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 28, 2017 4.440 4.490 4.285 4.350 503,671 -0.06(-1.36%)
Apr 27, 2017 4.620 4.690 4.400 4.410 603,802 -0.20(-4.34%)
Apr 26, 2017 4.280 4.700 4.280 4.610 1,836,629 +0.33(+7.71%)
Apr 25, 2017 4.260 4.380 4.255 4.280 516,809 +0.04(+0.94%)
Apr 24, 2017 4.190 4.250 4.130 4.240 389,864 +0.12(+2.91%)
Apr 21, 2017 4.220 4.260 4.100 4.120 417,365 -0.11(-2.60%)
Apr 20, 2017 4.230 4.300 4.115 4.230 506,002 +0.03(+0.71%)
Apr 19, 2017 4.190 4.290 4.160 4.200 372,594 +0.04(+0.96%)
Apr 18, 2017 4.120 4.240 4.050 4.160 611,450 -0.02(-0.48%)
Apr 17, 2017 4.080 4.250 4.080 4.180 513,129 +0.07(+1.70%)
Apr 13, 2017 4.070 4.200 4.070 4.110 586,788 +0.01(+0.24%)
Apr 12, 2017 4.140 4.190 4.080 4.100 478,070 -0.07(-1.68%)
Apr 11, 2017 4.210 4.230 4.080 4.170 860,970 -0.04(-0.95%)
Apr 10, 2017 4.300 4.340 4.180 4.210 559,077 -0.09(-2.09%)
Apr 07, 2017 4.250 4.340 4.170 4.300 708,472 +0.03(+0.70%)
Apr 06, 2017 4.100 4.270 4.030 4.270 1,262,673 +0.17(+4.15%)
Apr 05, 2017 4.210 4.240 4.060 4.100 894,626 -0.08(-2.03%)
Apr 04, 2017 4.390 4.410 4.100 4.185 933,939 -0.21(-4.67%)
Apr 03, 2017 4.450 4.550 4.380 4.390 926,814 -0.06(-1.35%)
Mar 31, 2017 4.450 4.500 4.365 4.450 836,895 +0.01(+0.23%)
Mar 30, 2017 4.380 4.490 4.340 4.440 874,093 +0.06(+1.37%)
Mar 29, 2017 4.350 4.563 4.330 4.380 1,073,517 +0.03(+0.69%)
Mar 28, 2017 4.250 4.390 4.220 4.350 821,597 +0.13(+3.08%)
Mar 27, 2017 4.040 4.280 4.040 4.220 631,206 +0.12(+2.93%)
Mar 24, 2017 4.130 4.200 4.050 4.100 357,759 -0.02(-0.49%)
Mar 23, 2017 4.060 4.150 4.000 4.120 531,123 +0.06(+1.48%)
Mar 22, 2017 4.130 4.170 4.000 4.060 786,311 -0.07(-1.69%)
Mar 21, 2017 4.250 4.270 4.110 4.130 827,573 -0.09(-2.13%)
Mar 20, 2017 4.220 4.320 4.170 4.220 485,967 +0.01(+0.24%)
Mar 17, 2017 4.230 4.290 4.140 4.210 1,049,840 -0.04(-0.94%)
Mar 16, 2017 4.380 4.390 4.230 4.250 530,828 -0.11(-2.52%)
Mar 15, 2017 4.210 4.440 4.180 4.360 1,177,624 +0.11(+2.59%)
Mar 14, 2017 4.150 4.275 4.085 4.250 774,728 +0.00(+0.12%)
Mar 13, 2017 4.430 4.450 4.220 4.245 789,819 -0.21(-4.61%)
Mar 10, 2017 4.140 4.560 4.140 4.450 1,949,000 +0.32(+7.62%)
Mar 09, 2017 3.910 4.140 3.790 4.135 2,417,390 +0.22(+5.75%)
Mar 08, 2017 4.050 4.140 3.800 3.910 3,283,048 -0.24(-5.78%)
Mar 07, 2017 4.200 4.240 4.140 4.150 695,023 -0.09(-2.12%)
Mar 06, 2017 4.440 4.450 4.230 4.240 824,127 -0.22(-4.93%)
Mar 03, 2017 4.400 4.490 4.320 4.460 782,169 +0.05(+1.13%)
Mar 02, 2017 4.290 4.550 4.290 4.410 1,093,439 +0.08(+1.85%)
