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, 2020 6.280 6.500 6.120 6.150 2,298,418 +0.01(+0.16%)
Apr 29, 2020 6.190 6.190 5.950 6.140 1,789,839 +0.13(+2.16%)
Apr 28, 2020 6.310 6.310 5.810 6.010 1,989,704 -0.15(-2.44%)
Apr 27, 2020 5.710 6.400 5.650 6.160 2,519,829 +0.50(+8.83%)
Apr 24, 2020 5.400 5.800 5.400 5.660 1,521,100 +0.30(+5.60%)
Apr 23, 2020 5.310 5.480 5.270 5.360 947,461 +0.04(+0.75%)
Apr 22, 2020 5.250 5.490 5.200 5.320 1,586,121 +0.17(+3.30%)
Apr 21, 2020 5.500 5.500 5.130 5.150 1,265,964 -0.29(-5.33%)
Apr 20, 2020 5.140 5.460 5.090 5.440 2,599,674 +0.17(+3.23%)
Apr 17, 2020 5.200 5.300 5.040 5.270 1,482,100 +0.13(+2.53%)
Apr 16, 2020 5.080 5.150 4.885 5.140 1,386,836 -0.06(-1.15%)
Apr 15, 2020 4.990 5.150 4.870 5.200 1,322,201 -0.01(-0.19%)
Apr 14, 2020 5.250 5.360 5.180 5.210 1,426,134 +0.03(+0.58%)
Apr 13, 2020 5.140 5.240 4.970 5.180 1,131,345 -0.02(-0.29%)
Apr 09, 2020 5.140 5.220 4.965 5.195 1,177,400 +0.19(+3.69%)
Apr 08, 2020 4.900 5.250 4.840 5.010 2,198,400 +0.19(+3.94%)
Apr 07, 2020 4.930 5.030 4.720 4.820 1,359,662 -0.04(-0.82%)
Apr 06, 2020 4.700 5.080 4.696 4.860 2,110,422 +0.29(+6.35%)
Apr 03, 2020 4.520 4.620 4.430 4.570 1,379,900 +0.04(+0.88%)
Apr 02, 2020 4.550 4.670 4.360 4.530 2,157,060 +0.03(+0.67%)
Apr 01, 2020 4.750 4.750 4.430 4.500 1,780,620 -0.15(-3.23%)
Mar 31, 2020 4.640 4.740 4.430 4.650 2,135,244 -0.02(-0.43%)
Mar 30, 2020 4.335 4.700 4.335 4.670 1,622,257 +0.34(+7.85%)
Mar 27, 2020 4.170 4.560 3.970 4.330 2,009,200 -0.03(-0.69%)
Mar 26, 2020 4.330 4.530 4.190 4.360 1,932,845 +0.32(+7.92%)
Mar 25, 2020 3.930 4.350 3.820 4.040 1,776,555 +0.19(+4.94%)
Mar 24, 2020 3.710 3.890 3.540 3.850 1,481,152 +0.39(+11.27%)
Mar 23, 2020 3.280 3.660 3.200 3.460 1,802,788 +0.29(+9.15%)
Mar 20, 2020 3.250 3.470 3.130 3.170 3,680,700 +0.01(+0.32%)
Mar 19, 2020 2.940 3.450 2.910 3.160 2,348,586 +0.29(+10.10%)
Mar 18, 2020 3.510 3.535 2.710 2.870 3,397,285 -0.88(-23.47%)
Mar 17, 2020 3.620 3.760 3.310 3.750 3,180,428 +0.11(+3.02%)
Mar 16, 2020 3.640 3.740 3.430 3.640 1,669,980 -0.47(-11.44%)
Mar 13, 2020 4.120 4.270 3.620 4.110 2,248,100 +0.08(+1.99%)
Mar 12, 2020 4.420 4.520 3.930 4.030 1,937,207 -0.73(-15.34%)
