Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cerus Corp (NQ: CERS )

1.790 -0.040 (-2.19%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jul 31, 2009 1.850 1.880 1.600 1.670 969,787 -0.24(-12.57%)
Jul 30, 2009 1.880 2.130 1.850 1.910 977,904 -0.03(-1.55%)
Jul 29, 2009 2.200 2.249 1.750 1.940 1,721,045 -0.36(-15.65%)
Jul 28, 2009 2.840 2.880 2.160 2.300 2,230,886 -0.68(-22.82%)
Jul 27, 2009 2.217 3.000 2.100 2.980 2,994,987 +0.93(+45.37%)
Jul 24, 2009 2.060 2.350 1.950 2.050 1,711,300 +0.25(+13.89%)
Jul 23, 2009 1.250 1.950 1.210 1.800 2,307,441 +0.59(+48.76%)
Jul 22, 2009 1.130 1.210 1.090 1.210 184,700 +0.06(+5.22%)
Jul 21, 2009 1.160 1.210 1.090 1.150 217,708 +0.01(+0.88%)
Jul 20, 2009 1.050 1.160 1.030 1.140 229,308 +0.10(+9.67%)
Jul 17, 2009 1.000 1.050 0.9505 1.040 151,683 +0.09(+9.42%)
Jul 16, 2009 0.9400 1.040 0.9400 0.9500 263,349 -0.01(-1.04%)
Jul 15, 2009 0.9800 0.9800 0.9501 0.9600 56,094 -0.02(-2.04%)
Jul 14, 2009 0.9700 1.000 0.9400 0.9800 111,070 +0.05(+5.38%)
Jul 13, 2009 0.9299 0.9800 0.9000 0.9300 120,348 +0.06(+6.90%)
Jul 10, 2009 0.8800 0.8800 0.8500 0.8700 60,782 -0.01(-1.14%)
Jul 09, 2009 0.8300 0.9000 0.8300 0.8800 46,440 +0.02(+2.33%)
Jul 08, 2009 0.9200 0.9200 0.8100 0.8600 328,429 -0.07(-7.53%)
Jul 07, 2009 0.9300 1.000 0.9200 0.9300 37,135 +0.01(+0.98%)
Jul 06, 2009 0.9500 0.9500 0.9100 0.9210 23,765 -0.05(-4.86%)
Jul 02, 2009 0.9700 0.9700 0.9500 0.9680 16,125 +0.02(+1.89%)
Jul 01, 2009 0.9800 1.050 0.9500 0.9500 58,081 -0.08(-7.77%)
Jun 30, 2009 0.9100 1.030 0.9100 1.030 100,290 +0.13(+14.44%)
Jun 29, 2009 0.9700 0.9700 0.9000 0.9000 46,290 -0.11(-10.89%)
Jun 26, 2009 0.9600 1.010 0.9200 1.010 68,570 +0.06(+6.32%)
Jun 25, 2009 0.9700 1.000 0.9003 0.9500 37,757 -0.06(-5.94%)
Jun 24, 2009 0.8800 1.030 0.8600 1.010 161,406 +0.12(+13.50%)
Jun 23, 2009 0.9800 1.010 0.8500 0.8899 229,586 -0.13(-12.75%)
Jun 22, 2009 1.030 1.030 0.9800 1.020 84,407 +0.00(+0.00%)
Jun 19, 2009 1.020 1.060 1.010 1.020 60,833 -0.02(-1.92%)
Jun 18, 2009 1.010 1.058 1.000 1.040 50,250 +0.03(+2.97%)
Jun 17, 2009 1.070 1.070 0.9800 1.010 125,643 -0.06(-5.61%)
Jun 16, 2009 1.100 1.100 1.060 1.070 33,717 +0.01(+0.94%)
