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 (%)
Jan 31, 2014 6.150 6.248 6.110 6.170 461,162 -0.11(-1.75%)
Jan 30, 2014 6.170 6.340 6.150 6.280 811,954 +0.16(+2.61%)
Jan 29, 2014 6.200 6.320 6.035 6.120 764,668 -0.15(-2.39%)
Jan 28, 2014 6.190 6.310 6.140 6.270 878,817 +0.09(+1.46%)
Jan 27, 2014 6.280 6.320 6.000 6.180 863,788 -0.06(-0.96%)
Jan 24, 2014 6.420 6.450 6.100 6.240 754,452 -0.20(-3.11%)
Jan 23, 2014 6.760 6.760 6.360 6.440 772,339 -0.33(-4.87%)
Jan 22, 2014 6.830 6.840 6.710 6.770 268,173 -0.02(-0.29%)
Jan 21, 2014 6.870 6.978 6.740 6.790 477,821 -0.01(-0.15%)
Jan 17, 2014 6.830 6.800 6.800 6.800 525,700 -0.01(-0.15%)
Jan 16, 2014 7.000 7.066 6.790 6.810 762,916 -0.19(-2.71%)
Jan 15, 2014 7.390 7.410 6.860 7.000 1,227,723 -0.39(-5.28%)
Jan 14, 2014 7.430 7.590 7.370 7.390 548,203 +0.04(+0.54%)
Jan 13, 2014 7.330 7.850 7.280 7.350 1,018,290 +0.01(+0.14%)
Jan 10, 2014 7.280 7.410 7.100 7.340 562,086 +0.09(+1.24%)
Jan 09, 2014 7.250 7.420 7.190 7.250 806,808 +0.00(+0.00%)
Jan 08, 2014 6.830 7.250 6.810 7.250 957,652 +0.43(+6.30%)
Jan 07, 2014 6.560 6.840 6.500 6.820 592,794 +0.25(+3.81%)
Jan 06, 2014 6.620 6.680 6.400 6.570 542,677 -0.06(-0.90%)
Jan 03, 2014 6.490 6.685 6.470 6.630 384,713 +0.15(+2.31%)
Jan 02, 2014 6.450 6.520 6.230 6.480 602,155 +0.03(+0.47%)
Dec 31, 2013 6.120 6.450 6.450 6.450 777,000 +0.34(+5.56%)
Dec 30, 2013 6.160 6.182 5.990 6.110 416,458 -0.07(-1.13%)
Dec 27, 2013 6.360 6.360 6.130 6.180 425,427 -0.15(-2.37%)
Dec 26, 2013 6.500 6.530 6.310 6.330 251,094 -0.13(-2.01%)
Dec 24, 2013 6.280 6.520 6.182 6.460 270,845 +0.21(+3.36%)
Dec 23, 2013 6.150 6.320 6.145 6.250 386,523 +0.13(+2.12%)
Dec 20, 2013 5.860 6.210 5.660 6.120 843,888 +0.29(+4.97%)
Dec 19, 2013 5.840 5.910 5.780 5.830 228,428 -0.04(-0.68%)
Dec 18, 2013 5.710 5.870 5.610 5.870 324,246 +0.15(+2.62%)
Dec 17, 2013 5.860 5.860 5.700 5.720 359,036 -0.12(-1.97%)
Dec 16, 2013 5.760 5.960 5.760 5.835 370,720 +0.13(+2.37%)
Dec 13, 2013 5.770 5.850 5.680 5.700 239,456 -0.08(-1.38%)
Dec 12, 2013 5.770 5.850 5.700 5.780 352,587 +0.00(+0.00%)
Dec 11, 2013 5.940 6.050 5.700 5.780 488,740 -0.12(-2.03%)
Dec 10, 2013 6.020 6.080 5.850 5.900 460,831 -0.13(-2.16%)
Dec 09, 2013 6.280 6.290 5.980 6.030 449,862 -0.22(-3.52%)
Dec 06, 2013 6.200 6.320 6.091 6.250 0 +0.11(+1.79%)
Dec 05, 2013 6.410 6.450 6.100 6.140 0 -0.29(-4.51%)
Dec 04, 2013 6.550 6.550 6.250 6.430 0 -0.01(-0.16%)
Dec 03, 2013 6.700 6.810 6.370 6.440 0 -0.30(-4.45%)
Dec 02, 2013 6.700 6.770 6.632 6.740 353,027 +0.05(+0.75%)
Nov 29, 2013 6.690 6.860 6.690 6.690 0 +0.01(+0.15%)
Nov 27, 2013 6.660 6.740 6.590 6.680 0 +0.05(+0.75%)
Nov 26, 2013 6.300 6.670 6.300 6.630 0 +0.35(+5.57%)
Nov 25, 2013 6.580 6.770 6.200 6.280 698,081 -0.23(-3.53%)
Nov 22, 2013 6.250 6.580 6.220 6.510 0 +0.28(+4.49%)
Nov 21, 2013 6.010 6.245 6.010 6.230 412,079 +0.25(+4.18%)
Nov 20, 2013 6.060 6.170 5.895 5.980 0 -0.01(-0.17%)
Nov 19, 2013 5.740 6.080 5.680 5.990 1,252,174 +0.24(+4.17%)
Nov 18, 2013 5.930 5.970 5.700 5.750 0 -0.18(-3.04%)
Nov 15, 2013 5.900 5.970 5.850 5.930 0 +0.02(+0.34%)
Nov 14, 2013 5.920 5.930 5.790 5.910 288,750 +0.00(+0.00%)
Nov 13, 2013 5.740 5.930 5.710 5.910 0 +0.13(+2.25%)
Nov 12, 2013 5.780 5.840 5.700 5.780 0 +0.00(+0.00%)
Nov 11, 2013 5.910 5.965 5.765 5.780 0 -0.13(-2.20%)
Nov 08, 2013 5.770 5.970 5.710 5.910 0 +0.14(+2.43%)
Nov 07, 2013 5.960 6.120 5.740 5.770 739,094 -0.13(-2.20%)
Nov 06, 2013 6.400 6.420 5.835 5.900 856,611 -0.47(-7.38%)
Nov 05, 2013 6.360 6.435 6.260 6.370 565,673 -0.01(-0.16%)
Nov 04, 2013 6.460 6.460 6.270 6.380 497,568 -0.03(-0.47%)
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.