Mar 01, 2017 4.270 4.340 4.230 4.330 855,522 +0.14(+3.34%)
Feb 28, 2017 4.270 4.350 4.170 4.190 735,858 -0.08(-1.87%)
Feb 27, 2017 4.230 4.295 4.185 4.270 813,044 +0.00(+0.00%)
Feb 24, 2017 4.240 4.285 4.080 4.270 971,996 -0.01(-0.12%)
Feb 23, 2017 4.040 4.305 4.020 4.275 1,364,109 +0.23(+5.56%)
Feb 22, 2017 4.140 4.153 4.030 4.050 766,542 -0.09(-2.17%)
Feb 21, 2017 4.300 4.310 4.120 4.140 899,764 -0.15(-3.38%)
Feb 17, 2017 4.285 4.285 4.285 0 +0.12(+3.00%)
Feb 16, 2017 4.060 4.200 3.965 4.160 1,244,938 +0.08(+1.96%)
Feb 15, 2017 4.060 4.156 4.040 4.080 887,794 -0.01(-0.24%)
Feb 14, 2017 4.040 4.140 4.040 4.090 793,634 -0.01(-0.24%)
Feb 13, 2017 4.140 4.180 4.050 4.100 592,023 -0.03(-0.73%)
Feb 10, 2017 4.140 4.200 4.110 4.130 376,367 -0.01(-0.24%)
Feb 09, 2017 4.160 4.180 4.050 4.140 664,987 +0.04(+0.98%)
Feb 08, 2017 4.080 4.110 3.970 4.100 920,135 +0.01(+0.24%)
Feb 07, 2017 4.070 4.120 4.000 4.090 520,888 +0.02(+0.49%)
Feb 06, 2017 4.150 4.180 4.040 4.070 728,486 -0.11(-2.63%)
Feb 03, 2017 4.170 4.190 4.050 4.180 601,874 +0.03(+0.72%)
Feb 02, 2017 4.110 4.200 4.040 4.150 826,812 +0.01(+0.24%)
Feb 01, 2017 4.280 4.320 4.100 4.140 598,121 -0.12(-2.82%)
Jan 31, 2017 4.120 4.330 4.030 4.260 637,617 +0.14(+3.40%)
Jan 30, 2017 4.240 4.240 4.070 4.120 682,662 -0.14(-3.29%)
Jan 27, 2017 4.050 4.280 4.020 4.260 646,256 +0.22(+5.45%)
Jan 26, 2017 4.190 4.260 4.010 4.040 802,707 -0.15(-3.58%)
Jan 25, 2017 4.240 4.320 4.190 4.190 531,616 -0.02(-0.48%)
Jan 24, 2017 4.190 4.220 4.070 4.210 549,414 +0.01(+0.24%)
Jan 23, 2017 4.380 4.410 4.075 4.200 966,297 -0.19(-4.33%)
Jan 20, 2017 4.290 4.450 4.220 4.390 883,359 +0.08(+1.86%)
Jan 19, 2017 4.150 4.320 4.120 4.310 885,522 +0.16(+3.86%)
Jan 18, 2017 4.200 4.220 4.070 4.150 692,789 -0.04(-0.95%)
Jan 17, 2017 4.270 4.270 4.130 4.190 771,059 -0.10(-2.33%)
Jan 13, 2017 4.290 4.290 4.290 0 +0.04(+0.94%)
Jan 12, 2017 4.220 4.320 4.110 4.250 569,185 -0.01(-0.23%)
Jan 11, 2017 4.500 4.500 4.180 4.260 731,962 -0.24(-5.33%)
Jan 10, 2017 4.480 4.520 4.350 4.500 649,530 +0.02(+0.45%)
Jan 09, 2017 4.450 4.550 4.374 4.480 615,411 +0.09(+1.93%)
Jan 06, 2017 4.530 4.550 4.370 4.395 379,638 -0.12(-2.77%)
Jan 05, 2017 4.600 4.690 4.420 4.520 938,962 -0.06(-1.31%)
Jan 04, 2017 4.340 4.650 4.310 4.580 1,395,884 +0.25(+5.77%)
Jan 03, 2017 4.350 4.390 4.250 4.330 634,899 -0.02(-0.46%)
Dec 30, 2016 4.350 4.350 4.350 0 +0.00(+0.00%)
Dec 29, 2016 4.270 4.440 4.270 4.350 537,605 +0.08(+1.87%)
