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 )

1.850 +0.050 (+2.78%)
Streaming Delayed Price Updated: 10:42 AM EDT, Jun 5, 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, 2011 2.640 2.700 2.550 2.670 453,869 -0.01(-0.37%)
Oct 28, 2011 2.690 2.740 2.620 2.680 313,801 -0.03(-1.11%)
Oct 27, 2011 2.770 2.770 2.650 2.710 724,112 -0.06(-2.17%)
Oct 26, 2011 2.730 2.800 2.700 2.770 846,593 +0.09(+3.36%)
Oct 25, 2011 2.580 2.745 2.580 2.680 818,245 +0.06(+2.29%)
Oct 24, 2011 2.610 2.680 2.560 2.620 402,183 +0.01(+0.38%)
Oct 21, 2011 2.640 2.680 2.510 2.610 438,918 +0.03(+1.16%)
Oct 20, 2011 2.530 2.620 2.500 2.580 364,894 +0.03(+1.18%)
Oct 19, 2011 2.550 2.570 2.430 2.550 309,806 +0.02(+0.79%)
Oct 18, 2011 2.470 2.620 2.450 2.530 533,370 +0.04(+1.61%)
Oct 17, 2011 2.380 2.540 2.320 2.490 1,024,195 +0.09(+3.75%)
Oct 14, 2011 2.120 2.435 2.090 2.400 561,888 +0.28(+13.21%)
Oct 13, 2011 2.180 2.180 2.010 2.120 102,543 -0.11(-4.93%)
Oct 12, 2011 2.170 2.240 2.160 2.230 201,514 +0.04(+1.83%)
Oct 11, 2011 2.190 2.200 2.150 2.190 135,834 -0.03(-1.35%)
Oct 10, 2011 2.290 2.290 2.110 2.220 269,771 -0.06(-2.63%)
Oct 07, 2011 2.320 2.320 2.170 2.280 301,165 -0.04(-1.72%)
Oct 06, 2011 2.300 2.340 2.230 2.320 207,417 +0.00(+0.00%)
Oct 05, 2011 2.160 2.325 2.130 2.320 209,272 +0.16(+7.41%)
Oct 04, 2011 1.950 2.200 1.940 2.160 343,637 +0.18(+9.09%)
Oct 03, 2011 2.100 2.150 1.980 1.980 277,175 -0.14(-6.60%)
Sep 30, 2011 2.080 2.190 2.020 2.120 294,967 +0.00(+0.00%)
Sep 29, 2011 2.150 2.150 2.040 2.120 208,264 -0.01(-0.47%)
Sep 28, 2011 2.150 2.190 2.120 2.130 295,679 -0.02(-0.93%)
Sep 27, 2011 2.200 2.200 2.080 2.150 485,472 -0.02(-0.92%)
Sep 26, 2011 2.090 2.180 2.030 2.170 181,405 +0.10(+4.83%)
Sep 23, 2011 2.020 2.105 1.990 2.070 169,913 +0.05(+2.48%)
Sep 22, 2011 1.950 2.110 1.950 2.020 368,793 +0.02(+1.00%)
Sep 21, 2011 2.070 2.140 2.000 2.000 171,872 -0.08(-3.85%)
Sep 20, 2011 2.100 2.150 2.070 2.080 274,170 -0.02(-0.95%)
Sep 19, 2011 2.070 2.120 2.070 2.100 113,108 +0.00(+0.00%)
Sep 16, 2011 2.120 2.170 2.070 2.100 308,802 +0.00(+0.00%)
Sep 15, 2011 2.100 2.120 2.030 2.100 161,789 +0.02(+0.96%)
Sep 14, 2011 2.040 2.100 1.970 2.080 159,618 +0.05(+2.46%)
Sep 13, 2011 2.020 2.050 1.970 2.030 108,585 +0.02(+1.00%)
Sep 12, 2011 1.960 2.020 1.960 2.010 96,463 +0.01(+0.50%)
Sep 09, 2011 2.020 2.060 1.950 2.000 243,031 -0.05(-2.44%)
Sep 08, 2011 2.050 2.110 2.020 2.050 130,146 -0.01(-0.49%)
Sep 07, 2011 2.050 2.140 2.040 2.060 308,084 +0.05(+2.49%)
Sep 06, 2011 1.950 2.040 1.950 2.010 134,334 -0.01(-0.50%)
Sep 02, 2011 2.020 2.058 1.980 2.020 168,656 -0.06(-2.88%)
Sep 01, 2011 2.060 2.160 2.050 2.080 343,346 +0.03(+1.46%)
Aug 31, 2011 2.110 2.170 2.020 2.050 489,163 -0.05(-2.38%)
Aug 30, 2011 2.080 2.110 2.030 2.100 329,262 -0.01(-0.47%)
Aug 29, 2011 2.100 2.170 2.010 2.110 450,485 +0.03(+1.44%)
Aug 26, 2011 2.000 2.100 1.960 2.080 171,470 +0.05(+2.46%)
Aug 25, 2011 2.110 2.140 2.010 2.030 167,191 -0.07(-3.33%)
Aug 24, 2011 2.100 2.110 2.010 2.100 175,251 +0.00(+0.00%)
Aug 23, 2011 1.980 2.100 1.920 2.100 234,454 +0.12(+6.06%)
Aug 22, 2011 2.070 2.070 1.930 1.980 315,689 -0.03(-1.49%)
Aug 19, 2011 2.010 2.090 2.000 2.010 143,192 -0.01(-0.50%)
Aug 18, 2011 2.020 2.180 2.020 2.020 343,751 -0.07(-3.35%)
Aug 17, 2011 2.050 2.200 2.050 2.090 102,181 +0.04(+1.95%)
Aug 16, 2011 2.090 2.110 2.010 2.050 204,011 -0.08(-3.76%)
Aug 15, 2011 2.060 2.190 2.060 2.130 213,673 +0.09(+4.41%)
Aug 12, 2011 2.170 2.170 2.030 2.040 211,560 -0.11(-5.12%)
Aug 11, 2011 2.020 2.190 1.960 2.150 326,480 +0.14(+6.97%)
Aug 10, 2011 2.120 2.230 2.000 2.010 300,783 -0.19(-8.64%)
Aug 09, 2011 2.200 2.220 2.000 2.200 499,707 +0.16(+7.84%)
Aug 08, 2011 2.140 2.230 2.020 2.040 486,718 -0.23(-10.13%)
Aug 05, 2011 2.360 2.390 2.150 2.270 629,171 -0.09(-3.81%)
Aug 04, 2011 2.520 2.520 2.340 2.360 569,307 -0.20(-7.81%)
Aug 03, 2011 2.720 2.720 2.530 2.560 532,612 -0.17(-6.23%)
Aug 02, 2011 2.700 2.790 2.670 2.730 387,852 -0.01(-0.36%)
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.