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 UNCHANGED
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, 2008 6.540 6.790 5.980 6.230 218,084 -0.38(-5.75%)
Apr 29, 2008 6.820 6.830 6.510 6.610 92,909 -0.17(-2.51%)
Apr 28, 2008 6.070 6.820 6.060 6.780 125,041 +0.69(+11.33%)
Apr 25, 2008 5.890 6.110 5.760 6.090 114,967 +0.18(+3.05%)
Apr 24, 2008 6.140 6.140 5.880 5.910 125,823 -0.21(-3.43%)
Apr 23, 2008 6.370 6.470 6.080 6.120 103,135 -0.25(-3.92%)
Apr 22, 2008 6.760 6.770 6.360 6.370 74,140 -0.39(-5.77%)
Apr 21, 2008 6.540 6.860 6.420 6.760 112,784 +0.31(+4.81%)
Apr 18, 2008 6.440 6.580 6.150 6.450 110,623 +0.19(+3.04%)
Apr 17, 2008 6.350 6.450 6.240 6.260 81,407 -0.12(-1.88%)
Apr 16, 2008 6.540 6.680 6.310 6.380 106,295 -0.14(-2.15%)
Apr 15, 2008 6.350 6.520 6.340 6.520 80,376 -0.04(-0.61%)
Apr 14, 2008 6.770 7.000 6.450 6.560 123,944 -0.20(-2.96%)
Apr 11, 2008 6.770 7.120 6.680 6.760 71,961 -0.31(-4.38%)
Apr 10, 2008 6.630 7.170 6.630 7.070 128,051 +0.40(+6.00%)
Apr 09, 2008 6.860 6.880 6.540 6.670 74,152 -0.19(-2.77%)
Apr 08, 2008 6.810 6.940 6.660 6.860 50,886 +0.06(+0.88%)
Apr 07, 2008 7.230 7.230 6.660 6.800 119,425 -0.44(-6.08%)
Apr 04, 2008 6.710 7.240 6.710 7.240 179,012 +0.59(+8.87%)
Apr 03, 2008 6.510 6.680 6.500 6.650 121,903 +0.14(+2.15%)
Apr 02, 2008 6.330 6.570 6.250 6.510 106,353 +0.11(+1.72%)
Apr 01, 2008 5.790 6.400 5.790 6.400 200,919 +0.63(+10.92%)
Mar 31, 2008 5.950 6.060 5.700 5.770 110,819 -0.30(-4.94%)
Mar 28, 2008 6.040 6.330 5.830 6.070 138,367 +0.03(+0.50%)
Mar 27, 2008 5.750 6.200 5.750 6.040 222,422 +0.24(+4.14%)
Mar 26, 2008 5.120 5.880 5.120 5.800 283,221 +0.69(+13.50%)
Mar 25, 2008 5.090 5.180 4.990 5.110 82,304 +0.06(+1.19%)
Mar 24, 2008 4.790 5.200 4.680 5.050 234,409 +0.18(+3.70%)
Mar 21, 2008 4.560 4.890 4.340 4.870 218,299 +0.00(+0.00%)
Mar 20, 2008 4.560 4.890 4.340 4.870 218,299 +0.03(+0.62%)
Mar 19, 2008 4.500 4.870 4.460 4.840 153,360 +0.33(+7.32%)
Mar 18, 2008 4.440 4.520 4.250 4.510 97,310 +0.14(+3.20%)
Mar 17, 2008 4.380 4.540 4.180 4.370 109,021 -0.13(-2.89%)
Mar 14, 2008 4.800 4.800 4.370 4.500 160,008 -0.30(-6.25%)
Mar 13, 2008 4.700 4.850 4.520 4.800 107,740 +0.08(+1.69%)
Mar 12, 2008 4.940 4.980 4.690 4.720 103,383 -0.19(-3.87%)
Mar 11, 2008 4.960 5.010 4.740 4.910 117,184 +0.05(+1.03%)
Mar 10, 2008 5.150 5.180 4.820 4.860 82,433 -0.24(-4.71%)
Mar 07, 2008 5.340 5.460 5.010 5.100 195,637 -0.31(-5.73%)
Mar 06, 2008 5.660 5.740 5.390 5.410 110,963 -0.31(-5.42%)
Mar 05, 2008 5.810 5.810 5.650 5.720 93,007 -0.09(-1.55%)