Dec 28, 2016 4.360 4.380 4.170 4.270 1,231,665 -0.11(-2.51%)
Dec 27, 2016 4.660 4.700 4.370 4.380 1,029,128 -0.28(-6.01%)
Dec 23, 2016 4.660 4.660 4.660 0 +0.26(+5.91%)
Dec 22, 2016 4.360 4.510 4.340 4.400 673,668 +0.03(+0.69%)
Dec 21, 2016 4.560 4.640 4.340 4.370 1,540,287 -0.18(-3.96%)
Dec 20, 2016 4.850 4.880 4.440 4.550 1,867,791 -0.29(-5.99%)
Dec 19, 2016 4.920 5.010 4.790 4.840 902,182 -0.08(-1.63%)
Dec 16, 2016 4.910 5.160 4.890 4.920 1,042,143 +0.03(+0.61%)
Dec 15, 2016 4.960 5.000 4.830 4.890 959,919 -0.03(-0.61%)
Dec 14, 2016 5.160 5.210 4.900 4.920 829,393 -0.25(-4.84%)
Dec 13, 2016 5.110 5.260 5.000 5.170 476,156 +0.10(+1.97%)
Dec 12, 2016 5.100 5.200 5.020 5.070 413,112 -0.09(-1.74%)
Dec 09, 2016 5.180 5.360 5.130 5.160 599,164 +0.01(+0.19%)
Dec 08, 2016 4.970 5.160 4.870 5.150 719,043 +0.18(+3.62%)
Dec 07, 2016 5.030 5.160 4.900 4.970 1,132,697 -0.11(-2.17%)
Dec 06, 2016 5.060 5.110 4.934 5.080 543,865 +0.07(+1.40%)
Dec 05, 2016 5.020 5.110 4.940 5.010 674,756 +0.03(+0.60%)
Dec 02, 2016 4.940 5.140 4.880 4.980 1,481,663 +0.05(+1.01%)
Dec 01, 2016 5.250 5.310 4.890 4.930 1,481,646 -0.29(-5.56%)
Nov 30, 2016 5.480 5.505 5.180 5.220 920,537 -0.23(-4.22%)
Nov 29, 2016 5.480 5.580 5.410 5.450 358,039 -0.02(-0.37%)
Nov 28, 2016 5.690 5.690 5.460 5.470 504,009 -0.26(-4.54%)
Nov 25, 2016 5.700 5.750 5.630 5.730 174,293 +0.08(+1.42%)
Nov 23, 2016 5.650 5.650 5.650 0 -0.02(-0.35%)
Nov 22, 2016 5.700 5.800 5.600 5.670 558,212 -0.03(-0.53%)
Nov 21, 2016 5.860 5.910 5.680 5.700 716,951 -0.16(-2.73%)
Nov 18, 2016 5.750 5.890 5.710 5.860 912,976 +0.10(+1.74%)
Nov 17, 2016 5.650 5.735 5.650 5.760 524,052 +0.11(+1.95%)
Nov 16, 2016 5.670 5.750 5.550 5.650 612,821 -0.05(-0.88%)
Nov 15, 2016 5.740 5.790 5.660 5.700 763,614 -0.06(-1.04%)
Nov 14, 2016 5.800 5.830 5.720 5.760 944,847 +0.00(+0.00%)
Nov 11, 2016 5.620 5.810 5.550 5.760 1,033,648 +0.08(+1.41%)
Nov 10, 2016 5.640 5.838 5.620 5.680 1,210,746 +0.14(+2.53%)
Nov 09, 2016 5.370 5.610 5.350 5.540 1,813,759 +0.34(+6.54%)
Nov 08, 2016 4.990 5.260 4.890 5.200 947,781 +0.18(+3.59%)
Nov 07, 2016 4.940 5.060 4.800 5.020 1,763,505 +0.21(+4.37%)
Nov 04, 2016 4.350 5.300 4.300 4.810 4,659,747 +0.59(+13.98%)
Nov 03, 2016 4.550 4.595 4.220 4.220 1,110,478 -0.30(-6.64%)
Nov 02, 2016 4.670 4.680 4.510 4.520 767,700 -0.13(-2.80%)
Nov 01, 2016 4.820 4.860 4.560 4.650 889,929 -0.17(-3.53%)
Oct 31, 2016 4.900 4.930 4.800 4.820 1,269,929 -0.09(-1.83%)
Oct 28, 2016 4.750 4.950 4.750 4.910 683,135 +0.10(+2.08%)
