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 )

1.840 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2018 6.770 6.810 6.430 6.700 978,086 +0.41(+6.52%)
Oct 30, 2018 6.270 6.390 6.170 6.290 731,568 +0.02(+0.32%)
Oct 29, 2018 6.440 6.490 6.170 6.270 717,136 -0.11(-1.72%)
Oct 26, 2018 6.400 6.557 6.295 6.380 771,000 -0.12(-1.85%)
Oct 25, 2018 6.400 6.620 6.390 6.500 553,962 +0.15(+2.36%)
Oct 24, 2018 6.540 6.640 6.350 6.350 863,635 -0.19(-2.91%)
Oct 23, 2018 6.350 6.600 6.350 6.540 859,577 -0.03(-0.46%)
Oct 22, 2018 6.660 6.720 6.380 6.570 712,703 -0.06(-0.90%)
Oct 19, 2018 6.740 6.870 6.610 6.630 1,020,800 -0.14(-2.07%)
Oct 18, 2018 6.680 7.060 6.660 6.770 1,255,913 +0.08(+1.20%)
Oct 17, 2018 6.820 6.840 6.550 6.690 960,821 -0.19(-2.76%)
Oct 16, 2018 6.130 6.910 6.060 6.880 2,743,916 +0.92(+15.44%)
Oct 15, 2018 5.970 6.010 5.790 5.960 487,261 -0.03(-0.50%)
Oct 12, 2018 6.020 6.130 5.910 5.990 695,800 +0.10(+1.70%)
Oct 11, 2018 5.780 6.080 5.710 5.890 1,389,920 +0.04(+0.68%)
Oct 10, 2018 6.160 6.160 5.840 5.850 1,004,331 -0.31(-5.03%)
Oct 09, 2018 6.270 6.410 6.150 6.160 846,332 -0.15(-2.38%)
Oct 08, 2018 6.520 6.520 6.250 6.310 607,921 -0.18(-2.77%)
Oct 05, 2018 6.550 6.690 6.380 6.490 747,600 -0.06(-0.92%)
Oct 04, 2018 7.000 7.000 6.540 6.550 1,049,563 -0.47(-6.70%)
Oct 03, 2018 7.100 7.150 6.990 7.020 560,453 -0.07(-0.99%)
Oct 02, 2018 7.170 7.260 7.080 7.090 711,406 -0.07(-0.98%)
Oct 01, 2018 7.220 7.270 7.080 7.160 676,495 -0.05(-0.69%)
Sep 28, 2018 7.260 7.310 7.180 7.210 862,100 -0.06(-0.83%)
Sep 27, 2018 7.260 7.320 7.250 7.270 379,903 +0.01(+0.14%)
Sep 26, 2018 7.440 7.440 7.250 7.260 524,907 -0.16(-2.16%)
Sep 25, 2018 7.400 7.540 7.280 7.420 862,584 +0.04(+0.54%)
Sep 24, 2018 7.380 7.410 7.340 7.380 521,986 +0.02(+0.27%)
Sep 21, 2018 7.370 7.430 7.340 7.360 1,168,700 -0.02(-0.27%)
Sep 20, 2018 7.350 7.410 7.280 7.380 332,607 +0.07(+0.96%)
Sep 19, 2018 7.270 7.330 7.210 7.310 404,317 +0.06(+0.83%)
Sep 18, 2018 7.160 7.290 7.120 7.250 594,725 +0.12(+1.68%)
Sep 17, 2018 7.270 7.290 7.091 7.130 704,544 -0.12(-1.66%)
Sep 14, 2018 7.350 7.480 7.240 7.250 704,200 -0.09(-1.23%)
Sep 13, 2018 7.250 7.350 7.180 7.340 626,155 +0.13(+1.80%)
Sep 12, 2018 7.200 7.307 7.080 7.210 633,259 +0.00(+0.00%)
Sep 11, 2018 7.120 7.220 7.000 7.210 648,574 +0.08(+1.12%)
Sep 10, 2018 7.290 7.330 7.120 7.130 495,999 -0.14(-1.93%)
Sep 07, 2018 7.280 7.470 7.210 7.270 672,200 -0.06(-0.82%)
Sep 06, 2018 7.530 7.600 7.320 7.330 571,410 -0.19(-2.53%)
Sep 05, 2018 7.740 7.740 7.450 7.520 790,269 -0.22(-2.84%)
Sep 04, 2018 7.790 7.800 7.625 7.740 805,276 -0.04(-0.51%)
Aug 31, 2018 7.780 7.780 7.780 0 +0.12(+1.57%)
Aug 30, 2018 7.530 7.745 7.490 7.660 1,117,274 +0.09(+1.19%)
Aug 29, 2018 7.490 7.740 7.470 7.570 1,156,833 +0.06(+0.80%)
Aug 28, 2018 7.480 7.590 7.360 7.510 1,489,221 +0.06(+0.81%)
Aug 27, 2018 7.110 7.490 7.100 7.450 1,603,101 +0.34(+4.78%)
Aug 24, 2018 7.080 7.170 7.010 7.110 537,300 +0.02(+0.28%)
Aug 23, 2018 7.050 7.170 6.980 7.090 952,372 +0.04(+0.57%)
Aug 22, 2018 6.890 7.140 6.880 7.050 614,133 +0.13(+1.88%)
Aug 21, 2018 6.890 7.050 6.890 6.920 582,545 +0.03(+0.44%)
Aug 20, 2018 6.880 6.900 6.620 6.890 898,438 +0.00(+0.00%)
Aug 17, 2018 6.900 6.950 6.790 6.890 594,800 -0.02(-0.29%)
Aug 16, 2018 7.220 7.230 6.870 6.910 752,192 -0.25(-3.49%)
Aug 15, 2018 7.250 7.330 7.103 7.160 1,308,610 -0.12(-1.65%)
Aug 14, 2018 7.180 7.390 7.180 7.280 728,536 +0.12(+1.68%)
Aug 13, 2018 7.190 7.285 7.100 7.160 559,580 +0.00(+0.00%)
Aug 10, 2018 6.860 7.200 6.860 7.160 683,900 +0.24(+3.47%)
Aug 09, 2018 6.990 7.060 6.885 6.920 917,557 -0.09(-1.28%)
Aug 08, 2018 7.110 7.120 6.870 7.010 757,124 -0.10(-1.41%)
Aug 07, 2018 7.130 7.220 7.030 7.110 546,136 -0.03(-0.42%)
Aug 06, 2018 7.000 7.360 6.980 7.140 961,567 +0.11(+1.56%)
Aug 03, 2018 7.800 8.050 7.000 7.030 2,407,700 -0.38(-5.13%)
Aug 02, 2018 7.460 7.530 7.300 7.410 716,362 -0.06(-0.80%)
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.