 5.150 5.020 5.120 132,915 +0.02(+0.39%)
Oct 14, 2003 5.100 5.150 4.950 5.100 92,214 +0.00(+0.00%)
Oct 13, 2003 5.030 5.120 5.000 5.100 94,492 +0.08(+1.59%)
Oct 10, 2003 5.080 5.150 5.000 5.020 143,060 -0.04(-0.79%)
Oct 09, 2003 5.160 5.200 5.040 5.060 139,386 -0.03(-0.59%)
Oct 08, 2003 5.160 5.240 5.020 5.090 107,723 -0.12(-2.30%)
Oct 07, 2003 5.030 5.280 5.000 5.210 116,282 +0.13(+2.56%)
Oct 06, 2003 5.250 5.270 4.920 5.080 162,205 -0.09(-1.74%)
Oct 03, 2003 5.410 5.490 5.150 5.170 369,104 -0.01(-0.19%)
Oct 02, 2003 4.790 5.230 4.690 5.180 1,529,178 +0.48(+10.21%)
Oct 01, 2003 4.690 4.780 4.610 4.700 963,455 +0.06(+1.29%)
Sep 30, 2003 4.680 4.820 4.620 4.640 135,596 -0.04(-0.85%)
Sep 29, 2003 4.700 4.810 4.630 4.680 181,943 -0.05(-1.06%)
Sep 26, 2003 4.940 5.020 4.570 4.730 463,862 -0.25(-5.02%)
Sep 25, 2003 5.210 5.220 4.980 4.980 368,030 -0.23(-4.41%)
Sep 24, 2003 5.370 5.390 5.210 5.210 316,049 -0.05(-0.95%)
Sep 23, 2003 5.140 5.380 5.130 5.260 473,052 +0.19(+3.75%)
Sep 22, 2003 5.190 5.220 5.050 5.070 221,210 -0.06(-1.17%)
Sep 19, 2003 5.200 5.220 5.060 5.130 278,549 +0.03(+0.59%)
Sep 18, 2003 5.090 5.140 5.050 5.100 279,293 +0.00(+0.00%)
Sep 17, 2003 5.240 5.250 5.050 5.100 315,759 -0.13(-2.49%)
Sep 16, 2003 5.290 5.370 5.210 5.230 367,504 -0.08(-1.51%)
Sep 15, 2003 5.400 5.420 5.280 5.310 244,600 -0.07(-1.30%)
Sep 12, 2003 5.310 5.400 5.280 5.380 284,700 +0.00(+0.00%)
Sep 11, 2003 5.450 5.450 5.320 5.380 267,500 +0.02(+0.47%)
Sep 10, 2003 5.440 5.440 5.310 5.355 356,000 -0.04(-0.81%)
Sep 09, 2003 5.360 5.440 5.300 5.399 443,900 +0.04(+0.73%)
Sep 08, 2003 5.360 5.460 5.300 5.360 561,600 +0.09(+1.71%)
Sep 05, 2003 5.290 5.450 5.210 5.270 1,513,444 -0.02(-0.40%)
Sep 04, 2003 7.480 7.840 4.554 5.291 4,061,400 -2.38(-31.02%)
Sep 02, 2003 7.670 7.740 7.550 7.670 115,100 +0.05(+0.66%)
Aug 29, 2003 7.640 7.795 7.510 7.620 117,800 +0.01(+0.08%)
Aug 28, 2003 7.500 7.640 7.471 7.614 251,400 +0.12(+1.66%)
Aug 27, 2003 7.450 7.550 7.450 7.490 70,500 +0.00(+0.00%)
Aug 26, 2003 7.550 7.550 7.390 7.490 49,400 -0.04(-0.53%)
Aug 25, 2003 7.500 7.550 7.400 7.530 88,800 +0.05(+0.67%)
Aug 22, 2003 7.550 7.610 7.450 7.480 139,100 +0.01(+0.13%)
Aug 21, 2003 7.450 7.600 7.340 7.470 146,200 +0.09(+1.19%)
Aug 20, 2003 7.260 7.490 7.260 7.382 100,600 -0.03(-0.36%)