Oct 27, 2016 5.060 5.110 4.790 4.810 978,884 -0.20(-3.99%)
Oct 26, 2016 5.220 5.220 5.010 5.010 444,105 -0.21(-4.02%)
Oct 25, 2016 5.120 5.240 5.080 5.220 821,953 +0.11(+2.15%)
Oct 24, 2016 5.240 5.285 5.080 5.110 439,078 -0.04(-0.78%)
Oct 21, 2016 5.250 5.300 5.140 5.150 826,988 -0.15(-2.83%)
Oct 20, 2016 5.200 5.340 5.200 5.300 500,955 +0.05(+0.95%)
Oct 19, 2016 5.280 5.280 5.150 5.250 754,415 -0.01(-0.19%)
Oct 18, 2016 5.210 5.320 5.160 5.260 501,443 +0.11(+2.14%)
Oct 17, 2016 5.130 5.190 5.080 5.150 714,336 -0.02(-0.39%)
Oct 14, 2016 5.230 5.280 5.010 5.170 1,064,240 -0.01(-0.19%)
Oct 13, 2016 5.490 5.510 5.150 5.180 1,821,947 -0.34(-6.16%)
Oct 12, 2016 5.710 5.750 5.500 5.520 1,061,675 -0.22(-3.83%)
Oct 11, 2016 6.050 6.070 5.658 5.740 937,597 -0.36(-5.90%)
Oct 10, 2016 5.960 6.160 5.900 6.100 323,559 +0.20(+3.39%)
Oct 07, 2016 6.000 6.050 5.820 5.900 700,147 -0.10(-1.67%)
Oct 06, 2016 6.230 6.230 5.968 6.000 815,670 -0.26(-4.15%)
Oct 05, 2016 6.190 6.300 6.170 6.260 314,192 +0.06(+0.97%)
Oct 04, 2016 6.250 6.270 6.140 6.200 466,929 -0.06(-0.96%)
Oct 03, 2016 6.210 6.340 6.120 6.260 424,925 +0.05(+0.81%)
Sep 30, 2016 6.130 6.250 6.010 6.210 923,114 +0.09(+1.47%)
Sep 29, 2016 6.520 6.590 6.100 6.120 810,748 -0.41(-6.28%)
Sep 28, 2016 6.430 6.560 6.390 6.530 1,147,059 +0.14(+2.19%)
Sep 27, 2016 6.420 6.451 6.240 6.390 938,339 +0.09(+1.43%)
Sep 26, 2016 6.180 6.325 6.131 6.300 793,412 +0.07(+1.12%)
Sep 23, 2016 6.190 6.280 6.130 6.230 586,672 -0.02(-0.32%)
Sep 22, 2016 6.070 6.295 5.950 6.250 955,168 +0.19(+3.14%)
Sep 21, 2016 5.960 6.060 5.860 6.060 779,573 +0.10(+1.68%)
Sep 20, 2016 6.040 6.080 5.830 5.960 1,047,840 -0.04(-0.67%)
Sep 19, 2016 6.120 6.130 5.790 6.000 1,577,574 -0.13(-2.12%)
Sep 16, 2016 6.140 6.290 6.055 6.130 1,240,084 +0.00(+0.00%)
Sep 15, 2016 6.070 6.180 5.980 6.130 504,666 +0.05(+0.82%)
Sep 14, 2016 6.040 6.150 5.910 6.080 1,010,284 +0.03(+0.50%)
Sep 13, 2016 6.140 6.230 5.980 6.050 890,490 -0.13(-2.10%)
Sep 12, 2016 6.010 6.190 6.000 6.180 1,001,585 +0.11(+1.81%)
Sep 09, 2016 6.420 6.590 6.070 6.070 1,178,789 -0.41(-6.33%)
Sep 08, 2016 6.500 6.580 6.400 6.480 1,037,478 +0.01(+0.15%)
Sep 07, 2016 6.360 6.610 6.350 6.470 980,980 +0.12(+1.89%)
Sep 06, 2016 6.320 6.435 6.230 6.350 910,635 -0.01(-0.16%)
Sep 02, 2016 6.360 6.360 6.360 6.360 607,700 +0.00(+0.00%)
Sep 01, 2016 6.310 6.440 6.300 6.360 906,164 +0.03(+0.47%)
Aug 31, 2016 6.590 6.650 6.280 6.330 1,489,031 -0.30(-4.52%)
Aug 30, 2016 6.890 6.960 6.590 6.630 1,306,802 -0.27(-3.91%)