Mar 04, 2008 6.050 6.130 5.630 5.810 216,495 -0.26(-4.28%)
Mar 03, 2008 6.220 6.240 5.940 6.070 77,367 -0.18(-2.88%)
Feb 29, 2008 6.110 6.280 6.070 6.250 145,901 +0.05(+0.81%)
Feb 28, 2008 6.180 6.260 6.090 6.200 98,687 +0.00(+0.00%)
Feb 27, 2008 6.130 6.300 6.130 6.200 71,892 -0.01(-0.16%)
Feb 26, 2008 6.060 6.340 6.060 6.210 138,972 +0.01(+0.16%)
Feb 25, 2008 6.070 6.340 5.930 6.200 153,036 +0.17(+2.82%)
Feb 22, 2008 5.930 6.130 5.800 6.030 325,559 +0.30(+5.24%)
Feb 21, 2008 5.750 5.990 5.600 5.730 186,845 -0.11(-1.88%)
Feb 20, 2008 5.830 6.020 5.650 5.840 182,931 -0.19(-3.15%)
Feb 19, 2008 6.050 6.090 5.850 6.030 162,536 +0.03(+0.50%)
Feb 18, 2008 6.310 6.500 5.850 6.000 280,830 +0.00(+0.00%)
Feb 15, 2008 6.310 6.500 5.850 6.000 280,830 -0.40(-6.25%)
Feb 14, 2008 6.550 6.693 6.240 6.400 183,681 -0.22(-3.32%)
Feb 13, 2008 6.300 6.810 6.200 6.620 164,464 +0.33(+5.25%)
Feb 12, 2008 6.420 6.420 6.200 6.290 87,604 -0.14(-2.18%)
Feb 11, 2008 6.210 6.500 6.120 6.430 157,118 +0.20(+3.21%)
Feb 08, 2008 6.200 6.350 6.110 6.230 160,752 +0.03(+0.48%)
Feb 07, 2008 6.220 6.380 6.150 6.200 144,622 +0.05(+0.81%)
Feb 06, 2008 6.280 6.340 6.150 6.150 136,187 -0.06(-0.97%)
Feb 05, 2008 6.300 6.510 6.180 6.210 171,161 -0.18(-2.82%)
Feb 04, 2008 6.420 6.520 6.260 6.390 233,911 +0.12(+1.91%)
Feb 01, 2008 6.300 6.320 6.150 6.270 124,227 -0.03(-0.48%)
Jan 31, 2008 6.100 6.310 6.090 6.300 232,139 +0.15(+2.44%)
Jan 30, 2008 6.260 6.290 6.030 6.150 116,492 -0.12(-1.91%)
Jan 29, 2008 6.250 6.310 6.130 6.270 241,647 +0.05(+0.80%)
Jan 28, 2008 6.140 6.220 6.060 6.220 104,037 +0.04(+0.65%)
Jan 25, 2008 6.110 6.210 5.960 6.180 112,664 +0.17(+2.83%)
Jan 24, 2008 6.140 6.370 5.930 6.010 238,963 -0.14(-2.28%)
Jan 23, 2008 6.270 6.380 6.050 6.150 261,144 -0.29(-4.50%)
Jan 22, 2008 6.290 6.590 6.170 6.440 123,410 -0.03(-0.46%)
Jan 21, 2008 6.310 6.480 6.090 6.470 139,124 +0.00(+0.00%)
Jan 18, 2008 6.310 6.480 6.090 6.470 139,124 +0.02(+0.31%)
Jan 17, 2008 6.820 6.890 6.380 6.450 179,416 -0.29(-4.30%)
Jan 16, 2008 6.770 6.990 6.650 6.740 121,026 -0.08(-1.17%)
Jan 15, 2008 6.780 7.050 6.670 6.820 140,969 -0.01(-0.15%)
Jan 14, 2008 6.900 6.970 6.670 6.830 68,968 -0.04(-0.58%)
Jan 11, 2008 7.090 7.290 6.830 6.870 121,308 -0.30(-4.18%)
Jan 10, 2008 6.870 7.210 6.750 7.170 209,551 +0.18(+2.58%)
Jan 09, 2008 6.370 7.020 6.290 6.990 132,824 +0.57(+8.88%)
Jan 08, 2008 6.450 6.620 6.300 6.420 145,970 -0.14(-2.13%)
Jan 07, 2008 6.310 6.580 6.310 6.560 84,160 +0.23(+3.63%)
Jan 04, 2008 6.280 6.441 6.250 6.330 103,318 +0.02(+0.32%)
Jan 03, 2008 6.630 6.630 6.230 6.310 105,020 -0.25(-3.81%)