Aug 19, 2003 7.330 7.440 7.300 7.409 231,600 +0.11(+1.49%)
Aug 18, 2003 7.390 7.390 7.180 7.300 125,300 +0.13(+1.81%)
Aug 15, 2003 7.290 7.400 7.150 7.170 52,100 -0.08(-1.10%)
Aug 14, 2003 7.120 7.270 7.120 7.250 76,200 +0.00(+0.00%)
Aug 13, 2003 7.260 7.360 7.050 7.250 270,800 +0.05(+0.69%)
Aug 12, 2003 6.950 7.200 6.950 7.200 199,600 +0.18(+2.56%)
Aug 11, 2003 6.910 7.140 6.900 7.020 162,600 +0.12(+1.74%)
Aug 08, 2003 6.760 6.996 6.660 6.900 99,500 +0.24(+3.60%)
Aug 07, 2003 6.850 6.910 6.610 6.660 130,200 -0.14(-2.06%)
Aug 06, 2003 7.060 7.060 6.730 6.800 115,600 -0.11(-1.59%)
Aug 05, 2003 7.040 7.280 6.800 6.910 147,500 -0.23(-3.22%)
Aug 04, 2003 7.150 7.420 7.050 7.140 160,300 -0.05(-0.70%)
Aug 01, 2003 7.400 7.420 7.170 7.190 100,933 -0.30(-4.02%)
Jul 31, 2003 7.500 7.640 7.350 7.491 131,400 +0.01(+0.15%)
Jul 30, 2003 7.350 7.550 7.350 7.480 56,500 +0.07(+0.94%)
Jul 29, 2003 7.600 7.600 7.300 7.410 69,100 -0.05(-0.67%)
Jul 28, 2003 7.300 7.590 7.300 7.460 142,100 +0.09(+1.22%)
Jul 25, 2003 7.340 7.600 7.300 7.370 130,200 +0.03(+0.41%)
Jul 24, 2003 7.580 7.750 7.100 7.340 224,400 -0.24(-3.17%)
Jul 23, 2003 7.580 8.230 7.200 7.580 852,500 +0.30(+4.12%)
Jul 22, 2003 7.240 7.500 7.050 7.280 564,300 +0.04(+0.55%)
Jul 21, 2003 7.550 7.600 7.200 7.240 113,500 -0.23(-3.08%)
Jul 18, 2003 7.419 7.900 7.300 7.470 208,300 +0.21(+2.89%)
Jul 17, 2003 7.450 7.500 7.240 7.260 168,000 -0.21(-2.81%)
Jul 16, 2003 7.680 7.820 7.450 7.470 88,300 -0.21(-2.73%)
Jul 15, 2003 7.590 8.000 7.550 7.680 256,400 +0.16(+2.13%)
Jul 14, 2003 7.520 7.640 7.370 7.520 172,800 +0.11(+1.48%)
Jul 11, 2003 7.650 7.670 7.360 7.410 330,300 -0.17(-2.24%)
Jul 10, 2003 7.790 7.890 7.550 7.580 85,100 -0.21(-2.70%)
Jul 09, 2003 7.990 8.000 7.620 7.790 121,000 -0.12(-1.52%)
Jul 08, 2003 7.630 8.000 7.510 7.910 188,200 +0.31(+4.08%)
Jul 07, 2003 7.520 7.800 7.520 7.600 215,400 +0.05(+0.66%)
Jul 03, 2003 8.000 8.000 7.520 7.550 161,700 -0.30(-3.82%)
Jul 02, 2003 7.850 8.000 7.620 7.850 343,700 -0.01(-0.13%)
Jul 01, 2003 7.700 7.900 7.460 7.860 437,400 +0.34(+4.52%)
Jun 30, 2003 7.650 7.830 7.500 7.520 452,900 -0.18(-2.34%)
Jun 27, 2003 7.500 7.810 7.500 7.700 287,689 +0.11(+1.45%)
Jun 26, 2003 7.630 7.793 7.460 7.590 227,800 -0.02(-0.26%)