Aug 29, 2016 7.000 7.190 6.830 6.900 2,281,409 +0.15(+2.22%)
Aug 26, 2016 6.560 6.850 6.465 6.750 1,665,320 +0.15(+2.27%)
Aug 25, 2016 6.640 6.750 6.480 6.600 951,937 +0.01(+0.15%)
Aug 24, 2016 6.770 6.895 6.560 6.590 1,012,862 -0.19(-2.80%)
Aug 23, 2016 6.890 6.980 6.770 6.780 765,406 -0.11(-1.60%)
Aug 22, 2016 6.840 6.910 6.720 6.890 862,560 +0.13(+1.92%)
Aug 19, 2016 6.660 6.810 6.571 6.760 920,111 +0.06(+0.90%)
Aug 18, 2016 6.800 6.860 6.690 6.700 529,960 -0.10(-1.47%)
Aug 17, 2016 6.820 6.930 6.750 6.800 700,129 -0.04(-0.58%)
Aug 16, 2016 7.000 7.025 6.800 6.840 1,246,677 -0.15(-2.15%)
Aug 15, 2016 7.040 7.110 6.970 6.990 937,754 +0.00(+0.00%)
Aug 12, 2016 6.890 7.010 6.850 6.990 773,099 +0.06(+0.87%)
Aug 11, 2016 6.940 7.050 6.863 6.930 681,315 +0.04(+0.58%)
Aug 10, 2016 6.870 6.970 6.750 6.890 926,059 +0.04(+0.58%)
Aug 09, 2016 6.910 7.065 6.825 6.850 1,279,641 -0.03(-0.44%)
Aug 08, 2016 7.400 7.479 6.820 6.880 2,060,194 -0.42(-5.75%)
Aug 05, 2016 6.980 7.350 6.710 7.300 2,030,076 +0.11(+1.53%)
Aug 04, 2016 7.230 7.280 7.110 7.190 1,139,201 +0.02(+0.28%)
Aug 03, 2016 7.150 7.294 7.030 7.170 2,668,414 -0.02(-0.28%)
Aug 02, 2016 7.400 7.410 7.055 7.190 1,609,340 -0.12(-1.64%)
Aug 01, 2016 7.540 7.640 7.280 7.310 3,100,926 -0.08(-1.08%)
Jul 29, 2016 7.000 7.500 6.930 7.390 3,383,442 +0.42(+6.03%)
Jul 28, 2016 6.720 7.010 6.720 6.970 2,873,932 +0.27(+4.03%)
Jul 27, 2016 6.610 6.720 6.580 6.700 565,787 +0.07(+1.06%)
Jul 26, 2016 6.680 6.750 6.610 6.630 725,126 -0.02(-0.30%)
Jul 25, 2016 6.830 6.830 6.600 6.650 1,031,452 +0.08(+1.22%)
Jul 22, 2016 6.530 6.610 6.480 6.570 668,519 +0.07(+1.08%)
Jul 21, 2016 6.600 6.750 6.450 6.500 928,055 -0.08(-1.22%)
Jul 20, 2016 6.480 6.600 6.320 6.580 1,628,651 +0.28(+4.44%)
Jul 19, 2016 6.210 6.880 6.140 6.300 2,631,895 +0.06(+0.96%)
Jul 18, 2016 6.250 6.300 6.130 6.240 537,910 -0.01(-0.16%)
Jul 15, 2016 6.230 6.260 6.120 6.250 552,844 +0.06(+0.97%)
Jul 14, 2016 6.320 6.320 6.140 6.190 580,268 -0.07(-1.12%)
Jul 13, 2016 6.540 6.560 6.260 6.260 776,631 -0.24(-3.69%)
Jul 12, 2016 6.520 6.640 6.420 6.500 849,425 +0.04(+0.62%)
Jul 11, 2016 6.460 6.560 6.422 6.460 1,127,778 +0.01(+0.16%)
Jul 08, 2016 6.390 6.360 6.360 6.450 1,812,204 +0.09(+1.42%)
Jul 07, 2016 6.450 6.500 6.230 6.360 745,807 +0.09(+1.44%)
Jul 05, 2016 6.270 6.370 6.230 6.270 701,470 +0.00(+0.00%)
Jul 01, 2016 6.220 6.270 6.270 6.270 591,800 +0.03(+0.48%)
Jun 30, 2016 6.270 6.295 6.110 6.240 1,080,499 -0.01(-0.16%)
Jun 29, 2016 6.030 6.330 5.980 6.250 1,268,843 +0.26(+4.34%)