Jan 02, 2008 6.510 6.680 6.420 6.560 125,681 +0.05(+0.77%)
Jan 01, 2008 6.690 6.830 6.500 6.510 156,026 +0.00(+0.00%)
Dec 31, 2007 6.690 6.830 6.500 6.510 156,026 -0.24(-3.56%)
Dec 28, 2007 6.590 6.900 6.500 6.750 136,251 +0.19(+2.90%)
Dec 27, 2007 6.880 6.950 6.550 6.560 101,200 -0.37(-5.34%)
Dec 26, 2007 6.700 7.000 6.670 6.930 154,801 +0.18(+2.67%)
Dec 24, 2007 6.520 6.790 6.460 6.750 54,876 +0.24(+3.69%)
Dec 21, 2007 6.580 6.580 6.450 6.510 141,170 -0.02(-0.31%)
Dec 20, 2007 6.540 6.610 6.430 6.530 122,470 +0.01(+0.15%)
Dec 19, 2007 6.330 6.570 6.310 6.520 111,652 +0.15(+2.35%)
Dec 18, 2007 6.510 6.690 6.170 6.370 223,207 -0.11(-1.70%)
Dec 17, 2007 6.940 7.030 6.460 6.480 343,711 -0.52(-7.43%)
Dec 14, 2007 6.640 7.090 6.630 7.000 190,178 +0.27(+4.01%)
Dec 13, 2007 6.580 6.730 6.580 6.730 95,048 +0.05(+0.75%)
Dec 12, 2007 6.810 6.880 6.610 6.680 128,373 -0.05(-0.67%)
Dec 11, 2007 6.860 6.980 6.640 6.725 145,348 -0.14(-2.11%)
Dec 10, 2007 6.960 6.980 6.800 6.870 106,694 -0.11(-1.58%)
Dec 07, 2007 6.990 7.000 6.800 6.980 111,276 +0.04(+0.58%)
Dec 06, 2007 6.820 6.970 6.750 6.940 130,095 +0.08(+1.17%)
Dec 05, 2007 6.810 6.990 6.730 6.860 139,798 -0.02(-0.29%)
Dec 04, 2007 6.560 7.000 6.540 6.880 204,498 +0.25(+3.77%)
Dec 03, 2007 7.600 7.600 6.310 6.630 802,939 -1.09(-14.12%)
Nov 30, 2007 7.720 7.780 7.420 7.720 114,780 +0.08(+1.05%)
Nov 29, 2007 7.520 7.780 7.440 7.640 117,108 +0.07(+0.92%)
Nov 28, 2007 7.400 7.600 7.150 7.570 159,639 +0.19(+2.57%)
Nov 27, 2007 7.350 7.420 7.210 7.380 143,719 +0.08(+1.10%)
Nov 26, 2007 7.570 7.790 7.250 7.300 126,936 -0.29(-3.82%)
Nov 23, 2007 7.730 7.746 7.540 7.590 66,444 -0.12(-1.56%)
Nov 21, 2007 8.150 8.170 7.700 7.710 170,256 -0.43(-5.28%)
Nov 20, 2007 8.000 8.330 7.980 8.140 132,959 +0.06(+0.74%)
Nov 19, 2007 8.200 8.220 7.930 8.080 163,258 -0.16(-1.94%)
Nov 16, 2007 8.440 8.570 8.130 8.240 215,720 -0.14(-1.67%)
Nov 15, 2007 8.950 8.960 8.300 8.380 200,017 -0.56(-6.26%)
Nov 14, 2007 9.310 9.470 8.930 8.940 174,783 -0.28(-3.04%)
Nov 13, 2007 9.000 9.270 8.840 9.220 202,384 +0.26(+2.90%)
Nov 12, 2007 9.030 9.170 8.930 8.960 172,050 -0.10(-1.10%)
Nov 09, 2007 9.050 9.160 8.830 9.060 245,078 -0.14(-1.52%)
Nov 08, 2007 9.460 9.500 9.040 9.200 278,858 -0.18(-1.92%)
Nov 07, 2007 9.630 9.640 9.290 9.380 187,618 -0.36(-3.70%)
Nov 06, 2007 9.310 9.790 9.310 9.740 379,557 +0.43(+4.62%)
Nov 05, 2007 9.110 9.330 9.050 9.310 229,232 +0.14(+1.53%)
Nov 02, 2007 8.920 9.180 8.800 9.170 163,492 +0.35(+3.97%)
Nov 01, 2007 8.990 9.120 8.730 8.820 309,626 -0.18(-2.00%)
