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 )

1.730 -0.180 (-9.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2024 1.720 1.750 1.660 1.670 839,411 -0.08(-4.57%)
Apr 29, 2024 1.750 1.800 1.720 1.750 1,018,413 +0.04(+2.34%)
Apr 26, 2024 1.720 1.720 1.665 1.710 387,036 +0.01(+0.59%)
Apr 25, 2024 1.640 1.715 1.610 1.700 951,750 +0.04(+2.41%)
Apr 24, 2024 1.680 1.705 1.650 1.660 590,027 -0.02(-1.19%)
Apr 23, 2024 1.660 1.790 1.660 1.680 781,259 -0.01(-0.59%)
Apr 22, 2024 1.690 1.730 1.660 1.690 824,400 +0.01(+0.60%)
Apr 19, 2024 1.640 1.690 1.610 1.680 979,271 +0.04(+2.44%)
Apr 18, 2024 1.640 1.710 1.610 1.640 764,284 +0.00(+0.00%)
Apr 17, 2024 1.720 1.720 1.630 1.640 752,315 -0.04(-2.38%)
Apr 16, 2024 1.720 1.745 1.650 1.680 805,874 -0.05(-2.89%)
Apr 15, 2024 1.740 1.810 1.690 1.730 1,270,739 -0.02(-1.14%)
Apr 12, 2024 1.750 1.960 1.730 1.750 2,033,101 +0.05(+3.24%)
Apr 11, 2024 1.720 1.755 1.680 1.695 626,942 -0.01(-0.59%)
Apr 10, 2024 1.750 1.750 1.680 1.705 997,679 -0.17(-8.82%)
Apr 09, 2024 1.910 1.970 1.850 1.870 341,301 -0.03(-1.58%)
Apr 08, 2024 1.860 1.925 1.860 1.900 372,585 +0.03(+1.60%)
Apr 05, 2024 1.860 1.945 1.800 1.870 1,055,742 -0.02(-1.06%)
Apr 04, 2024 1.910 1.990 1.880 1.890 1,264,314 +0.01(+0.53%)
Apr 03, 2024 1.740 1.890 1.720 1.880 903,370 +0.12(+6.82%)
Apr 02, 2024 1.710 1.770 1.670 1.760 1,554,005 -0.04(-2.22%)
Apr 01, 2024 1.890 1.890 1.770 1.800 1,142,351 -0.09(-4.76%)
Mar 28, 2024 1.810 1.885 1.885 1.890 1,230,271 +0.10(+5.59%)
Mar 27, 2024 1.740 1.820 1.730 1.790 1,235,628 +0.05(+2.87%)
Mar 26, 2024 1.890 1.929 1.721 1.740 1,666,296 -0.01(-0.57%)
Mar 25, 2024 1.870 1.895 1.730 1.750 1,642,238 -0.11(-5.91%)
Mar 22, 2024 1.950 1.960 1.850 1.860 1,235,049 -0.09(-4.62%)
Mar 21, 2024 1.930 2.030 1.920 1.950 1,648,567 -0.02(-1.02%)
Mar 20, 2024 2.000 2.020 1.910 1.970 3,850,341 -0.07(-3.43%)
Mar 19, 2024 2.100 2.220 1.760 2.040 19,773,676 +0.18(+9.68%)
Mar 18, 2024 1.900 1.930 1.860 1.860 1,511,514 -0.05(-2.62%)
Mar 15, 2024 1.990 2.035 1.880 1.910 2,100,026 -0.07(-3.54%)
Mar 14, 2024 2.030 2.040 1.925 1.980 2,545,331 -0.05(-2.46%)
Mar 13, 2024 2.110 2.120 2.020 2.030 1,502,783 -0.11(-5.14%)