Jun 25, 2003 7.600 7.890 7.510 7.610 283,700 +0.05(+0.66%)
Jun 24, 2003 7.490 7.889 7.340 7.560 339,700 +0.22(+3.00%)
Jun 23, 2003 7.720 7.770 7.330 7.340 293,800 -0.35(-4.55%)
Jun 20, 2003 7.410 7.710 7.260 7.690 400,700 +0.38(+5.20%)
Jun 19, 2003 7.640 7.810 7.230 7.310 306,800 -0.42(-5.43%)
Jun 18, 2003 7.970 8.200 7.630 7.730 421,900 -0.17(-2.15%)
Jun 17, 2003 8.140 8.480 7.880 7.900 240,000 -0.23(-2.83%)
Jun 16, 2003 8.380 8.500 7.650 8.130 516,700 -0.27(-3.21%)
Jun 13, 2003 9.080 9.130 8.350 8.400 645,600 -0.74(-8.10%)
Jun 12, 2003 9.650 9.650 9.060 9.140 163,800 -0.26(-2.77%)
Jun 11, 2003 9.190 9.550 9.120 9.400 261,600 +0.26(+2.84%)
Jun 10, 2003 9.140 9.250 9.000 9.140 282,800 +0.09(+0.99%)
Jun 09, 2003 9.270 9.300 8.960 9.050 334,300 -0.25(-2.69%)
Jun 06, 2003 9.760 9.850 8.650 9.300 4,655,600 -1.40(-13.08%)
Jun 05, 2003 10.32 10.85 9.820 10.70 473,900 -0.66(-5.82%)
Jun 04, 2003 11.50 11.50 11.30 11.36 112,900 -0.13(-1.12%)
Jun 03, 2003 11.40 11.67 11.10 11.49 101,000 -0.02(-0.18%)
Jun 02, 2003 11.47 12.18 11.30 11.51 125,700 +0.22(+1.95%)
May 30, 2003 12.04 12.18 11.12 11.29 145,600 -0.76(-6.31%)
May 29, 2003 12.00 13.20 11.82 12.05 422,100 +0.26(+2.21%)
May 28, 2003 9.900 11.97 9.840 11.79 331,700 +2.14(+22.18%)
May 27, 2003 9.330 10.00 9.180 9.650 138,400 +0.37(+3.99%)
May 23, 2003 9.100 9.350 9.000 9.280 82,000 +0.29(+3.17%)
May 22, 2003 9.080 9.249 8.950 8.995 44,500 -0.09(-0.94%)
May 21, 2003 9.010 9.200 9.000 9.080 48,100 +0.07(+0.78%)
May 20, 2003 8.970 9.150 8.950 9.010 62,700 +0.06(+0.67%)
May 19, 2003 9.550 9.590 8.950 8.950 158,400 -0.38(-4.07%)
May 16, 2003 9.220 9.700 9.210 9.330 81,700 -0.17(-1.79%)
May 15, 2003 9.110 9.570 9.110 9.500 106,000 +0.28(+3.04%)
May 14, 2003 8.570 9.350 8.570 9.220 133,700 +0.61(+7.08%)
May 13, 2003 8.690 8.750 8.570 8.610 52,900 +0.01(+0.12%)
May 12, 2003 8.780 8.780 8.550 8.600 62,600 -0.13(-1.49%)
May 09, 2003 8.450 8.760 8.450 8.730 126,600 +0.27(+3.19%)
May 08, 2003 8.210 8.730 8.050 8.460 195,000 +0.25(+3.05%)
May 07, 2003 8.050 8.270 7.900 8.210 114,000 +0.26(+3.27%)
May 06, 2003 8.030 8.160 7.950 7.950 90,500 -0.21(-2.57%)
May 05, 2003 7.990 8.250 7.960 8.160 55,000 +0.13(+1.62%)
May 02, 2003 7.900 8.100 7.900 8.030 68,200 -0.05(-0.62%)
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.