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 (%)
Nov 30, 2006 7.660 7.930 7.600 7.780 211,900 +0.10(+1.30%)
Nov 29, 2006 7.900 8.180 7.600 7.680 186,041 -0.18(-2.29%)
Nov 28, 2006 7.480 7.900 7.300 7.860 223,427 +0.38(+5.08%)
Nov 27, 2006 8.150 8.184 7.390 7.480 210,715 -0.71(-8.67%)
Nov 24, 2006 8.140 8.460 8.130 8.190 65,665 -0.03(-0.36%)
Nov 22, 2006 8.400 8.490 8.190 8.220 139,756 -0.14(-1.67%)
Nov 21, 2006 8.610 8.700 8.230 8.360 301,348 -0.23(-2.68%)
Nov 20, 2006 7.720 8.890 7.720 8.590 515,341 +0.36(+4.37%)
Nov 17, 2006 7.950 8.380 7.870 8.230 382,149 +0.31(+3.91%)
Nov 16, 2006 7.970 8.040 7.820 7.920 127,949 +0.02(+0.25%)
Nov 15, 2006 7.960 8.260 7.850 7.900 259,189 -0.09(-1.13%)
Nov 14, 2006 7.910 8.020 7.800 7.990 133,410 +0.08(+1.01%)
Nov 13, 2006 7.960 8.090 7.710 7.910 231,730 -0.05(-0.63%)
Nov 10, 2006 7.700 8.017 7.650 7.960 416,273 +0.26(+3.38%)
Nov 09, 2006 7.800 7.960 7.600 7.700 178,366 -0.05(-0.65%)
Nov 08, 2006 7.660 7.970 7.420 7.750 225,751 +0.16(+2.11%)
Nov 07, 2006 7.520 7.960 7.490 7.590 278,574 +0.09(+1.20%)
Nov 06, 2006 7.300 7.620 7.210 7.500 282,141 +0.22(+3.02%)
Nov 03, 2006 7.220 7.550 7.190 7.280 288,749 +0.08(+1.11%)
Nov 02, 2006 7.060 7.570 7.020 7.200 342,844 +0.09(+1.27%)
Nov 01, 2006 7.050 7.380 7.020 7.110 173,778 -0.09(-1.25%)
Oct 31, 2006 6.810 7.590 6.760 7.200 491,012 +0.42(+6.19%)
Oct 30, 2006 6.830 6.970 6.570 6.780 98,404 -0.05(-0.73%)
Oct 27, 2006 6.840 7.100 6.770 6.830 169,161 -0.09(-1.30%)
Oct 26, 2006 6.660 6.960 6.660 6.920 101,227 +0.31(+4.69%)
Oct 25, 2006 6.960 7.020 6.560 6.610 122,620 -0.33(-4.76%)
Oct 24, 2006 7.190 7.200 6.890 6.940 132,031 -0.26(-3.61%)
Oct 23, 2006 7.030 7.391 7.010 7.200 244,304 +0.13(+1.84%)
Oct 20, 2006 7.260 7.330 7.010 7.070 112,520 -0.14(-1.94%)
Oct 19, 2006 6.950 7.270 6.790 7.210 298,340 +0.27(+3.89%)
Oct 18, 2006 7.040 7.130 6.850 6.940 160,536 -0.07(-1.07%)
Oct 17, 2006 6.950 7.180 6.740 7.015 133,498 +0.03(+0.50%)
Oct 16, 2006 6.860 7.050 6.790 6.980 190,733 +0.06(+0.87%)
Oct 13, 2006 6.610 7.000 6.600 6.920 297,264 +0.34(+5.17%)
Oct 12, 2006 6.180 6.620 6.120 6.580 225,920 +0.41(+6.65%)
Oct 11, 2006 6.220 6.350 6.044 6.170 90,520 -0.06(-0.96%)
Oct 10, 2006 6.230 6.290 6.010 6.230 88,249 +0.03(+0.48%)
Oct 09, 2006 6.180 6.280 5.990 6.200 52,686 -0.01(-0.16%)
Oct 06, 2006 6.250 6.530 6.110 6.210 266,996 -0.06(-0.96%)
Oct 05, 2006 5.750 6.400 5.670 6.270 235,755 +0.49(+8.48%)
Oct 04, 2006 5.480 5.810 5.470 5.780 127,099 +0.31(+5.67%)
Oct 03, 2006 5.600 5.680 5.420 5.470 180,990 -0.13(-2.32%)
Oct 02, 2006 5.520 5.680 5.520 5.600 56,838 +0.05(+0.90%)
Sep 29, 2006 5.840 5.910 5.528 5.550 95,791 -0.25(-4.31%)
Sep 28, 2006 5.710 5.910 5.700 5.800 129,724 +0.08(+1.40%)
Sep 27, 2006 5.590 5.830 5.590 5.720 146,568 +0.10(+1.78%)
Sep 26, 2006 5.610 5.740 5.590 5.620 110,037 +0.03(+0.54%)
Sep 25, 2006 5.500 5.790 5.500 5.590 80,701 +0.02(+0.36%)
Sep 22, 2006 5.670 5.710 5.520 5.570 94,580 -0.14(-2.45%)
Sep 21, 2006 5.920 6.010 5.640 5.710 64,441 -0.16(-2.73%)
Sep 20, 2006 5.790 6.050 5.730 5.870 78,932 +0.14(+2.44%)
Sep 19, 2006 5.810 5.880 5.600 5.730 62,462 -0.10(-1.72%)
Sep 18, 2006 5.840 5.930 5.750 5.830 49,331 -0.05(-0.85%)
Sep 15, 2006 6.050 6.150 5.790 5.880 219,583 -0.10(-1.67%)
Sep 14, 2006 5.950 6.080 5.890 5.980 79,632 -0.02(-0.33%)
Sep 13, 2006 5.730 6.000 5.700 6.000 158,457 +0.27(+4.71%)
Sep 12, 2006 5.570 5.830 5.570 5.730 101,374 +0.13(+2.32%)
Sep 11, 2006 5.720 5.740 5.570 5.600 57,978 -0.13(-2.27%)
Sep 08, 2006 5.940 5.940 5.710 5.730 63,985 -0.22(-3.70%)
Sep 07, 2006 6.090 6.105 5.930 5.950 87,300 -0.17(-2.78%)
Sep 06, 2006 6.200 6.252 6.100 6.120 80,906 -0.14(-2.24%)
Sep 05, 2006 6.260 6.290 6.170 6.260 71,099 +0.00(+0.00%)
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.