Mar 12, 2024 2.160 2.190 2.110 2.140 1,304,377 -0.05(-2.28%)
Mar 11, 2024 2.220 2.300 2.155 2.190 1,501,564 -0.07(-3.10%)
Mar 08, 2024 2.410 2.465 2.210 2.260 1,802,660 -0.12(-5.04%)
Mar 07, 2024 2.500 2.585 2.360 2.380 1,726,783 -0.04(-1.65%)
Mar 06, 2024 2.140 2.580 2.130 2.420 3,583,342 +0.43(+21.61%)
Mar 05, 2024 2.100 2.120 1.975 1.990 1,671,294 -0.13(-6.13%)
Mar 04, 2024 2.150 2.170 2.005 2.120 1,605,477 -0.06(-2.75%)
Mar 01, 2024 2.180 2.240 2.135 2.180 1,144,005 +0.00(+0.00%)
Feb 29, 2024 2.270 2.300 2.170 2.180 1,106,131 -0.02(-0.91%)
Feb 28, 2024 2.260 2.270 2.190 2.200 647,782 -0.08(-3.51%)
Feb 27, 2024 2.260 2.285 2.195 2.280 553,394 +0.07(+3.17%)
Feb 26, 2024 2.180 2.270 2.110 2.210 589,392 +0.00(+0.00%)
Feb 23, 2024 2.200 2.300 2.150 2.210 809,708 -0.01(-0.45%)
Feb 22, 2024 2.240 2.320 2.170 2.220 826,738 -0.02(-0.89%)
Feb 21, 2024 2.270 2.300 2.210 2.240 744,909 -0.07(-3.03%)
Feb 20, 2024 2.290 2.370 2.220 2.310 1,086,465 -0.05(-2.12%)
Feb 16, 2024 2.360 2.430 2.290 2.360 1,464,218 -0.03(-1.26%)
Feb 15, 2024 2.370 2.430 2.320 2.390 1,108,270 +0.06(+2.80%)
Feb 14, 2024 2.240 2.360 2.230 2.325 1,019,302 +0.16(+7.14%)
Feb 13, 2024 2.260 2.310 2.100 2.170 1,873,198 -0.20(-8.44%)
Feb 12, 2024 2.400 2.420 2.320 2.370 1,378,719 +0.01(+0.42%)
Feb 09, 2024 2.350 2.395 2.291 2.360 1,132,002 +0.06(+2.61%)
Feb 08, 2024 2.200 2.340 2.180 2.300 870,602 +0.10(+4.55%)
Feb 07, 2024 2.220 2.320 2.190 2.200 1,711,924 -0.03(-1.35%)
Feb 06, 2024 1.880 2.240 1.880 2.230 2,531,480 +0.35(+18.62%)
Feb 05, 2024 1.890 1.980 1.880 1.880 1,010,100 -0.07(-3.59%)
Feb 02, 2024 1.980 1.980 1.900 1.950 940,462 -0.02(-1.02%)
Feb 01, 2024 1.870 1.980 1.840 1.970 987,523 +0.16(+8.84%)
Jan 31, 2024 1.900 1.950 1.810 1.810 1,587,531 -0.10(-5.24%)
Jan 30, 2024 2.090 2.110 1.890 1.910 1,568,592 -0.16(-7.73%)
Jan 29, 2024 1.920 2.080 1.895 2.070 1,607,555 +0.20(+10.70%)
Jan 26, 2024 1.870 1.990 1.850 1.870 1,162,456 +0.03(+1.63%)
Jan 25, 2024 1.830 1.880 1.780 1.840 1,261,843 +0.04(+2.22%)
Jan 24, 2024 1.850 1.905 1.790 1.800 1,615,403 -0.04(-2.17%)
Jan 23, 2024 1.830 1.875 1.804 1.840 1,119,963 +0.04(+2.22%)
Jan 22, 2024 1.810 1.890 1.770 1.800 1,066,287 +0.04(+2.27%)
Jan 19, 2024 1.710 1.770 1.650 1.760 996,411 +0.07(+4.14%)