Jun 28, 2016 5.910 6.020 5.900 5.990 1,302,175 +0.12(+2.04%)
Jun 27, 2016 5.950 6.000 5.760 5.870 1,011,046 -0.16(-2.65%)
Jun 24, 2016 6.000 6.150 5.930 6.030 1,612,422 -0.26(-4.13%)
Jun 23, 2016 6.100 6.290 6.040 6.290 967,841 +0.20(+3.28%)
Jun 22, 2016 6.030 6.230 5.985 6.090 689,547 +0.05(+0.83%)
Jun 21, 2016 6.150 6.200 5.900 6.040 1,110,590 -0.10(-1.63%)
Jun 20, 2016 6.370 6.370 6.050 6.140 3,393,617 +0.44(+7.72%)
Jun 17, 2016 5.900 5.900 5.670 5.700 1,094,586 -0.20(-3.39%)
Jun 16, 2016 5.880 5.930 5.730 5.900 651,912 +0.00(+0.00%)
Jun 15, 2016 5.960 6.030 5.880 5.900 617,169 -0.06(-1.01%)
Jun 14, 2016 6.070 6.130 5.920 5.960 739,564 -0.13(-2.13%)
Jun 13, 2016 6.030 6.180 5.960 6.090 1,284,190 +0.00(+0.00%)
Jun 10, 2016 5.890 6.170 5.778 6.090 1,211,811 +0.12(+2.01%)
Jun 09, 2016 6.050 6.080 5.940 5.970 829,698 -0.11(-1.81%)
Jun 08, 2016 6.030 6.130 5.990 6.080 898,733 +0.05(+0.83%)
Jun 07, 2016 5.750 6.160 5.740 6.030 2,096,072 +0.29(+5.05%)
Jun 06, 2016 5.540 5.780 5.470 5.740 893,183 +0.22(+3.99%)
Jun 03, 2016 5.680 5.700 5.500 5.520 603,275 -0.17(-2.99%)
Jun 02, 2016 5.660 5.760 5.640 5.690 740,871 +0.03(+0.53%)
Jun 01, 2016 5.540 5.700 5.530 5.660 908,098 +0.10(+1.80%)
May 31, 2016 5.510 5.610 5.490 5.560 1,554,755 +0.05(+0.91%)
May 27, 2016 5.550 5.510 5.510 5.510 723,200 -0.04(-0.72%)
May 26, 2016 5.620 5.665 5.540 5.550 805,694 -0.08(-1.42%)
May 25, 2016 5.540 5.750 5.520 5.630 978,737 +0.10(+1.81%)
May 24, 2016 5.400 5.555 5.330 5.530 1,006,674 +0.13(+2.41%)
May 23, 2016 5.500 5.620 5.330 5.400 1,814,998 +0.20(+3.85%)
May 20, 2016 5.100 5.200 4.900 5.200 1,520,660 +0.13(+2.56%)
May 19, 2016 5.180 5.260 5.070 5.070 890,560 -0.13(-2.50%)
May 18, 2016 5.170 5.280 5.140 5.200 743,376 +0.02(+0.39%)
May 17, 2016 5.420 5.420 5.140 5.180 1,057,306 -0.25(-4.60%)
May 16, 2016 5.290 5.460 5.270 5.430 671,131 +0.12(+2.26%)
May 13, 2016 5.220 5.450 5.210 5.310 781,604 +0.09(+1.72%)
May 12, 2016 5.440 5.520 5.110 5.220 1,534,276 -0.22(-4.04%)
May 11, 2016 5.610 5.720 5.440 5.440 830,864 -0.20(-3.55%)
May 10, 2016 5.720 5.800 5.580 5.640 750,030 -0.09(-1.57%)
May 09, 2016 5.450 5.830 5.450 5.730 1,021,650 +0.22(+3.99%)
May 06, 2016 5.580 5.630 5.500 5.510 934,547 -0.12(-2.13%)
May 05, 2016 5.890 5.890 5.550 5.630 1,113,414 -0.20(-3.43%)
May 04, 2016 5.860 5.905 5.418 5.830 2,070,878 -0.34(-5.51%)
May 03, 2016 6.220 6.310 6.110 6.170 1,080,597 -0.07(-1.12%)
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.