Oct 31, 2007 8.740 9.330 8.740 9.000 543,691 +0.20(+2.27%)
Oct 30, 2007 8.930 8.950 8.730 8.800 139,139 -0.08(-0.90%)
Oct 29, 2007 8.850 9.060 8.800 8.880 214,401 -0.02(-0.22%)
Oct 26, 2007 9.120 9.170 8.800 8.900 241,210 -0.19(-2.09%)
Oct 25, 2007 9.070 9.270 8.920 9.090 361,210 +0.07(+0.78%)
Oct 24, 2007 9.030 9.150 8.900 9.020 692,996 -0.09(-0.99%)
Oct 23, 2007 8.970 9.390 8.970 9.110 258,188 -0.15(-1.62%)
Oct 22, 2007 9.040 9.350 9.030 9.260 209,500 +0.14(+1.54%)
Oct 19, 2007 9.360 9.550 9.110 9.120 261,228 -0.29(-3.08%)
Oct 18, 2007 9.600 9.700 9.370 9.410 179,841 -0.29(-2.99%)
Oct 17, 2007 9.760 9.890 9.580 9.700 268,217 -0.01(-0.10%)
Oct 16, 2007 9.700 9.870 9.660 9.710 199,721 -0.04(-0.41%)
Oct 15, 2007 10.22 10.29 9.700 9.750 286,812 -0.43(-4.22%)
Oct 12, 2007 9.400 10.20 9.260 10.18 845,439 +1.02(+11.14%)
Oct 11, 2007 9.040 9.500 9.040 9.160 232,661 -0.09(-0.97%)
Oct 10, 2007 9.600 9.600 9.110 9.250 275,130 -0.39(-4.05%)
Oct 09, 2007 9.920 10.06 9.560 9.640 227,307 -0.32(-3.21%)
Oct 08, 2007 9.660 10.00 9.530 9.960 173,979 +0.32(+3.32%)
Oct 05, 2007 9.360 9.930 9.250 9.640 260,903 +0.32(+3.43%)
Oct 04, 2007 9.310 9.570 9.300 9.320 232,991 +0.06(+0.65%)
Oct 03, 2007 9.230 9.500 9.130 9.260 189,406 -0.07(-0.75%)
Oct 02, 2007 8.850 9.500 8.810 9.330 332,289 +0.52(+5.90%)
Oct 01, 2007 8.710 8.890 8.640 8.810 122,042 +0.08(+0.92%)
Sep 28, 2007 8.730 9.080 8.560 8.730 525,234 -0.03(-0.34%)
Sep 27, 2007 8.010 8.780 8.010 8.760 541,857 +0.76(+9.50%)
Sep 26, 2007 7.830 8.060 7.720 8.000 245,803 +0.17(+2.17%)
Sep 25, 2007 7.370 8.090 7.370 7.830 237,133 +0.46(+6.24%)
Sep 24, 2007 7.180 7.500 7.180 7.370 75,654 +0.14(+1.94%)
Sep 21, 2007 7.060 7.470 7.060 7.230 214,556 +0.17(+2.41%)
Sep 20, 2007 7.190 7.300 7.060 7.060 93,199 -0.13(-1.81%)
Sep 19, 2007 7.260 7.350 7.000 7.190 117,904 -0.08(-1.10%)
Sep 18, 2007 7.310 7.350 7.170 7.270 98,802 -0.01(-0.14%)
Sep 17, 2007 7.300 7.350 7.200 7.280 92,002 -0.09(-1.22%)
Sep 14, 2007 7.330 7.410 7.230 7.370 89,808 -0.06(-0.81%)
Sep 13, 2007 7.480 7.500 7.370 7.430 104,046 +0.00(+0.00%)
Sep 12, 2007 7.290 7.640 7.290 7.430 104,639 -0.11(-1.46%)
Sep 11, 2007 7.520 7.730 7.326 7.540 115,951 -0.01(-0.13%)
Sep 10, 2007 7.560 7.560 7.280 7.550 123,938 +0.03(+0.40%)
Sep 07, 2007 7.200 7.600 7.180 7.520 185,990 +0.19(+2.59%)
Sep 06, 2007 7.070 7.420 7.070 7.330 219,988 +0.28(+3.97%)
Sep 05, 2007 6.980 7.120 6.940 7.050 121,773 +0.00(+0.00%)
Sep 04, 2007 6.890 7.100 6.790 7.050 98,550 +0.13(+1.88%)
Aug 31, 2007 6.920 7.040 6.860 6.920 60,540 +0.09(+1.32%)