Jan 18, 2024 1.700 1.705 1.635 1.690 1,030,709 +0.03(+1.81%)
Jan 17, 2024 1.680 1.690 1.640 1.660 1,458,924 -0.01(-0.60%)
Jan 16, 2024 1.650 1.690 1.590 1.670 1,139,311 -0.03(-1.47%)
Jan 12, 2024 1.840 1.900 1.690 1.695 830,868 -0.12(-6.61%)
Jan 11, 2024 2.000 2.030 1.760 1.815 1,875,862 -0.21(-10.15%)
Jan 10, 2024 2.030 2.080 1.990 2.020 899,399 -0.02(-0.98%)
Jan 09, 2024 2.020 2.110 2.020 2.040 949,447 -0.03(-1.45%)
Jan 08, 2024 1.990 2.090 1.950 2.070 865,556 +0.11(+5.61%)
Jan 05, 2024 2.000 2.045 1.950 1.960 797,646 -0.07(-3.45%)
Jan 04, 2024 2.050 2.090 2.020 2.030 858,736 +0.00(+0.00%)
Jan 03, 2024 2.090 2.120 2.020 2.030 1,346,498 -0.13(-6.02%)
Jan 02, 2024 2.130 2.240 2.070 2.160 1,415,048 +0.00(+0.00%)
Dec 29, 2023 2.250 2.310 2.150 2.160 1,431,915 -0.10(-4.42%)
Dec 28, 2023 2.270 2.270 2.150 2.260 1,275,648 -0.04(-1.74%)
Dec 27, 2023 2.300 2.360 2.260 2.300 1,237,956 +0.05(+2.22%)
Dec 26, 2023 2.280 2.320 2.215 2.250 1,184,847 +0.00(+0.00%)
Dec 22, 2023 2.240 2.310 2.180 2.250 870,493 +0.02(+0.90%)
Dec 21, 2023 2.160 2.270 2.150 2.230 804,842 +0.12(+5.69%)
Dec 20, 2023 2.350 2.400 2.090 2.110 2,037,133 -0.24(-10.21%)
Dec 19, 2023 2.110 2.370 2.080 2.350 1,845,631 +0.26(+12.44%)
Dec 18, 2023 2.130 2.180 2.060 2.090 1,274,808 -0.05(-2.34%)
Dec 15, 2023 2.090 2.200 2.030 2.140 4,689,227 +0.08(+3.88%)
Dec 14, 2023 1.840 2.130 1.840 2.060 4,591,876 +0.25(+13.81%)
Dec 13, 2023 1.660 1.810 1.600 1.810 1,874,240 +0.15(+9.04%)
Dec 12, 2023 1.690 1.695 1.640 1.660 870,104 -0.02(-1.19%)
Dec 11, 2023 1.720 1.730 1.650 1.680 978,230 -0.03(-1.75%)
Dec 08, 2023 1.640 1.710 1.585 1.710 1,194,083 +0.06(+3.64%)
Dec 07, 2023 1.610 1.675 1.580 1.650 997,929 +0.03(+1.85%)
Dec 06, 2023 1.660 1.700 1.610 1.620 1,145,453 +0.00(+0.00%)
Dec 05, 2023 1.670 1.680 1.610 1.620 1,185,272 -0.05(-2.99%)
Dec 04, 2023 1.670 1.730 1.600 1.670 1,496,559 +0.00(+0.00%)
Dec 01, 2023 1.650 1.670 1.575 1.670 2,628,983 +0.06(+3.73%)
Nov 30, 2023 1.890 1.890 1.600 1.610 5,987,670 -0.17(-9.55%)
Nov 29, 2023 1.700 1.855 1.685 1.780 1,798,870 +0.10(+5.95%)
Nov 28, 2023 1.580 1.690 1.550 1.680 1,095,376 +0.07(+4.35%)
Nov 27, 2023 1.660 1.660 1.570 1.610 1,271,867 -0.04(-2.42%)