Mar 11, 2020 5.050 5.130 4.640 4.760 1,926,722 -0.40(-7.75%)
Mar 10, 2020 5.100 5.170 4.940 5.160 1,160,115 +0.20(+4.03%)
Mar 09, 2020 5.290 5.290 4.890 4.960 1,675,579 -0.53(-9.65%)
Mar 06, 2020 5.190 5.680 5.160 5.490 2,518,200 +0.21(+3.98%)
Mar 05, 2020 5.330 5.440 5.180 5.280 1,476,891 -0.09(-1.68%)
Mar 04, 2020 5.090 5.450 5.040 5.370 2,053,342 +0.34(+6.76%)
Mar 03, 2020 5.110 5.200 4.955 5.030 1,476,808 -0.08(-1.47%)
Mar 02, 2020 5.190 5.190 4.860 5.105 2,102,426 -0.03(-0.68%)
Feb 28, 2020 5.090 5.220 4.850 5.140 2,708,400 -0.04(-0.77%)
Feb 27, 2020 5.500 5.500 5.050 5.180 2,724,976 -0.07(-1.33%)
Feb 26, 2020 5.070 5.290 4.940 5.250 3,920,675 +0.35(+7.14%)
Feb 25, 2020 5.100 5.128 4.810 4.900 2,019,735 -0.13(-2.58%)
Feb 24, 2020 4.990 5.160 4.850 5.030 2,668,364 -0.13(-2.52%)
Feb 21, 2020 5.270 5.400 5.060 5.160 1,961,100 -0.25(-4.62%)
Feb 20, 2020 5.200 5.445 4.990 5.410 2,317,453 +0.20(+3.84%)
Feb 19, 2020 4.830 5.240 4.730 5.210 2,483,082 +0.42(+8.77%)
Feb 18, 2020 4.980 5.050 4.725 4.790 1,282,621 -0.11(-2.24%)
Feb 14, 2020 4.830 4.985 4.740 4.900 1,562,600 +0.08(+1.66%)
Feb 13, 2020 4.660 4.930 4.610 4.820 3,157,575 +0.13(+2.77%)
Feb 12, 2020 4.760 4.795 4.670 4.690 827,760 -0.03(-0.64%)
Feb 11, 2020 4.770 4.820 4.660 4.720 1,292,048 -0.04(-0.84%)
Feb 10, 2020 4.910 4.970 4.710 4.760 1,407,165 -0.20(-4.03%)
Feb 07, 2020 4.980 5.040 4.880 4.960 2,701,000 +0.02(+0.40%)
Feb 06, 2020 4.950 5.133 4.810 4.940 2,260,160 +0.01(+0.10%)
Feb 05, 2020 4.870 4.965 4.655 4.935 3,895,894 +0.12(+2.60%)
Feb 04, 2020 4.380 4.880 4.380 4.810 3,158,082 +0.53(+12.38%)
Feb 03, 2020 4.070 4.390 4.070 4.280 1,519,043 +0.27(+6.73%)
Jan 31, 2020 4.140 4.210 3.935 4.010 1,699,200 -0.16(-3.72%)
Jan 30, 2020 4.170 4.280 4.120 4.165 2,124,558 -0.05(-1.30%)
Jan 29, 2020 4.280 4.390 4.150 4.220 5,995,419 +0.07(+1.69%)
Jan 28, 2020 4.490 4.520 4.120 4.150 1,520,833 -0.34(-7.57%)
Jan 27, 2020 4.670 4.700 4.420 4.490 1,480,401 -0.08(-1.75%)
Jan 24, 2020 4.500 4.689 4.480 4.570 1,807,400 +0.09(+2.01%)
Jan 23, 2020 4.480 4.620 4.240 4.480 3,550,460 +0.18(+4.19%)
Jan 22, 2020 4.480 4.520 4.250 4.300 1,113,825 -0.18(-4.02%)
Jan 21, 2020 4.410 4.530 4.170 4.480 2,305,331 +0.41(+10.07%)