Jun 15, 2009 1.090 1.090 1.050 1.060 37,992 -0.02(-1.85%)
Jun 12, 2009 1.150 1.150 1.080 1.080 74,658 -0.07(-6.09%)
Jun 11, 2009 1.080 1.150 1.080 1.150 77,194 +0.02(+1.77%)
Jun 10, 2009 1.180 1.180 1.080 1.130 43,508 -0.01(-0.88%)
Jun 09, 2009 1.100 1.140 1.090 1.140 98,109 +0.00(+0.00%)
Jun 08, 2009 1.060 1.140 1.050 1.140 135,114 +0.04(+3.64%)
Jun 05, 2009 1.140 1.140 1.079 1.100 101,269 -0.04(-3.51%)
Jun 04, 2009 1.060 1.140 1.020 1.140 344,282 +0.08(+7.55%)
Jun 03, 2009 1.160 1.190 1.060 1.060 235,260 -0.12(-10.17%)
Jun 02, 2009 1.220 1.220 1.110 1.180 106,232 +0.01(+0.85%)
Jun 01, 2009 1.270 1.270 1.140 1.170 288,203 -0.07(-5.65%)
May 29, 2009 1.200 1.240 1.100 1.240 309,314 +0.04(+3.33%)
May 28, 2009 1.090 1.250 1.050 1.200 669,764 +0.17(+16.50%)
May 27, 2009 1.000 1.031 0.9900 1.030 35,837 +0.01(+0.98%)
May 26, 2009 1.070 1.070 0.9800 1.020 92,595 -0.06(-5.56%)
May 22, 2009 1.080 1.081 0.9800 1.080 102,463 +0.01(+0.93%)
May 21, 2009 1.010 1.070 0.9700 1.070 122,737 +0.06(+5.94%)
May 20, 2009 1.050 1.070 1.010 1.010 71,119 +0.00(+0.00%)
May 19, 2009 1.050 1.070 1.010 1.010 46,297 +0.00(+0.00%)
May 18, 2009 1.000 1.100 0.9900 1.010 212,456 +0.02(+2.02%)
May 15, 2009 1.060 1.150 0.9700 0.9900 716,805 -0.05(-4.81%)
May 14, 2009 1.020 1.060 1.000 1.040 102,044 +0.02(+1.96%)
May 13, 2009 1.050 1.080 1.010 1.020 104,700 +0.00(+0.00%)
May 12, 2009 1.100 1.100 1.010 1.020 123,189 -0.07(-6.42%)
May 11, 2009 1.000 1.100 1.000 1.090 146,758 +0.12(+12.37%)
May 08, 2009 1.040 1.100 0.9700 0.9700 236,166 -0.07(-6.73%)
May 07, 2009 1.100 1.110 1.020 1.040 90,619 -0.06(-5.45%)
May 06, 2009 1.090 1.100 1.001 1.100 181,429 +0.01(+0.92%)
May 05, 2009 0.9600 1.090 0.9501 1.090 247,267 +0.13(+13.54%)
May 04, 2009 0.9799 1.040 0.9000 0.9600 492,466 -0.09(-8.57%)
May 01, 2009 1.100 1.100 0.9000 1.050 699,807 -0.12(-10.26%)
Apr 30, 2009 1.280 1.300 1.080 1.170 332,406 -0.12(-9.30%)
Apr 29, 2009 1.420 1.450 1.250 1.290 216,273 -0.09(-6.52%)
Apr 28, 2009 1.440 1.470 1.360 1.380 404,722 +0.04(+2.99%)
Apr 27, 2009 1.500 1.500 1.180 1.340 599,511 +0.25(+22.94%)
Apr 24, 2009 1.100 1.100 1.020 1.090 163,141 +0.03(+2.83%)
Apr 23, 2009 1.200 1.200 1.030 1.060 294,024 -0.10(-8.62%)
