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, 2015 5.680 5.800 5.640 5.670 828,443 -0.05(-0.87%)
Nov 27, 2015 5.640 5.785 5.600 5.720 361,192 +0.08(+1.42%)
Nov 25, 2015 5.400 5.640 5.640 5.640 966,300 +0.26(+4.83%)
Nov 24, 2015 5.260 5.450 5.240 5.380 557,206 +0.09(+1.70%)
Nov 23, 2015 5.080 5.350 5.010 5.290 982,972 +0.23(+4.55%)
Nov 20, 2015 5.090 5.120 5.020 5.060 444,490 +0.02(+0.40%)
Nov 19, 2015 5.140 5.200 5.010 5.040 633,502 -0.15(-2.89%)
Nov 18, 2015 5.110 5.200 5.050 5.190 401,713 +0.09(+1.76%)
Nov 17, 2015 5.200 5.210 5.080 5.100 445,074 -0.09(-1.73%)
Nov 16, 2015 5.200 5.200 5.115 5.190 523,653 -0.01(-0.19%)
Nov 13, 2015 4.980 5.210 4.980 5.200 775,405 +0.19(+3.79%)
Nov 12, 2015 5.030 5.130 4.995 5.010 672,835 -0.07(-1.38%)
Nov 11, 2015 5.180 5.205 5.060 5.080 467,011 -0.06(-1.17%)
Nov 10, 2015 5.110 5.200 5.020 5.140 617,973 +0.03(+0.59%)
Nov 09, 2015 5.340 5.400 5.040 5.110 807,390 -0.27(-5.02%)
Nov 06, 2015 5.040 5.415 4.820 5.380 1,160,106 +0.23(+4.47%)
Nov 05, 2015 5.230 5.370 5.140 5.150 995,919 +0.00(+0.00%)
Nov 04, 2015 5.140 5.230 5.000 5.150 794,688 +0.01(+0.19%)
Nov 03, 2015 5.050 5.200 4.870 5.140 906,810 +0.07(+1.38%)
Nov 02, 2015 5.100 5.500 5.020 5.070 1,388,949 +0.30(+6.29%)
Oct 30, 2015 4.860 5.036 4.750 4.770 403,789 -0.06(-1.24%)
Oct 29, 2015 4.880 5.020 4.820 4.830 368,899 -0.10(-2.03%)
Oct 28, 2015 4.750 4.950 4.610 4.930 786,689 +0.28(+6.02%)
Oct 27, 2015 4.590 4.788 4.560 4.650 807,960 +0.04(+0.87%)
Oct 26, 2015 4.520 4.690 4.480 4.610 671,366 +0.08(+1.65%)
Oct 23, 2015 4.420 4.590 4.380 4.535 839,153 +0.17(+4.01%)
Oct 22, 2015 4.440 4.500 4.270 4.360 1,061,843 -0.10(-2.24%)
Oct 21, 2015 4.620 4.690 4.360 4.460 909,309 -0.08(-1.76%)
Oct 20, 2015 4.580 4.640 4.510 4.540 831,549 -0.04(-0.87%)
Oct 19, 2015 4.650 4.730 4.490 4.580 677,477 -0.11(-2.35%)
Oct 16, 2015 4.840 4.840 4.560 4.690 551,186 -0.12(-2.49%)
Oct 15, 2015 4.480 4.840 4.480 4.810 1,078,670 +0.32(+7.13%)
Oct 14, 2015 4.560 4.600 4.430 4.490 740,552 -0.04(-0.88%)
Oct 13, 2015 4.580 4.600 4.490 4.530 626,537 -0.05(-1.09%)
Oct 12, 2015 4.610 4.650 4.470 4.580 557,227 -0.03(-0.65%)
Oct 09, 2015 4.620 4.740 4.560 4.610 796,457 +0.02(+0.33%)
Oct 08, 2015 4.700 4.710 4.530 4.595 713,940 -0.14(-2.85%)
Oct 07, 2015 4.650 4.800 4.570 4.730 959,603 +0.08(+1.72%)
Oct 06, 2015 4.840 4.930 4.560 4.650 974,257 -0.15(-3.12%)
Oct 05, 2015 4.840 4.950 4.710 4.800 618,479 -0.01(-0.21%)
Oct 02, 2015 4.500 4.850 4.500 4.810 898,332 +0.26(+5.71%)
Oct 01, 2015 4.550 4.590 4.321 4.550 1,020,855 +0.01(+0.22%)
Sep 30, 2015 4.580 4.620 4.430 4.540 741,774 +0.02(+0.44%)
Sep 29, 2015 4.880 4.930 4.400 4.520 1,842,097 -0.33(-6.80%)
Sep 28, 2015 5.060 5.060 4.750 4.850 1,194,712 -0.24(-4.72%)
Sep 25, 2015 5.460 5.460 5.020 5.090 945,042 -0.30(-5.57%)
Sep 24, 2015 5.220 5.400 5.155 5.390 983,263 +0.15(+2.86%)
Sep 23, 2015 5.360 5.365 5.140 5.240 772,169 -0.13(-2.42%)
Sep 22, 2015 5.540 5.540 5.310 5.370 745,114 -0.22(-3.94%)
Sep 21, 2015 5.840 5.850 5.200 5.590 1,666,997 -0.20(-3.45%)
Sep 18, 2015 5.790 5.870 5.710 5.790 824,036 -0.06(-1.03%)
Sep 17, 2015 5.570 5.860 5.570 5.850 932,859 +0.28(+5.03%)
Sep 16, 2015 5.620 5.660 5.480 5.570 850,690 -0.08(-1.42%)
Sep 15, 2015 5.570 5.690 5.520 5.650 442,499 +0.07(+1.25%)
Sep 14, 2015 5.720 5.770 5.500 5.580 483,973 -0.10(-1.76%)
Sep 11, 2015 5.650 5.695 5.570 5.680 675,615 +0.04(+0.71%)
Sep 10, 2015 5.510 5.650 5.500 5.640 798,958 +0.13(+2.45%)
Sep 09, 2015 5.380 5.580 5.335 5.505 884,704 +0.17(+3.09%)
Sep 08, 2015 5.360 5.440 5.200 5.340 824,470 +0.10(+1.91%)
Sep 04, 2015 4.880 5.240 5.240 5.240 949,900 +0.31(+6.29%)
Sep 03, 2015 5.060 5.160 4.910 4.930 892,485 -0.13(-2.57%)
Sep 02, 2015 4.790 5.080 4.650 5.060 988,910 +0.34(+7.20%)
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.