Jan 17, 2020 4.240 4.280 4.020 4.070 1,121,000 -0.13(-3.10%)
Jan 16, 2020 4.340 4.370 4.060 4.200 1,281,906 -0.11(-2.55%)
Jan 15, 2020 4.360 4.420 4.250 4.310 925,252 -0.05(-1.15%)
Jan 14, 2020 4.290 4.425 4.220 4.360 842,926 +0.05(+1.16%)
Jan 13, 2020 4.780 4.816 4.290 4.310 1,338,328 -0.37(-7.91%)
Jan 10, 2020 4.660 4.740 4.540 4.680 974,200 +0.08(+1.74%)
Jan 09, 2020 4.520 4.690 4.450 4.600 624,106 +0.08(+1.77%)
Jan 08, 2020 4.710 4.780 4.500 4.520 667,107 -0.20(-4.24%)
Jan 07, 2020 4.500 4.830 4.470 4.720 1,950,137 +0.26(+5.83%)
Jan 06, 2020 4.260 4.490 4.260 4.460 779,941 +0.16(+3.60%)
Jan 03, 2020 4.150 4.360 4.150 4.305 825,800 +0.05(+1.29%)
Jan 02, 2020 4.250 4.260 4.100 4.250 774,251 +0.03(+0.71%)
Dec 31, 2019 4.090 4.230 4.070 4.220 620,800 +0.09(+2.18%)
Dec 30, 2019 4.300 4.310 4.120 4.130 512,622 -0.15(-3.50%)
Dec 27, 2019 4.280 4.300 4.220 4.280 699,200 +0.00(+0.00%)
Dec 26, 2019 4.350 4.380 4.250 4.280 806,606 -0.06(-1.38%)
Dec 24, 2019 4.250 4.340 4.220 4.340 520,000 +0.09(+2.12%)
Dec 23, 2019 4.160 4.325 4.045 4.250 1,271,285 +0.09(+2.16%)
Dec 20, 2019 4.150 4.200 4.080 4.160 1,558,900 +0.01(+0.24%)
Dec 19, 2019 4.220 4.220 4.105 4.150 661,302 -0.06(-1.54%)
Dec 18, 2019 4.170 4.260 4.090 4.215 1,003,432 +0.10(+2.55%)
Dec 17, 2019 3.990 4.150 3.919 4.110 1,095,170 +0.15(+3.79%)
Dec 16, 2019 4.010 4.030 3.935 3.960 574,262 -0.03(-0.75%)
Dec 13, 2019 4.030 4.125 3.990 3.990 840,100 -0.04(-0.99%)
Dec 12, 2019 3.880 4.040 3.860 4.030 1,334,640 +0.18(+4.68%)
Dec 11, 2019 3.860 3.870 3.745 3.850 741,720 +0.01(+0.26%)
Dec 10, 2019 3.840 3.890 3.700 3.840 812,346 -0.03(-0.78%)
Dec 09, 2019 4.080 4.080 3.825 3.870 1,263,216 -0.22(-5.38%)
Dec 06, 2019 4.140 4.140 3.990 4.090 733,500 +0.01(+0.25%)
Dec 05, 2019 4.200 4.210 4.070 4.080 543,860 -0.10(-2.39%)
Dec 04, 2019 4.220 4.245 4.170 4.180 470,772 -0.02(-0.48%)
Dec 03, 2019 4.120 4.285 4.120 4.200 679,058 +0.02(+0.48%)
Dec 02, 2019 4.290 4.360 4.140 4.180 915,413 -0.16(-3.69%)
Nov 29, 2019 4.150 4.360 4.150 4.340 506,400 +0.20(+4.83%)
Nov 27, 2019 4.140 4.170 4.060 4.140 1,267,100 +0.02(+0.49%)
Nov 26, 2019 4.170 4.170 4.070 4.120 967,444 -0.05(-1.20%)