Aug 30, 2007 6.940 6.980 6.790 6.830 77,711 -0.12(-1.73%)
Aug 29, 2007 6.920 6.950 6.810 6.950 64,192 +0.08(+1.16%)
Aug 28, 2007 6.630 7.220 6.620 6.870 269,560 +0.15(+2.25%)
Aug 27, 2007 6.830 6.870 6.610 6.719 93,216 -0.17(-2.48%)
Aug 24, 2007 6.830 6.950 6.750 6.890 122,880 +0.01(+0.15%)
Aug 23, 2007 7.130 7.210 6.820 6.880 167,630 -0.40(-5.49%)
Aug 22, 2007 7.320 7.390 7.190 7.280 192,815 -0.02(-0.27%)
Aug 21, 2007 6.870 7.310 6.830 7.300 121,206 +0.28(+3.99%)
Aug 20, 2007 7.070 7.150 6.970 7.020 100,349 -0.01(-0.14%)
Aug 17, 2007 6.920 7.160 6.900 7.030 153,777 +0.19(+2.78%)
Aug 16, 2007 6.650 6.950 6.510 6.840 159,610 +0.11(+1.63%)
Aug 15, 2007 6.850 7.030 6.660 6.730 129,610 -0.11(-1.61%)
Aug 14, 2007 6.910 7.090 6.800 6.840 119,498 -0.10(-1.44%)
Aug 13, 2007 7.340 7.340 6.610 6.940 304,260 -0.39(-5.32%)
Aug 10, 2007 7.880 7.880 7.290 7.330 518,740 -0.65(-8.15%)
Aug 09, 2007 7.560 8.240 7.515 7.980 1,605,227 +0.30(+3.91%)
Aug 08, 2007 6.930 7.970 6.880 7.680 929,487 +0.78(+11.30%)
Aug 07, 2007 6.480 7.000 6.480 6.900 264,636 +0.37(+5.67%)
Aug 06, 2007 6.280 6.590 6.260 6.530 227,509 +0.17(+2.67%)
Aug 03, 2007 6.390 6.600 6.260 6.360 205,939 -0.23(-3.49%)
Aug 02, 2007 6.380 6.700 6.300 6.590 268,459 +0.20(+3.13%)
Aug 01, 2007 6.350 6.650 6.320 6.390 467,175 +0.03(+0.47%)
Jul 31, 2007 6.250 6.380 6.080 6.360 170,802 +0.20(+3.25%)
Jul 30, 2007 6.260 6.410 6.100 6.160 119,221 -0.14(-2.22%)
Jul 27, 2007 6.250 6.510 6.180 6.300 184,946 +0.05(+0.80%)
Jul 26, 2007 6.160 6.290 6.060 6.250 126,491 +0.07(+1.13%)
Jul 25, 2007 6.190 6.240 6.050 6.180 132,279 +0.02(+0.32%)
Jul 24, 2007 6.130 6.280 6.120 6.160 129,101 -0.01(-0.16%)
Jul 23, 2007 6.330 6.380 6.090 6.170 207,991 -0.11(-1.75%)
Jul 20, 2007 6.340 6.430 6.260 6.280 84,449 -0.09(-1.41%)
Jul 19, 2007 6.480 6.670 6.350 6.370 139,080 -0.09(-1.39%)
Jul 18, 2007 6.400 6.560 6.250 6.460 171,149 +0.01(+0.16%)
Jul 17, 2007 6.670 6.670 6.400 6.450 190,503 -0.24(-3.59%)
Jul 16, 2007 6.710 6.800 6.640 6.690 225,606 -0.05(-0.74%)
Jul 13, 2007 6.750 6.790 6.620 6.740 138,917 -0.01(-0.15%)
Jul 12, 2007 6.860 6.920 6.740 6.750 218,700 -0.04(-0.59%)
Jul 11, 2007 6.760 6.820 6.590 6.790 246,593 +0.08(+1.19%)
Jul 10, 2007 6.920 6.970 6.660 6.710 183,833 -0.23(-3.31%)
Jul 09, 2007 7.110 7.220 6.890 6.940 215,275 -0.16(-2.25%)
Jul 06, 2007 6.850 7.160 6.820 7.100 574,300 +0.28(+4.11%)
Jul 05, 2007 6.840 7.040 6.810 6.820 333,225 -0.03(-0.44%)
Jul 03, 2007 6.840 6.950 6.770 6.850 185,350 -0.01(-0.15%)
Jul 02, 2007 6.760 6.920 6.740 6.860 332,931 +0.10(+1.48%)