Nov 24, 2023 1.620 1.685 1.610 1.650 469,500 +0.00(+0.00%)
Nov 22, 2023 1.700 1.750 1.630 1.650 1,179,519 -0.04(-2.37%)
Nov 21, 2023 1.770 1.775 1.680 1.690 795,469 -0.10(-5.59%)
Nov 20, 2023 1.730 1.830 1.730 1.790 1,016,075 +0.04(+2.29%)
Nov 17, 2023 1.740 1.760 1.695 1.750 1,084,353 +0.02(+1.16%)
Nov 16, 2023 1.720 1.760 1.665 1.730 779,982 +0.00(+0.00%)
Nov 15, 2023 1.740 1.840 1.705 1.730 1,483,658 -0.03(-1.70%)
Nov 14, 2023 1.680 1.775 1.680 1.760 2,698,477 +0.18(+11.39%)
Nov 13, 2023 1.590 1.620 1.520 1.580 840,674 -0.02(-1.25%)
Nov 10, 2023 1.530 1.610 1.500 1.600 912,246 +0.06(+3.90%)
Nov 09, 2023 1.680 1.700 1.540 1.540 806,619 -0.13(-7.78%)
Nov 08, 2023 1.720 1.740 1.620 1.670 819,669 -0.06(-3.47%)
Nov 07, 2023 1.690 1.800 1.680 1.730 997,769 +0.03(+1.76%)
Nov 06, 2023 1.740 1.760 1.610 1.700 908,847 -0.03(-1.73%)
Nov 03, 2023 1.630 1.850 1.610 1.730 2,547,409 +0.14(+8.81%)
Nov 02, 2023 1.390 1.600 1.390 1.590 1,655,084 +0.21(+15.22%)
Nov 01, 2023 1.420 1.420 1.330 1.380 1,160,221 -0.02(-1.43%)
Oct 31, 2023 1.330 1.410 1.320 1.400 888,646 +0.09(+6.87%)
Oct 30, 2023 1.310 1.340 1.250 1.310 788,675 +0.04(+3.15%)
Oct 27, 2023 1.290 1.320 1.260 1.270 750,984 -0.03(-2.31%)
Oct 26, 2023 1.280 1.330 1.260 1.300 563,862 +0.03(+2.36%)
Oct 25, 2023 1.340 1.340 1.260 1.270 1,292,779 -0.08(-5.93%)
Oct 24, 2023 1.300 1.385 1.285 1.350 1,526,487 +0.07(+5.47%)
Oct 23, 2023 1.240 1.320 1.230 1.280 1,009,786 +0.01(+0.79%)
Oct 20, 2023 1.260 1.310 1.220 1.270 711,002 +0.02(+1.60%)
Oct 19, 2023 1.310 1.310 1.210 1.250 1,100,418 -0.04(-3.10%)
Oct 18, 2023 1.300 1.349 1.270 1.290 420,148 -0.03(-2.27%)
Oct 17, 2023 1.350 1.395 1.295 1.320 888,676 -0.04(-2.94%)
Oct 16, 2023 1.280 1.390 1.280 1.360 719,008 +0.07(+5.43%)
Oct 13, 2023 1.260 1.300 1.235 1.290 962,406 +0.03(+2.38%)
Oct 12, 2023 1.330 1.330 1.220 1.260 1,548,981 -0.04(-3.08%)
Oct 11, 2023 1.420 1.450 1.280 1.300 946,345 -0.11(-8.13%)
Oct 10, 2023 1.320 1.430 1.320 1.415 861,258 +0.10(+8.02%)
Oct 09, 2023 1.310 1.330 1.205 1.310 1,201,562 -0.03(-2.24%)
Oct 06, 2023 1.390 1.410 1.325 1.340 1,024,561 -0.07(-4.96%)
Oct 05, 2023 1.540 1.540 1.400 1.410 1,108,341 -0.12(-7.84%)