Nov 25, 2019 4.260 4.290 4.130 4.170 1,214,772 -0.05(-1.18%)
Nov 22, 2019 4.330 4.330 4.190 4.220 732,700 -0.10(-2.31%)
Nov 21, 2019 4.350 4.410 4.280 4.320 588,253 -0.02(-0.46%)
Nov 20, 2019 4.300 4.430 4.300 4.340 1,159,767 +0.02(+0.46%)
Nov 19, 2019 4.400 4.405 4.300 4.320 832,570 -0.05(-1.14%)
Nov 18, 2019 4.480 4.484 4.320 4.370 697,977 -0.10(-2.24%)
Nov 15, 2019 4.370 4.530 4.330 4.470 1,395,200 +0.13(+3.00%)
Nov 14, 2019 4.340 4.390 4.260 4.340 814,987 +0.03(+0.70%)
Nov 13, 2019 4.510 4.600 4.250 4.310 1,184,653 +0.03(+0.70%)
Nov 12, 2019 4.050 4.360 4.050 4.280 1,348,782 +0.19(+4.65%)
Nov 11, 2019 4.050 4.110 3.950 4.090 859,170 -0.02(-0.49%)
Nov 08, 2019 4.120 4.210 4.100 4.110 612,600 -0.13(-3.07%)
Nov 07, 2019 4.150 4.250 4.020 4.240 1,249,666 +0.06(+1.44%)
Nov 06, 2019 4.330 4.360 4.160 4.180 1,100,824 -0.15(-3.46%)
Nov 05, 2019 4.380 4.420 4.280 4.330 1,192,979 -0.05(-1.14%)
Nov 04, 2019 4.650 4.660 4.360 4.380 923,505 -0.26(-5.60%)
Nov 01, 2019 4.360 4.680 4.340 4.640 1,011,900 +0.29(+6.67%)
Oct 31, 2019 4.170 4.450 3.950 4.350 1,441,921 -0.15(-3.33%)
Oct 30, 2019 4.550 4.570 4.400 4.500 1,099,522 -0.05(-1.10%)
Oct 29, 2019 4.550 4.580 4.470 4.550 916,579 +0.01(+0.22%)
Oct 28, 2019 4.400 4.545 4.400 4.540 1,049,217 +0.14(+3.18%)
Oct 25, 2019 4.340 4.400 4.330 4.400 525,400 +0.02(+0.46%)
Oct 24, 2019 4.440 4.440 4.330 4.380 466,916 -0.03(-0.68%)
Oct 23, 2019 4.440 4.470 4.340 4.410 756,629 +0.00(+0.00%)
Oct 22, 2019 4.500 4.520 4.400 4.410 577,129 -0.08(-1.78%)
Oct 21, 2019 4.550 4.550 4.440 4.490 590,988 +0.02(+0.45%)
Oct 18, 2019 4.410 4.560 4.390 4.470 609,300 +0.02(+0.45%)
Oct 17, 2019 4.430 4.455 4.380 4.450 690,232 +0.04(+0.91%)
Oct 16, 2019 4.520 4.548 4.380 4.410 718,203 -0.10(-2.22%)
Oct 15, 2019 4.300 4.560 4.300 4.510 1,095,035 +0.21(+4.88%)
Oct 14, 2019 4.510 4.510 4.290 4.300 563,827 -0.19(-4.23%)
Oct 11, 2019 4.470 4.575 4.400 4.490 684,400 +0.05(+1.13%)
Oct 10, 2019 4.500 4.520 4.320 4.440 989,482 -0.05(-1.11%)
Oct 09, 2019 4.460 4.530 4.420 4.490 949,981 +0.04(+0.90%)
Oct 08, 2019 4.550 4.620 4.410 4.450 976,467 -0.17(-3.68%)
Oct 07, 2019 4.650 4.710 4.590 4.620 785,706 -0.03(-0.65%)
Oct 04, 2019 4.740 4.795 4.590 4.650 721,200 -0.07(-1.48%)
