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 (%)
Oct 29, 2021 6.550 6.640 6.270 6.600 635,366 +0.06(+0.92%)
Oct 28, 2021 6.280 6.555 6.270 6.540 866,147 +0.28(+4.47%)
Oct 27, 2021 6.270 6.330 6.190 6.260 821,439 -0.03(-0.48%)
Oct 26, 2021 6.260 6.290 671,757 +0.04(+0.64%)
Oct 25, 2021 6.230 6.330 6.200 6.250 629,325 +0.01(+0.16%)
Oct 22, 2021 6.290 6.290 6.180 6.240 397,901 -0.08(-1.27%)
Oct 21, 2021 6.350 6.420 6.310 6.320 439,793 -0.01(-0.16%)
Oct 20, 2021 6.420 6.430 6.260 6.330 541,402 -0.08(-1.25%)
Oct 19, 2021 6.150 6.420 6.120 6.410 1,331,766 +0.31(+5.08%)
Oct 18, 2021 6.100 6.185 6.050 6.100 787,501 -0.03(-0.49%)
Oct 15, 2021 6.280 6.290 6.100 6.130 710,017 -0.07(-1.13%)
Oct 14, 2021 6.200 6.350 6.150 6.200 844,131 +0.08(+1.31%)
Oct 13, 2021 6.140 6.230 6.074 6.120 800,888 +0.01(+0.16%)
Oct 12, 2021 6.040 6.159 5.985 6.110 536,735 +0.13(+2.17%)
Oct 11, 2021 5.990 6.090 5.920 5.980 427,614 -0.05(-0.83%)
Oct 08, 2021 6.130 6.130 5.990 6.030 695,561 -0.09(-1.47%)
Oct 07, 2021 6.160 6.220 6.100 6.120 778,645 +0.03(+0.49%)
Oct 06, 2021 5.990 6.105 5.950 6.090 669,664 +0.04(+0.66%)
Oct 05, 2021 5.980 6.180 5.940 6.050 1,001,181 +0.08(+1.34%)
Oct 04, 2021 6.130 6.160 5.900 5.970 2,046,667 -0.19(-3.08%)
Oct 01, 2021 6.120 6.200 6.020 6.160 778,495 +0.07(+1.15%)
Sep 30, 2021 6.140 6.310 6.085 6.090 894,076 +0.00(+0.00%)
Sep 29, 2021 6.220 6.280 6.035 6.090 1,243,022 -0.10(-1.62%)
Sep 28, 2021 6.370 6.450 6.175 6.190 1,237,261 -0.25(-3.88%)
Sep 27, 2021 6.570 6.580 6.290 6.440 864,043 -0.14(-2.13%)
Sep 24, 2021 6.620 6.700 6.560 6.580 929,077 -0.10(-1.50%)
Sep 23, 2021 6.510 6.690 6.420 6.680 1,213,694 +0.27(+4.21%)
Sep 22, 2021 6.420 6.500 6.280 6.410 757,780 +0.04(+0.63%)
Sep 21, 2021 6.390 6.500 6.350 6.370 553,354 +0.00(+0.00%)
Sep 20, 2021 6.480 6.620 6.330 6.370 1,436,339 -0.29(-4.35%)
Sep 17, 2021 6.300 6.680 6.265 6.660 3,101,354 +0.41(+6.56%)
Sep 16, 2021 6.220 6.320 6.080 6.250 882,698 +0.06(+0.97%)
Sep 15, 2021 6.150 6.240 6.050 6.190 716,902 +0.11(+1.81%)
Sep 14, 2021 6.130 6.180 6.040 6.080 589,192 -0.03(-0.49%)
Sep 13, 2021 6.220 6.250 6.015 6.110 783,729 -0.09(-1.45%)
Sep 10, 2021 6.300 6.400 6.200 6.200 731,793 -0.08(-1.27%)
Sep 09, 2021 6.310 6.430 6.230 6.280 736,791 +0.00(+0.00%)
Sep 08, 2021 6.360 6.425 6.245 6.280 725,530 -0.11(-1.72%)
Sep 07, 2021 6.450 6.545 6.370 6.390 747,961 -0.10(-1.54%)
Sep 03, 2021 6.550 6.595 6.470 6.490 553,416 -0.06(-0.92%)
Sep 02, 2021 6.470 6.620 6.470 6.550 845,043 +0.10(+1.55%)
Sep 01, 2021 6.480 6.540 6.380 6.450 1,039,441 +0.00(+0.00%)
Aug 31, 2021 6.400 6.460 6.330 6.450 839,980 +0.08(+1.26%)
Aug 30, 2021 6.380 6.500 6.330 6.370 1,034,403 +0.02(+0.31%)
Aug 27, 2021 6.110 6.405 6.080 6.350 1,463,239 +0.25(+4.10%)
Aug 26, 2021 6.200 6.280 6.080 6.100 683,532 -0.10(-1.61%)
Aug 25, 2021 6.210 6.230 6.090 6.200 684,983 -0.04(-0.64%)
Aug 24, 2021 6.090 6.270 6.090 6.240 938,000 +0.16(+2.63%)
Aug 23, 2021 5.960 6.215 5.910 6.080 1,388,803 +0.19(+3.23%)
Aug 20, 2021 5.660 5.945 5.655 5.890 1,189,600 +0.20(+3.51%)
Aug 19, 2021 5.810 5.850 5.670 5.690 1,061,471 -0.16(-2.74%)
Aug 18, 2021 5.930 6.040 5.795 5.850 1,187,392 -0.02(-0.34%)
Aug 17, 2021 5.850 5.918 5.740 5.870 1,145,895 -0.03(-0.51%)
Aug 16, 2021 6.090 6.097 5.840 5.900 1,293,052 -0.11(-1.83%)
Aug 13, 2021 6.190 6.190 6.000 6.010 834,058 -0.17(-2.75%)
Aug 12, 2021 6.030 6.200 6.025 6.180 919,685 +0.10(+1.64%)
Aug 11, 2021 6.200 6.200 6.010 6.080 1,060,559 -0.11(-1.78%)
Aug 10, 2021 6.370 6.400 6.140 6.190 1,488,519 -0.22(-3.43%)
Aug 09, 2021 6.250 6.580 6.190 6.410 1,833,326 +0.18(+2.89%)
Aug 06, 2021 6.180 6.250 6.120 6.230 1,189,292 -0.01(-0.16%)
Aug 05, 2021 6.090 6.310 6.060 6.240 1,851,644 +0.05(+0.81%)
Aug 04, 2021 5.850 6.400 5.820 6.190 10,556,787 +1.06(+20.66%)
Aug 03, 2021 5.100 5.140 5.000 5.130 2,262,615 +0.02(+0.39%)
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.