Apr 22, 2009 1.150 1.190 1.120 1.160 384,302 +0.05(+4.50%)
Apr 21, 2009 1.100 1.200 1.060 1.110 621,086 +0.09(+8.82%)
Apr 20, 2009 1.050 1.050 0.9879 1.020 528,332 +0.07(+7.37%)
Apr 17, 2009 0.9300 1.000 0.9220 0.9500 249,774 +0.03(+3.26%)
Apr 16, 2009 0.8900 0.9400 0.8899 0.9200 84,111 +0.05(+5.75%)
Apr 15, 2009 0.9500 0.9500 0.8500 0.8700 127,066 -0.05(-5.43%)
Apr 14, 2009 1.040 1.080 0.9100 0.9200 398,996 -0.09(-8.91%)
Apr 13, 2009 0.8800 1.040 0.8750 1.010 246,813 +0.14(+16.09%)
Apr 09, 2009 0.8100 0.8743 0.7901 0.8700 172,224 +0.08(+10.13%)
Apr 08, 2009 0.8000 0.8100 0.7800 0.7900 141,500 +0.01(+1.28%)
Apr 07, 2009 0.6800 0.7900 0.6702 0.7800 328,730 +0.11(+17.29%)
Apr 06, 2009 0.6400 0.6800 0.6400 0.6650 63,262 +0.03(+3.91%)
Apr 03, 2009 0.6400 0.6700 0.6400 0.6400 36,182 -0.03(-4.48%)
Apr 02, 2009 0.6600 0.7000 0.6600 0.6700 68,942 -0.01(-1.47%)
Apr 01, 2009 0.6800 0.6800 0.6300 0.6800 29,966 +0.00(+0.00%)
Mar 31, 2009 0.6800 0.6800 0.6300 0.6800 53,106 +0.02(+3.03%)
Mar 30, 2009 0.6700 0.6700 0.6500 0.6600 27,868 -0.01(-1.49%)
Mar 26, 2009 0.6400 0.6700 0.6000 0.6700 186,996 +0.02(+3.08%)
Mar 25, 2009 0.6300 0.6800 0.6200 0.6500 137,399 +0.02(+3.17%)
Mar 24, 2009 0.6500 0.6600 0.6110 0.6300 102,015 -0.02(-3.08%)
Mar 23, 2009 0.6600 0.7000 0.6400 0.6500 114,283 -0.02(-2.99%)
Mar 20, 2009 0.7800 0.7800 0.6700 0.6700 84,294 -0.08(-10.67%)
Mar 19, 2009 0.8300 0.8300 0.7300 0.7500 83,700 -0.05(-6.25%)
Mar 18, 2009 0.8100 0.8300 0.7400 0.8000 119,273 -0.01(-1.23%)
Mar 17, 2009 0.8100 0.8300 0.7800 0.8100 34,694 -0.03(-3.54%)
Mar 16, 2009 0.8300 0.8400 0.7700 0.8397 50,658 +0.01(+1.17%)
Mar 13, 2009 0.8050 0.8500 0.7500 0.8300 65,426 +0.03(+3.75%)
Mar 12, 2009 0.7700 0.8000 0.7500 0.8000 30,468 +0.08(+11.11%)
Mar 11, 2009 0.7000 0.7900 0.7000 0.7200 21,163 -0.05(-6.49%)
Mar 10, 2009 0.7500 0.7900 0.7400 0.7700 53,942 +0.00(+0.13%)
Mar 09, 2009 0.7500 0.7800 0.7500 0.7690 86,263 +0.06(+8.31%)
Mar 06, 2009 0.6810 0.7300 0.6810 0.7100 23,002 +0.03(+4.26%)
Mar 05, 2009 0.7700 0.7700 0.6810 0.6810 33,154 -0.08(-10.39%)
Mar 04, 2009 0.7300 0.7700 0.6810 0.7600 54,383 +0.04(+5.56%)
Mar 02, 2009 0.7100 0.7400 0.6800 0.7200 78,577 -0.02(-2.69%)