Oct 03, 2019 4.770 4.800 4.640 4.720 854,683 -0.05(-1.05%)
Oct 02, 2019 4.790 4.790 4.610 4.770 1,648,010 -0.09(-1.85%)
Oct 01, 2019 5.160 5.180 4.810 4.860 1,420,537 -0.29(-5.72%)
Sep 30, 2019 5.020 5.320 4.860 5.155 2,478,027 +0.29(+6.07%)
Sep 27, 2019 4.950 5.040 4.780 4.860 685,600 -0.08(-1.72%)
Sep 26, 2019 5.140 5.140 4.895 4.945 606,529 -0.15(-3.04%)
Sep 25, 2019 4.960 5.140 4.865 5.100 1,094,515 +0.13(+2.62%)
Sep 24, 2019 5.260 5.300 4.950 4.970 811,803 -0.28(-5.33%)
Sep 23, 2019 5.310 5.370 5.210 5.250 356,233 -0.08(-1.50%)
Sep 20, 2019 5.310 5.350 5.220 5.330 859,700 +0.02(+0.38%)
Sep 19, 2019 5.290 5.390 5.250 5.310 373,521 +0.01(+0.19%)
Sep 18, 2019 5.290 5.330 5.260 5.300 566,477 +0.02(+0.38%)
Sep 17, 2019 5.360 5.420 5.210 5.280 823,465 -0.10(-1.86%)
Sep 16, 2019 5.280 5.500 5.230 5.380 1,017,874 +0.06(+1.13%)
Sep 13, 2019 5.300 5.400 5.240 5.320 781,000 +0.05(+0.95%)
Sep 12, 2019 5.400 5.440 5.200 5.270 494,347 -0.12(-2.23%)
Sep 11, 2019 5.200 5.400 5.150 5.390 1,056,443 +0.24(+4.66%)
Sep 10, 2019 4.970 5.200 4.810 5.150 785,172 +0.19(+3.83%)
Sep 09, 2019 5.060 5.060 4.930 4.960 619,367 -0.09(-1.78%)
Sep 06, 2019 5.150 5.180 5.040 5.050 531,400 -0.08(-1.56%)
Sep 05, 2019 5.090 5.175 4.990 5.130 644,380 +0.10(+1.99%)
Sep 04, 2019 5.310 5.310 5.030 5.030 1,212,528 -0.25(-4.73%)
Sep 03, 2019 5.340 5.340 5.220 5.280 552,046 -0.09(-1.68%)
Aug 30, 2019 5.350 5.470 5.330 5.370 862,600 +0.04(+0.75%)
Aug 29, 2019 5.400 5.450 5.250 5.330 717,873 +0.00(+0.00%)
Aug 28, 2019 5.350 5.410 5.180 5.330 1,047,779 +0.12(+2.30%)
Aug 27, 2019 5.280 5.330 5.140 5.210 580,188 -0.04(-0.76%)
Aug 26, 2019 5.360 5.360 5.160 5.250 538,012 -0.03(-0.57%)
Aug 23, 2019 5.440 5.460 5.190 5.280 1,000,100 -0.12(-2.22%)
Aug 22, 2019 5.550 5.550 5.340 5.400 502,843 -0.11(-2.00%)
Aug 21, 2019 5.500 5.560 5.420 5.510 707,970 +0.08(+1.47%)
Aug 20, 2019 5.560 5.580 5.410 5.430 865,568 -0.14(-2.51%)
Aug 19, 2019 5.550 5.610 5.465 5.570 729,924 +0.09(+1.64%)
Aug 16, 2019 5.250 5.520 5.230 5.480 1,200,600 +0.27(+5.18%)
Aug 15, 2019 5.230 5.240 5.140 5.210 399,718 -0.01(-0.19%)
Aug 14, 2019 5.230 5.327 5.170 5.220 554,974 -0.11(-2.06%)