Oct 04, 2023 1.490 1.530 1.460 1.530 919,309 +0.04(+2.68%)
Oct 03, 2023 1.540 1.565 1.470 1.490 794,352 -0.08(-5.10%)
Oct 02, 2023 1.590 1.620 1.540 1.570 1,086,880 -0.05(-3.09%)
Sep 29, 2023 1.590 1.650 1.550 1.620 1,111,011 +0.05(+3.18%)
Sep 28, 2023 1.510 1.580 1.460 1.570 1,617,461 +0.04(+2.61%)
Sep 27, 2023 1.520 1.610 1.500 1.530 1,422,336 -0.01(-0.65%)
Sep 26, 2023 1.500 1.580 1.480 1.540 913,954 +0.02(+1.32%)
Sep 25, 2023 1.500 1.530 1.490 1.520 947,455 +0.02(+1.33%)
Sep 22, 2023 1.520 1.580 1.470 1.500 666,909 -0.01(-0.66%)
Sep 21, 2023 1.500 1.540 1.465 1.510 941,929 -0.04(-2.58%)
Sep 20, 2023 1.560 1.640 1.540 1.550 1,150,016 -0.01(-0.64%)
Sep 19, 2023 1.630 1.630 1.530 1.560 1,848,865 -0.04(-2.50%)
Sep 18, 2023 1.660 1.660 1.570 1.600 999,488 -0.03(-1.84%)
Sep 15, 2023 1.700 1.710 1.625 1.630 2,477,108 -0.07(-4.12%)
Sep 14, 2023 1.680 1.735 1.669 1.700 1,047,837 +0.03(+1.80%)
Sep 13, 2023 1.710 1.745 1.665 1.670 960,962 -0.07(-4.02%)
Sep 12, 2023 1.690 1.790 1.670 1.740 915,015 +0.06(+3.57%)
Sep 11, 2023 1.690 1.690 1.635 1.680 944,874 +0.04(+2.44%)
Sep 08, 2023 1.630 1.650 1.560 1.640 1,200,428 +0.00(+0.00%)
Sep 07, 2023 1.710 1.715 1.620 1.640 1,349,222 -0.08(-4.65%)
Sep 06, 2023 1.760 1.795 1.690 1.720 1,207,753 -0.03(-1.71%)
Sep 05, 2023 1.870 1.899 1.740 1.750 1,234,871 -0.17(-8.85%)
Sep 01, 2023 1.920 1.960 1.870 1.920 852,573 +0.03(+1.59%)
Aug 31, 2023 1.910 1.965 1.850 1.890 778,579 -0.03(-1.56%)
Aug 30, 2023 1.930 1.980 1.900 1.920 509,428 +0.00(+0.00%)
Aug 29, 2023 1.820 1.960 1.790 1.920 1,166,536 +0.09(+4.92%)
Aug 28, 2023 1.770 1.850 1.770 1.830 736,865 +0.04(+2.23%)
Aug 25, 2023 1.690 1.790 1.690 1.790 633,177 +0.10(+5.92%)
Aug 24, 2023 1.770 1.780 1.660 1.690 1,430,807 -0.06(-3.43%)
Aug 23, 2023 1.740 1.785 1.705 1.750 752,225 +0.04(+2.34%)
Aug 22, 2023 1.770 1.790 1.670 1.710 1,100,509 +0.01(+0.59%)
Aug 21, 2023 1.770 1.770 1.670 1.700 956,660 -0.01(-0.58%)
Aug 18, 2023 1.720 1.830 1.700 1.710 1,260,662 -0.03(-1.72%)
Aug 17, 2023 1.820 1.820 1.730 1.740 1,001,000 -0.06(-3.33%)
Aug 16, 2023 1.860 1.905 1.790 1.800 851,451 -0.05(-2.70%)
Aug 15, 2023 1.910 1.935 1.835 1.850 885,672 -0.08(-4.15%)
Aug 14, 2023 1.930 1.960 1.870 1.930 1,107,269 -0.02(-1.03%)