Feb 27, 2009 0.8300 0.8300 0.7000 0.7399 91,811 -0.06(-7.51%)
Feb 26, 2009 0.7400 0.8300 0.7300 0.8000 61,511 +0.08(+11.11%)
Feb 25, 2009 0.8500 0.8700 0.7200 0.7200 115,037 -0.13(-15.29%)
Feb 24, 2009 0.7200 0.8500 0.7000 0.8500 207,280 +0.17(+25.00%)
Feb 23, 2009 0.6500 0.7100 0.6500 0.6800 47,145 +0.06(+9.68%)
Feb 20, 2009 0.7788 0.7800 0.5900 0.6200 240,837 -0.10(-13.89%)
Feb 19, 2009 0.7000 0.7700 0.6800 0.7200 57,585 -0.03(-3.99%)
Feb 18, 2009 0.8000 0.8000 0.6715 0.7499 32,101 -0.01(-1.32%)
Feb 17, 2009 0.8100 0.8100 0.6800 0.7599 76,525 -0.03(-3.80%)
Feb 13, 2009 0.7000 0.7900 0.6700 0.7899 64,435 +0.08(+11.25%)
Feb 12, 2009 0.6902 0.7500 0.6800 0.7100 33,155 +0.01(+1.43%)
Feb 11, 2009 0.7300 0.7698 0.7000 0.7000 64,167 -0.04(-4.76%)
Feb 10, 2009 0.8100 0.8600 0.7297 0.7350 149,630 -0.10(-12.50%)
Feb 09, 2009 0.8900 0.8900 0.8100 0.8400 33,706 -0.06(-6.67%)
Feb 06, 2009 0.8900 0.9000 0.7800 0.9000 105,827 +0.07(+8.43%)
Feb 05, 2009 0.8100 0.8400 0.7700 0.8300 39,925 +0.05(+7.10%)
Feb 04, 2009 0.8100 0.8600 0.7700 0.7750 87,710 +0.01(+0.65%)
Feb 03, 2009 0.8900 0.8900 0.7600 0.7700 197,685 -0.14(-15.38%)
Feb 02, 2009 0.9700 0.9700 0.8800 0.9100 45,209 -0.03(-3.19%)
Jan 30, 2009 0.9600 0.9800 0.8900 0.9400 62,544 -0.02(-2.08%)
Jan 29, 2009 0.9900 0.9900 0.9500 0.9600 26,387 +0.02(+2.13%)
Jan 28, 2009 1.020 1.030 0.9300 0.9400 74,012 -0.04(-4.08%)
Jan 27, 2009 0.9800 0.9960 0.9100 0.9800 78,410 +0.07(+7.69%)
Jan 26, 2009 1.010 1.050 0.8500 0.9100 197,938 -0.05(-5.21%)
Jan 23, 2009 0.9800 0.9880 0.9500 0.9600 46,118 +0.00(+0.00%)
Jan 22, 2009 1.000 1.020 0.9500 0.9600 22,455 -0.01(-1.03%)
Jan 21, 2009 0.9500 0.9900 0.9100 0.9700 54,274 +0.02(+2.11%)
Jan 20, 2009 1.120 1.120 0.9000 0.9500 140,261 -0.12(-11.21%)
Jan 16, 2009 1.000 1.100 0.9600 1.070 211,818 +0.11(+11.23%)
Jan 15, 2009 0.8800 0.9700 0.8301 0.9620 211,238 +0.12(+14.52%)
Jan 14, 2009 0.9600 0.9600 0.8300 0.8400 118,353 -0.09(-9.67%)
Jan 13, 2009 0.8200 0.9599 0.8000 0.9299 190,328 +0.14(+17.71%)
Jan 12, 2009 0.8600 0.8800 0.7800 0.7900 140,403 -0.07(-8.14%)
Jan 09, 2009 0.7999 0.8800 0.7700 0.8600 143,717 +0.06(+7.65%)
Jan 08, 2009 0.7990 0.7990 0.7600 0.7989 88,280 +0.02(+2.42%)