Jun 29, 2007 6.790 6.950 6.730 6.760 231,161 +0.01(+0.15%)
Jun 28, 2007 6.560 6.790 6.560 6.750 328,963 +0.15(+2.27%)
Jun 27, 2007 6.300 6.640 6.300 6.600 265,718 +0.24(+3.77%)
Jun 26, 2007 6.590 6.600 6.290 6.360 509,684 -0.12(-1.85%)
Jun 25, 2007 6.450 6.590 6.380 6.480 613,932 +0.01(+0.15%)
Jun 22, 2007 6.200 6.490 6.050 6.470 3,495,785 +0.28(+4.52%)
Jun 21, 2007 6.060 6.190 6.040 6.190 182,764 +0.08(+1.31%)
Jun 20, 2007 6.200 6.260 6.070 6.110 244,600 -0.10(-1.61%)
Jun 19, 2007 6.130 6.250 6.000 6.210 336,600 +0.03(+0.49%)
Jun 18, 2007 6.160 6.220 6.130 6.180 234,400 +0.01(+0.16%)
Jun 15, 2007 6.490 6.490 6.080 6.170 452,100 -0.22(-3.44%)
Jun 14, 2007 6.210 6.430 6.190 6.390 352,000 +0.16(+2.57%)
Jun 13, 2007 6.210 6.250 6.010 6.230 190,300 +0.02(+0.32%)
Jun 12, 2007 6.100 6.390 5.940 6.210 271,600 +0.06(+0.98%)
Jun 11, 2007 6.400 6.400 6.150 6.150 163,280 -0.26(-4.06%)
Jun 08, 2007 6.070 6.420 6.070 6.410 243,170 +0.30(+4.91%)
Jun 07, 2007 6.250 6.310 6.000 6.110 248,732 -0.20(-3.17%)
Jun 06, 2007 6.310 6.380 6.250 6.310 276,914 -0.05(-0.79%)
Jun 05, 2007 6.390 6.430 6.290 6.360 420,393 -0.04(-0.63%)
Jun 04, 2007 6.330 6.450 6.210 6.400 363,067 +0.05(+0.79%)
Jun 01, 2007 6.220 6.500 6.220 6.350 510,323 +0.13(+2.09%)
May 31, 2007 6.000 6.320 5.890 6.220 408,439 +0.14(+2.30%)
May 30, 2007 5.940 6.090 5.810 6.080 281,211 +0.12(+2.01%)
May 29, 2007 5.850 5.980 5.850 5.960 238,475 +0.13(+2.23%)
May 25, 2007 5.700 5.880 5.630 5.830 129,261 +0.19(+3.37%)
May 24, 2007 5.920 5.940 5.550 5.640 209,982 -0.27(-4.57%)
May 23, 2007 6.160 6.170 5.880 5.910 203,351 -0.23(-3.75%)
May 22, 2007 6.130 6.270 5.990 6.140 419,384 +0.04(+0.66%)
May 21, 2007 5.830 6.150 5.800 6.100 603,134 +0.30(+5.17%)
May 18, 2007 5.550 5.860 5.480 5.800 440,816 +0.30(+5.45%)
May 17, 2007 5.120 5.550 5.120 5.500 492,541 +0.37(+7.21%)
May 16, 2007 5.300 5.430 5.110 5.130 400,989 -0.18(-3.39%)
May 15, 2007 5.430 5.590 5.300 5.310 455,818 -0.11(-2.03%)
May 14, 2007 5.660 5.750 5.400 5.420 517,961 -0.21(-3.73%)
May 11, 2007 5.610 5.690 5.530 5.630 352,145 +0.09(+1.62%)
May 10, 2007 5.650 5.650 5.470 5.540 433,623 -0.13(-2.29%)
May 09, 2007 5.820 5.850 5.640 5.670 316,251 -0.22(-3.74%)
May 08, 2007 6.050 6.060 5.810 5.890 331,291 -0.20(-3.28%)
May 07, 2007 6.310 6.310 6.050 6.090 333,733 -0.24(-3.79%)
May 04, 2007 6.480 6.480 6.190 6.330 470,014 -0.15(-2.31%)
May 03, 2007 6.500 6.530 6.370 6.480 633,512 +0.01(+0.15%)
May 02, 2007 7.020 7.440 6.310 6.470 1,045,532 -0.97(-13.04%)
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.