Aug 11, 2023 1.900 1.960 1.890 1.950 992,734 +0.04(+2.09%)
Aug 10, 2023 2.000 2.030 1.900 1.910 1,207,062 -0.04(-2.05%)
Aug 09, 2023 2.080 2.080 1.940 1.950 1,626,143 -0.09(-4.65%)
Aug 08, 2023 2.170 2.190 2.040 2.045 1,222,532 -0.15(-6.83%)
Aug 07, 2023 2.400 2.445 2.180 2.195 1,272,809 -0.24(-9.67%)
Aug 04, 2023 2.460 2.480 2.240 2.430 1,586,342 -0.01(-0.41%)
Aug 03, 2023 2.730 2.845 2.400 2.440 2,822,696 -0.54(-17.98%)
Aug 02, 2023 2.910 3.010 2.860 2.975 1,171,861 +0.00(+0.17%)
Aug 01, 2023 3.060 3.060 2.900 2.970 1,234,845 -0.10(-3.26%)
Jul 31, 2023 2.980 3.080 2.945 3.070 1,091,514 +0.12(+4.07%)
Jul 28, 2023 2.830 2.960 2.830 2.950 915,789 +0.14(+4.98%)
Jul 27, 2023 2.980 2.990 2.790 2.810 993,252 -0.10(-3.44%)
Jul 26, 2023 2.840 2.950 2.840 2.910 815,811 +0.05(+1.75%)
Jul 25, 2023 2.830 2.870 2.810 2.860 473,614 +0.00(+0.00%)
Jul 24, 2023 2.880 2.930 2.771 2.860 674,962 -0.02(-0.69%)
Jul 21, 2023 2.840 2.950 2.770 2.880 773,007 +0.08(+2.86%)
Jul 20, 2023 2.880 2.900 2.730 2.800 1,235,163 -0.12(-4.11%)
Jul 19, 2023 2.790 2.945 2.780 2.920 1,276,378 +0.15(+5.42%)
Jul 18, 2023 2.540 2.815 2.535 2.770 1,514,454 +0.23(+9.06%)
Jul 17, 2023 2.480 2.540 2.390 2.540 820,275 +0.12(+4.96%)
Jul 14, 2023 2.600 2.600 2.400 2.420 811,319 -0.11(-4.35%)
Jul 13, 2023 2.550 2.580 2.480 2.530 1,132,401 +0.04(+1.61%)
Jul 12, 2023 2.470 2.590 2.470 2.490 1,522,677 +0.06(+2.47%)
Jul 11, 2023 2.220 2.440 2.180 2.430 1,884,168 +0.25(+11.47%)
Jul 10, 2023 2.050 2.200 2.050 2.180 1,083,427 +0.11(+5.31%)
Jul 07, 2023 2.080 2.110 2.025 2.070 1,633,310 +0.01(+0.49%)
Jul 06, 2023 2.230 2.250 2.040 2.060 2,338,642 -0.20(-8.85%)
Jul 05, 2023 2.440 2.465 2.260 2.260 1,831,507 -0.19(-7.76%)
Jul 03, 2023 2.460 2.460 2.410 2.450 454,466 -0.01(-0.41%)
Jun 30, 2023 2.460 2.500 2.440 2.460 714,143 +0.02(+0.82%)
Jun 29, 2023 2.450 2.450 2.405 2.440 611,705 -0.01(-0.41%)
Jun 28, 2023 2.380 2.450 2.380 2.450 610,229 +0.05(+2.08%)
Jun 27, 2023 2.350 2.420 2.325 2.400 961,591 +0.04(+1.69%)
Jun 26, 2023 2.360 2.380 2.310 2.360 797,690 -0.04(-1.67%)
Jun 23, 2023 2.470 2.480 2.370 2.400 2,810,997 -0.13(-5.14%)
Jun 22, 2023 2.500 2.580 2.470 2.530 680,090 -0.03(-1.17%)