Jan 07, 2009 0.8200 0.8200 0.7400 0.7800 110,303 -0.01(-1.27%)
Jan 06, 2009 0.8600 0.8600 0.7600 0.7900 295,254 -0.06(-7.06%)
Jan 05, 2009 0.8000 0.8700 0.8000 0.8500 150,959 +0.03(+3.66%)
Jan 02, 2009 0.7000 0.8200 0.6900 0.8200 243,220 +0.12(+17.14%)
Dec 31, 2008 0.7000 0.7000 0.6400 0.7000 326,156 +0.07(+11.11%)
Dec 30, 2008 0.7000 0.7000 0.6200 0.6300 251,332 -0.04(-5.97%)
Dec 29, 2008 0.7000 0.7000 0.6400 0.6700 239,027 -0.01(-1.47%)
Dec 26, 2008 0.7300 0.7300 0.6400 0.6800 137,067 -0.02(-2.86%)
Dec 24, 2008 0.6300 0.7300 0.6300 0.7000 176,016 -0.03(-4.11%)
Dec 23, 2008 0.7200 0.7900 0.6600 0.7300 470,708 -0.03(-3.95%)
Dec 22, 2008 0.8000 0.8900 0.7000 0.7600 664,605 +0.06(+8.57%)
Dec 19, 2008 0.6310 0.7400 0.6000 0.7000 761,744 +0.07(+11.11%)
Dec 18, 2008 0.6500 0.6700 0.6201 0.6300 364,808 +0.03(+5.70%)
Dec 17, 2008 0.6000 0.6200 0.5500 0.5960 826,793 +0.02(+2.76%)
Dec 16, 2008 0.7250 0.7500 0.5700 0.5800 341,873 -0.12(-17.14%)
Dec 15, 2008 0.7000 0.7500 0.6500 0.7000 629,815 +0.02(+2.94%)
Dec 12, 2008 0.6000 0.6800 0.6000 0.6800 237,840 +0.00(+0.00%)
Dec 11, 2008 0.5700 0.7600 0.5700 0.6800 284,781 -0.03(-4.23%)
Dec 10, 2008 0.8800 0.8800 0.6999 0.7100 296,403 -0.17(-19.32%)
Dec 09, 2008 0.9300 0.9300 0.8300 0.8800 117,006 -0.04(-4.34%)
Dec 08, 2008 0.9500 0.9900 0.8500 0.9199 149,302 -0.02(-2.14%)
Dec 05, 2008 0.9100 0.9400 0.8800 0.9400 56,889 +0.05(+5.62%)
Dec 04, 2008 0.8800 0.9400 0.8500 0.8900 96,523 -0.05(-5.32%)
Dec 03, 2008 0.9200 1.010 0.8800 0.9400 300,712 -0.07(-6.93%)
Dec 02, 2008 1.030 1.030 0.9800 1.010 43,133 +0.00(+0.00%)
Dec 01, 2008 1.050 1.050 0.9600 1.010 118,332 -0.04(-3.81%)
Nov 28, 2008 1.050 1.050 0.9600 1.050 101,785 +0.01(+0.96%)
Nov 26, 2008 0.9400 1.050 0.8900 1.040 147,843 +0.12(+13.04%)
Nov 25, 2008 0.9400 0.9800 0.8900 0.9200 69,647 +0.03(+3.37%)
Nov 24, 2008 1.000 1.030 0.8800 0.8900 88,653 -0.08(-8.25%)
Nov 21, 2008 1.020 1.020 0.9000 0.9700 76,244 +0.02(+2.11%)
Nov 20, 2008 1.140 1.140 0.9400 0.9500 62,369 -0.13(-12.04%)
Nov 19, 2008 1.250 1.250 1.020 1.080 39,252 -0.14(-11.48%)
Nov 18, 2008 1.280 1.280 1.137 1.220 123,629 -0.05(-3.94%)
Nov 17, 2008 1.200 1.280 1.190 1.270 238,303 +0.01(+0.79%)
Nov 14, 2008 1.240 1.260 1.190 1.260 227,792 +0.02(+1.61%)