Aug 13, 2019 5.310 5.445 5.260 5.330 684,482 +0.02(+0.38%)
Aug 12, 2019 5.200 5.350 5.160 5.310 606,206 +0.08(+1.53%)
Aug 09, 2019 5.270 5.340 5.170 5.230 610,800 -0.02(-0.38%)
Aug 08, 2019 5.090 5.280 5.090 5.250 662,942 +0.21(+4.17%)
Aug 07, 2019 5.030 5.050 4.910 5.040 581,745 -0.02(-0.40%)
Aug 06, 2019 5.010 5.160 4.820 5.060 1,402,088 +0.03(+0.60%)
Aug 05, 2019 5.260 5.270 4.910 5.030 1,164,249 -0.31(-5.81%)
Aug 02, 2019 5.550 5.785 5.282 5.340 1,701,300 -0.51(-8.72%)
Aug 01, 2019 5.830 5.890 5.650 5.850 1,730,501 +0.00(+0.00%)
Jul 31, 2019 6.030 6.150 5.750 5.850 1,587,212 -0.20(-3.31%)
Jul 30, 2019 5.840 6.110 5.810 6.050 1,460,983 +0.16(+2.72%)
Jul 29, 2019 5.900 5.924 5.710 5.890 726,227 +0.00(+0.00%)
Jul 26, 2019 5.730 5.935 5.675 5.890 746,700 +0.20(+3.51%)
Jul 25, 2019 5.880 5.880 5.680 5.690 731,312 -0.15(-2.57%)
Jul 24, 2019 5.630 5.850 5.565 5.840 948,598 +0.14(+2.46%)
Jul 23, 2019 5.650 5.750 5.570 5.700 777,581 +0.06(+1.06%)
Jul 22, 2019 5.550 5.720 5.500 5.640 707,098 +0.12(+2.17%)
Jul 19, 2019 5.580 5.610 5.500 5.520 925,800 -0.09(-1.60%)
Jul 18, 2019 5.610 5.620 5.510 5.610 781,033 +0.03(+0.54%)
Jul 17, 2019 5.480 5.640 5.330 5.580 1,048,489 +0.09(+1.64%)
Jul 16, 2019 5.500 5.530 5.410 5.490 450,395 -0.01(-0.18%)
Jul 15, 2019 5.510 5.540 5.410 5.500 413,831 -0.01(-0.18%)
Jul 12, 2019 5.520 5.535 5.400 5.510 642,500 +0.01(+0.18%)
Jul 11, 2019 5.400 5.530 5.330 5.500 847,265 +0.07(+1.29%)
Jul 10, 2019 5.360 5.435 5.300 5.430 538,545 +0.11(+2.07%)
Jul 09, 2019 5.310 5.360 5.260 5.320 1,276,932 -0.06(-1.12%)
Jul 08, 2019 5.400 5.450 5.320 5.380 587,864 -0.02(-0.37%)
Jul 05, 2019 5.300 5.440 5.270 5.400 647,800 +0.15(+2.86%)
Jul 03, 2019 5.250 5.270 5.200 5.250 251,400 +0.03(+0.57%)
Jul 02, 2019 5.360 5.440 5.190 5.220 601,858 -0.23(-4.22%)
Jul 01, 2019 5.640 5.690 5.340 5.450 1,026,085 -0.17(-3.02%)
Jun 28, 2019 4.940 5.660 4.940 5.620 7,666,400 +0.68(+13.77%)
Jun 27, 2019 4.810 4.960 4.800 4.940 773,118 +0.14(+2.92%)
Jun 26, 2019 4.900 4.930 4.800 4.800 556,038 -0.09(-1.84%)
Jun 25, 2019 4.820 4.960 4.820 4.890 532,502 +0.08(+1.66%)
Jun 24, 2019 4.930 4.980 4.810 4.810 462,790 -0.14(-2.83%)
Jun 21, 2019 4.960 4.990 4.850 4.950 1,197,800 -0.04(-0.80%)