Jun 21, 2023 2.440 2.580 2.430 2.560 1,154,592 +0.10(+4.07%)
Jun 20, 2023 2.560 2.560 2.410 2.460 2,173,282 -0.11(-4.28%)
Jun 16, 2023 2.700 2.700 2.540 2.570 1,705,551 -0.10(-3.75%)
Jun 15, 2023 2.600 2.680 2.570 2.670 1,121,528 +0.06(+2.30%)
Jun 14, 2023 2.640 2.670 2.550 2.610 1,377,877 +0.00(+0.00%)
Jun 13, 2023 2.540 2.665 2.515 2.610 1,696,691 +0.07(+2.76%)
Jun 12, 2023 2.550 2.650 2.465 2.540 1,517,075 +0.02(+0.79%)
Jun 09, 2023 2.540 2.620 2.500 2.520 1,238,061 -0.01(-0.40%)
Jun 08, 2023 2.560 2.570 2.480 2.530 1,169,354 -0.01(-0.39%)
Jun 07, 2023 2.490 2.580 2.440 2.540 1,658,109 +0.11(+4.53%)
Jun 06, 2023 2.270 2.440 2.220 2.430 1,224,103 +0.17(+7.52%)
Jun 05, 2023 2.260 2.280 2.190 2.260 1,073,604 +0.00(+0.00%)
Jun 02, 2023 2.190 2.270 2.155 2.260 1,351,646 +0.12(+5.61%)
Jun 01, 2023 2.160 2.180 2.070 2.140 1,240,900 +0.00(+0.00%)
May 31, 2023 2.050 2.170 2.020 2.140 1,954,057 +0.10(+4.90%)
May 30, 2023 1.960 2.060 1.950 2.040 2,262,902 +0.11(+5.70%)
May 26, 2023 1.930 1.985 1.860 1.930 1,148,513 -0.03(-1.53%)
May 25, 2023 2.060 2.085 1.940 1.960 1,307,824 -0.07(-3.45%)
May 24, 2023 1.940 2.040 1.905 2.030 1,242,728 +0.09(+4.64%)
May 23, 2023 1.960 2.140 1.910 1.940 1,635,315 -0.04(-2.02%)
May 22, 2023 1.860 2.000 1.820 1.980 2,685,641 +0.10(+5.32%)
May 19, 2023 1.810 1.890 1.790 1.880 1,159,182 +0.09(+5.03%)
May 18, 2023 2.000 2.000 1.760 1.790 1,675,592 -0.20(-10.05%)
May 17, 2023 1.900 1.990 1.870 1.990 1,560,697 +0.11(+5.85%)
May 16, 2023 1.890 1.930 1.850 1.880 1,188,504 +0.02(+1.08%)
May 15, 2023 1.900 1.915 1.840 1.860 1,945,409 -0.02(-1.06%)
May 12, 2023 1.930 1.990 1.810 1.880 1,839,119 -0.07(-3.59%)
May 11, 2023 2.270 2.270 1.930 1.950 1,516,230 -0.22(-10.14%)
May 10, 2023 2.230 2.260 2.100 2.170 1,153,132 +0.01(+0.46%)
May 09, 2023 2.170 2.205 2.130 2.160 990,078 -0.05(-2.26%)
May 08, 2023 2.300 2.385 2.190 2.210 1,270,553 -0.07(-3.07%)
May 05, 2023 2.220 2.290 2.140 2.280 1,337,179 -0.03(-1.30%)
May 04, 2023 2.250 2.330 2.250 2.310 1,091,531 +0.01(+0.43%)
May 03, 2023 2.190 2.370 2.190 2.300 1,187,804 +0.14(+6.48%)
May 02, 2023 2.370 2.370 2.150 2.160 1,272,114 -0.19(-8.09%)
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.