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 (%)
Oct 31, 2007 8.740 9.330 8.740 9.000 543,691 +0.20(+2.27%)
Oct 30, 2007 8.930 8.950 8.730 8.800 139,139 -0.08(-0.90%)
Oct 29, 2007 8.850 9.060 8.800 8.880 214,401 -0.02(-0.22%)
Oct 26, 2007 9.120 9.170 8.800 8.900 241,210 -0.19(-2.09%)
Oct 25, 2007 9.070 9.270 8.920 9.090 361,210 +0.07(+0.78%)
Oct 24, 2007 9.030 9.150 8.900 9.020 692,996 -0.09(-0.99%)
Oct 23, 2007 8.970 9.390 8.970 9.110 258,188 -0.15(-1.62%)
Oct 22, 2007 9.040 9.350 9.030 9.260 209,500 +0.14(+1.54%)
Oct 19, 2007 9.360 9.550 9.110 9.120 261,228 -0.29(-3.08%)
Oct 18, 2007 9.600 9.700 9.370 9.410 179,841 -0.29(-2.99%)
Oct 17, 2007 9.760 9.890 9.580 9.700 268,217 -0.01(-0.10%)
Oct 16, 2007 9.700 9.870 9.660 9.710 199,721 -0.04(-0.41%)
Oct 15, 2007 10.22 10.29 9.700 9.750 286,812 -0.43(-4.22%)
Oct 12, 2007 9.400 10.20 9.260 10.18 845,439 +1.02(+11.14%)
Oct 11, 2007 9.040 9.500 9.040 9.160 232,661 -0.09(-0.97%)
Oct 10, 2007 9.600 9.600 9.110 9.250 275,130 -0.39(-4.05%)
Oct 09, 2007 9.920 10.06 9.560 9.640 227,307 -0.32(-3.21%)
Oct 08, 2007 9.660 10.00 9.530 9.960 173,979 +0.32(+3.32%)
Oct 05, 2007 9.360 9.930 9.250 9.640 260,903 +0.32(+3.43%)
Oct 04, 2007 9.310 9.570 9.300 9.320 232,991 +0.06(+0.65%)
Oct 03, 2007 9.230 9.500 9.130 9.260 189,406 -0.07(-0.75%)
Oct 02, 2007 8.850 9.500 8.810 9.330 332,289 +0.52(+5.90%)
Oct 01, 2007 8.710 8.890 8.640 8.810 122,042 +0.08(+0.92%)
Sep 28, 2007 8.730 9.080 8.560 8.730 525,234 -0.03(-0.34%)
Sep 27, 2007 8.010 8.780 8.010 8.760 541,857 +0.76(+9.50%)
Sep 26, 2007 7.830 8.060 7.720 8.000 245,803 +0.17(+2.17%)
Sep 25, 2007 7.370 8.090 7.370 7.830 237,133 +0.46(+6.24%)
Sep 24, 2007 7.180 7.500 7.180 7.370 75,654 +0.14(+1.94%)
Sep 21, 2007 7.060 7.470 7.060 7.230 214,556 +0.17(+2.41%)
Sep 20, 2007 7.190 7.300 7.060 7.060 93,199 -0.13(-1.81%)
Sep 19, 2007 7.260 7.350 7.000 7.190 117,904 -0.08(-1.10%)
Sep 18, 2007 7.310 7.350 7.170 7.270 98,802 -0.01(-0.14%)
Sep 17, 2007 7.300 7.350 7.200 7.280 92,002 -0.09(-1.22%)
Sep 14, 2007 7.330 7.410 7.230 7.370 89,808 -0.06(-0.81%)
Sep 13, 2007 7.480 7.500 7.370 7.430 104,046 +0.00(+0.00%)
Sep 12, 2007 7.290 7.640 7.290 7.430 104,639 -0.11(-1.46%)
Sep 11, 2007 7.520 7.730 7.326 7.540 115,951 -0.01(-0.13%)
Sep 10, 2007 7.560 7.560 7.280 7.550 123,938 +0.03(+0.40%)
Sep 07, 2007 7.200 7.600 7.180 7.520 185,990 +0.19(+2.59%)
Sep 06, 2007 7.070 7.420 7.070 7.330 219,988 +0.28(+3.97%)
Sep 05, 2007 6.980 7.120 6.940 7.050 121,773 +0.00(+0.00%)
Sep 04, 2007 6.890 7.100 6.790 7.050 98,550 +0.13(+1.88%)
Aug 31, 2007 6.920 7.040 6.860 6.920 60,540 +0.09(+1.32%)
Aug 30, 2007 6.940 6.980 6.790 6.830 77,711 -0.12(-1.73%)
Aug 29, 2007 6.920 6.950 6.810 6.950 64,192 +0.08(+1.16%)
Aug 28, 2007 6.630 7.220 6.620 6.870 269,560 +0.15(+2.25%)
Aug 27, 2007 6.830 6.870 6.610 6.719 93,216 -0.17(-2.48%)
Aug 24, 2007 6.830 6.950 6.750 6.890 122,880 +0.01(+0.15%)
Aug 23, 2007 7.130 7.210 6.820 6.880 167,630 -0.40(-5.49%)
Aug 22, 2007 7.320 7.390 7.190 7.280 192,815 -0.02(-0.27%)
Aug 21, 2007 6.870 7.310 6.830 7.300 121,206 +0.28(+3.99%)
Aug 20, 2007 7.070 7.150 6.970 7.020 100,349 -0.01(-0.14%)
Aug 17, 2007 6.920 7.160 6.900 7.030 153,777 +0.19(+2.78%)
Aug 16, 2007 6.650 6.950 6.510 6.840 159,610 +0.11(+1.63%)
Aug 15, 2007 6.850 7.030 6.660 6.730 129,610 -0.11(-1.61%)
Aug 14, 2007 6.910 7.090 6.800 6.840 119,498 -0.10(-1.44%)
Aug 13, 2007 7.340 7.340 6.610 6.940 304,260 -0.39(-5.32%)
Aug 10, 2007 7.880 7.880 7.290 7.330 518,740 -0.65(-8.15%)
Aug 09, 2007 7.560 8.240 7.515 7.980 1,605,227 +0.30(+3.91%)
Aug 08, 2007 6.930 7.970 6.880 7.680 929,487 +0.78(+11.30%)
Aug 07, 2007 6.480 7.000 6.480 6.900 264,636 +0.37(+5.67%)
Aug 06, 2007 6.280 6.590 6.260 6.530 227,509 +0.17(+2.67%)
Aug 03, 2007 6.390 6.600 6.260 6.360 205,939 -0.23(-3.49%)
Aug 02, 2007 6.380 6.700 6.300 6.590 268,459 +0.20(+3.13%)
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.