Jun 20, 2019 4.980 5.065 4.950 4.990 611,171 +0.07(+1.42%)
Jun 19, 2019 4.810 4.965 4.805 4.920 607,630 +0.10(+2.07%)
Jun 18, 2019 4.760 4.935 4.760 4.820 778,258 +0.06(+1.26%)
Jun 17, 2019 4.570 4.880 4.560 4.760 1,114,362 +0.20(+4.39%)
Jun 14, 2019 4.650 4.670 4.550 4.560 506,600 -0.10(-2.15%)
Jun 13, 2019 4.670 4.720 4.630 4.660 631,998 -0.02(-0.43%)
Jun 12, 2019 4.560 4.750 4.560 4.680 1,415,487 +0.12(+2.63%)
Jun 11, 2019 4.690 4.720 4.490 4.560 2,188,008 -0.09(-1.94%)
Jun 10, 2019 4.720 4.840 4.640 4.650 784,534 -0.04(-0.85%)
Jun 07, 2019 4.770 4.815 4.660 4.690 748,100 -0.06(-1.26%)
Jun 06, 2019 4.780 4.850 4.670 4.750 683,528 -0.05(-1.04%)
Jun 05, 2019 4.890 4.980 4.760 4.800 1,642,818 +0.10(+2.13%)
Jun 04, 2019 4.600 4.790 4.560 4.700 2,465,647 +0.19(+4.21%)
Jun 03, 2019 4.660 4.710 4.490 4.510 1,797,368 -0.18(-3.84%)
May 31, 2019 4.850 4.900 4.680 4.690 587,200 -0.25(-5.06%)
May 30, 2019 5.000 5.065 4.870 4.940 1,077,546 -0.07(-1.40%)
May 29, 2019 5.170 5.205 4.990 5.010 995,726 -0.20(-3.84%)
May 28, 2019 5.200 5.420 5.180 5.210 802,442 +0.02(+0.39%)
May 24, 2019 5.120 5.250 4.990 5.190 1,200,600 +0.08(+1.57%)
May 23, 2019 5.190 5.250 4.950 5.110 1,532,884 -0.14(-2.67%)
May 22, 2019 5.310 5.370 5.235 5.250 534,394 -0.07(-1.32%)
May 21, 2019 5.400 5.450 5.280 5.320 558,028 -0.07(-1.30%)
May 20, 2019 5.420 5.540 5.380 5.390 522,706 -0.08(-1.46%)
May 17, 2019 5.430 5.560 5.430 5.470 796,500 -0.02(-0.36%)
May 16, 2019 5.500 5.600 5.440 5.490 752,443 -0.04(-0.72%)
May 15, 2019 5.440 5.690 5.430 5.530 944,062 +0.07(+1.28%)
May 14, 2019 5.530 5.730 5.440 5.460 1,305,891 -0.02(-0.36%)
May 13, 2019 5.460 5.540 5.390 5.480 1,312,727 -0.06(-1.08%)
May 10, 2019 5.500 5.665 5.420 5.540 1,921,600 +0.04(+0.73%)
May 09, 2019 5.670 5.770 5.450 5.500 1,492,254 -0.23(-4.01%)
May 08, 2019 6.000 6.000 5.140 5.730 4,769,482 -0.84(-12.79%)
May 07, 2019 6.470 6.610 6.390 6.570 769,870 +0.04(+0.61%)
May 06, 2019 6.110 6.600 6.050 6.530 1,615,638 +0.34(+5.49%)
May 03, 2019 6.360 6.410 6.140 6.190 1,151,200 -0.14(-2.21%)
May 02, 2019 6.120 6.330 6.050 6.330 451,648 +0.20(+3.26%)
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.