Nov 13, 2008 1.220 1.250 1.150 1.240 168,786 +0.05(+4.20%)
Nov 12, 2008 1.240 1.280 1.070 1.190 158,603 -0.02(-1.65%)
Nov 11, 2008 1.100 1.260 1.050 1.210 159,314 +0.11(+10.00%)
Nov 10, 2008 1.110 1.160 1.050 1.100 170,929 +0.01(+0.92%)
Nov 07, 2008 1.180 1.190 1.000 1.090 236,484 -0.01(-0.91%)
Nov 06, 2008 0.9500 1.380 0.8100 1.100 1,100,731 +0.20(+22.22%)
Nov 05, 2008 1.270 1.330 0.8100 0.9000 893,107 -0.36(-28.57%)
Nov 04, 2008 1.650 1.750 1.250 1.260 415,500 -0.31(-19.75%)
Nov 03, 2008 1.750 1.890 1.560 1.570 188,695 -0.26(-14.21%)
Oct 31, 2008 1.790 1.840 1.610 1.830 183,157 -0.04(-2.14%)
Oct 30, 2008 1.990 2.000 1.760 1.870 144,940 -0.04(-2.09%)
Oct 29, 2008 2.030 2.030 1.890 1.910 142,544 -0.01(-0.52%)
Oct 28, 2008 2.010 2.080 1.900 1.920 105,889 -0.07(-3.52%)
Oct 27, 2008 2.010 2.160 1.930 1.990 60,311 -0.12(-5.69%)
Oct 24, 2008 2.050 2.170 1.910 2.110 80,659 -0.01(-0.47%)
Oct 23, 2008 2.540 2.550 2.080 2.120 85,000 -0.32(-13.11%)
Oct 22, 2008 2.740 2.780 2.390 2.440 130,270 -0.34(-12.23%)
Oct 21, 2008 2.900 3.010 2.740 2.780 85,654 -0.22(-7.33%)
Oct 20, 2008 2.660 3.130 2.610 3.000 143,523 +0.44(+17.19%)
Oct 17, 2008 2.210 3.460 2.210 2.560 151,771 +0.37(+16.89%)
Oct 16, 2008 2.470 2.820 2.060 2.190 92,026 -0.28(-11.34%)
Oct 15, 2008 2.770 2.900 2.230 2.470 60,811 -0.33(-11.79%)
Oct 14, 2008 2.810 2.980 2.780 2.800 130,928 +0.12(+4.48%)
Oct 13, 2008 2.500 2.930 2.270 2.680 281,006 +0.35(+15.02%)
Oct 10, 2008 2.930 3.010 2.280 2.330 230,982 -0.80(-25.56%)
Oct 09, 2008 3.280 3.730 3.110 3.130 137,100 -0.04(-1.26%)
Oct 08, 2008 3.170 3.430 2.860 3.170 114,943 -0.08(-2.46%)
Oct 07, 2008 3.610 3.610 3.230 3.250 91,612 -0.33(-9.22%)
Oct 06, 2008 3.940 4.070 3.470 3.580 118,970 -0.41(-10.28%)
Oct 03, 2008 4.110 4.330 3.990 3.990 157,442 -0.14(-3.39%)
Oct 02, 2008 4.240 4.360 4.040 4.130 114,567 -0.06(-1.43%)
Oct 01, 2008 4.160 4.370 4.160 4.190 52,313 +0.06(+1.45%)
Sep 30, 2008 4.250 4.440 4.080 4.130 57,577 -0.07(-1.67%)
Sep 29, 2008 4.000 4.380 3.950 4.200 113,964 -0.01(-0.24%)
Sep 26, 2008 4.090 4.260 3.810 4.210 403,958 -0.02(-0.47%)
Sep 25, 2008 4.500 4.870 4.100 4.230 165,365 -0.31(-6.83%)
Sep 24, 2008 5.000 5.010 4.530 4.540 223,715 -0.48(-9.56%)
Sep 23, 2008 4.450 5.020 4.450 5.020 132,353 +0.41(+8.89%)
Sep 22, 2008 4.690 4.740 4.000 4.610 151,096 -0.04(-0.86%)
Sep 19, 2008 4.330 4.770 4.180 4.650 231,003 +0.37(+8.64%)
Sep 18, 2008 3.750 4.300 3.600 4.280 96,078 +0.54(+14.44%)
Sep 17, 2008 3.760 3.900 3.670 3.740 64,068 -0.10(-2.60%)
Sep 16, 2008 3.600 3.850 3.600 3.840 43,391 +0.23(+6.37%)
Sep 15, 2008 3.600 3.810 3.600 3.610 56,051 +0.01(+0.28%)
Sep 12, 2008 3.460 3.610 3.200 3.600 164,939 +0.14(+4.05%)
Sep 11, 2008 3.780 3.850 3.390 3.460 105,016 -0.40(-10.36%)
Sep 10, 2008 3.930 3.960 3.750 3.860 75,041 +0.01(+0.26%)
Sep 09, 2008 4.160 4.220 3.830 3.850 97,856 -0.35(-8.33%)
Sep 08, 2008 4.340 4.410 4.100 4.200 55,345 -0.10(-2.33%)
Sep 05, 2008 4.360 4.450 4.220 4.300 51,699 -0.11(-2.49%)
Sep 04, 2008 4.330 4.470 4.330 4.410 45,061 -0.06(-1.34%)
Sep 03, 2008 4.370 4.490 4.330 4.470 45,006 +0.04(+0.90%)
Sep 02, 2008 4.480 4.510 4.350 4.430 107,052 -0.03(-0.67%)
Aug 29, 2008 4.420 4.510 4.420 4.460 33,379 +0.02(+0.45%)
Aug 28, 2008 4.380 4.500 4.372 4.440 33,282 +0.06(+1.37%)
Aug 27, 2008 4.410 4.590 4.320 4.380 50,382 -0.12(-2.67%)
Aug 26, 2008 4.510 4.600 4.400 4.500 126,897 -0.02(-0.44%)
Aug 25, 2008 4.520 4.640 4.370 4.520 148,160 +0.02(+0.44%)
Aug 22, 2008 4.510 4.630 4.450 4.500 221,558 -0.03(-0.66%)
Aug 21, 2008 4.540 4.560 4.320 4.530 70,830 +0.01(+0.22%)
Aug 20, 2008 4.620 4.830 4.491 4.520 59,136 -0.07(-1.53%)
Aug 19, 2008 4.610 4.760 4.530 4.590 44,560 -0.13(-2.75%)
Aug 18, 2008 4.760 4.810 4.600 4.720 19,583 +0.01(+0.21%)
Aug 15, 2008 4.700 4.880 4.640 4.710 46,157 +0.02(+0.43%)
Aug 14, 2008 4.550 4.730 4.520 4.690 48,735 +0.10(+2.18%)
Aug 13, 2008 4.460 4.590 4.320 4.590 38,410 +0.09(+2.00%)
Aug 12, 2008 4.600 4.600 4.340 4.500 43,398 -0.08(-1.75%)
Aug 11, 2008 4.500 4.640 4.295 4.580 56,548 +0.13(+2.92%)
Aug 08, 2008 4.050 4.490 4.050 4.450 80,613 +0.40(+9.88%)
Aug 07, 2008 4.320 4.330 3.930 4.050 169,870 -0.32(-7.32%)
Aug 06, 2008 4.340 4.470 4.210 4.370 74,971 -0.01(-0.23%)
Aug 05, 2008 4.380 4.520 4.230 4.380 145,618 +0.09(+2.10%)
Aug 04, 2008 4.740 4.740 4.260 4.290 100,413 -0.49(-10.25%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.