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 UNCHANGED
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 (%)
Dec 30, 2005 10.18 10.37 9.740 10.15 189,040 -0.02(-0.20%)
Dec 29, 2005 9.650 10.29 9.620 10.17 177,443 +0.45(+4.63%)
Dec 28, 2005 10.98 10.98 9.640 9.720 286,600 -0.90(-8.47%)
Dec 27, 2005 10.80 11.00 10.39 10.62 149,300 +0.00(+0.00%)
Dec 23, 2005 10.60 10.78 10.45 10.62 119,756 +0.00(+0.00%)
Dec 22, 2005 10.48 10.89 10.48 10.62 72,380 +0.21(+2.02%)
Dec 21, 2005 10.25 10.67 10.19 10.41 112,818 +0.11(+1.07%)
Dec 20, 2005 10.65 10.81 10.05 10.30 214,891 -0.43(-4.01%)
Dec 19, 2005 11.43 11.46 10.72 10.73 268,564 -0.60(-5.30%)
Dec 16, 2005 11.11 11.63 10.78 11.33 237,758 +0.32(+2.91%)
Dec 15, 2005 10.57 11.08 10.24 11.01 274,064 +0.52(+4.96%)
Dec 14, 2005 10.36 10.50 10.10 10.49 124,759 +0.16(+1.55%)
Dec 13, 2005 10.60 10.65 10.05 10.33 202,323 -0.23(-2.18%)
Dec 12, 2005 10.25 10.59 10.15 10.56 295,710 +0.50(+4.97%)
Dec 09, 2005 9.530 10.17 9.460 10.06 248,482 +0.43(+4.47%)
Dec 08, 2005 9.890 9.890 9.460 9.630 102,041 -0.12(-1.23%)
Dec 07, 2005 9.990 10.25 9.560 9.750 332,085 +0.01(+0.10%)
Dec 06, 2005 8.700 9.850 8.620 9.740 515,035 +1.00(+11.44%)
Dec 05, 2005 8.950 8.950 8.710 8.740 105,081 +0.00(+0.00%)
Dec 02, 2005 8.860 8.920 8.520 8.740 107,372 -0.18(-2.02%)
Dec 01, 2005 8.950 9.080 8.500 8.920 206,058 -0.02(-0.22%)
Nov 30, 2005 8.710 9.030 8.600 8.940 161,338 +0.22(+2.52%)
Nov 29, 2005 8.840 9.200 8.500 8.720 130,085 -0.12(-1.36%)
Nov 28, 2005 8.820 9.000 8.590 8.840 242,518 +0.15(+1.73%)
Nov 25, 2005 8.360 8.750 8.350 8.690 67,587 +0.29(+3.45%)
Nov 23, 2005 8.160 8.730 7.950 8.400 256,327 +0.27(+3.32%)
Nov 22, 2005 8.170 8.178 7.710 8.130 169,236 +0.01(+0.12%)
Nov 21, 2005 7.640 8.170 7.500 8.120 311,705 +0.85(+11.69%)
Nov 18, 2005 7.300 7.300 7.120 7.270 41,336 +0.10(+1.39%)
Nov 17, 2005 7.470 7.630 6.930 7.170 80,169 -0.25(-3.37%)
Nov 16, 2005 7.500 7.710 7.350 7.420 61,319 -0.06(-0.76%)
Nov 15, 2005 7.680 7.902 7.390 7.477 181,021 +0.02(+0.23%)
Nov 14, 2005 7.300 7.540 7.200 7.460 108,478 +0.22(+3.04%)
Nov 11, 2005 7.090 7.670 7.010 7.240 155,857 +0.26(+3.72%)
Nov 10, 2005 7.080 7.126 6.900 6.980 92,568 +0.05(+0.72%)
Nov 09, 2005 7.020 7.070 6.870 6.930 55,315 -0.03(-0.43%)
Nov 08, 2005 6.880 7.000 6.800 6.960 76,504 +0.15(+2.20%)
Nov 07, 2005 6.700 6.830 6.630 6.810 45,431 +0.11(+1.64%)
Nov 04, 2005 6.890 6.890 6.610 6.700 36,222 -0.15(-2.25%)
Nov 03, 2005 6.810 6.950 6.550 6.854 74,973 +0.18(+2.76%)
Nov 02, 2005 6.940 7.080 6.460 6.670 137,957 -0.13(-1.91%)
Nov 01, 2005 6.770 6.932 6.611 6.800 45,185 +0.17(+2.56%)
Oct 31, 2005 6.610 6.950 6.530 6.630 51,346 -0.03(-0.45%)
Oct 28, 2005 6.620 6.890 6.620 6.660 90,813 -0.05(-0.75%)
Oct 27, 2005 7.000 7.210 6.680 6.710 59,701 -0.45(-6.28%)
Oct 26, 2005 7.550 7.570 7.040 7.160 65,466 -0.29(-3.89%)
Oct 25, 2005 7.500 7.732 7.400 7.450 80,483 +0.08(+1.09%)
Oct 24, 2005 7.200 7.710 6.900 7.370 123,515 +0.27(+3.80%)
Oct 21, 2005 6.940 7.173 6.880 7.100 108,997 +0.24(+3.50%)
Oct 20, 2005 6.933 6.990 6.820 6.860 60,586 +0.03(+0.44%)
Oct 19, 2005 6.730 6.860 6.500 6.830 88,116 +0.10(+1.49%)
Oct 18, 2005 7.070 7.070 6.660 6.730 76,471 -0.25(-3.58%)
Oct 17, 2005 6.750 7.060 6.620 6.980 179,569 +0.18(+2.65%)
Oct 14, 2005 7.870 7.870 6.510 6.800 340,180 -0.79(-10.41%)
Oct 13, 2005 7.720 7.900 7.570 7.590 95,941 -0.19(-2.44%)
Oct 12, 2005 7.700 7.948 7.670 7.780 149,940 -0.11(-1.39%)
Oct 11, 2005 8.750 8.900 7.710 7.890 323,883 -0.86(-9.83%)
Oct 10, 2005 8.770 8.850 8.680 8.750 30,277 -0.04(-0.46%)
Oct 07, 2005 8.800 9.000 8.700 8.790 73,382 -0.16(-1.79%)
Oct 06, 2005 8.800 8.970 8.730 8.950 72,103 +0.15(+1.70%)
Oct 05, 2005 9.060 9.060 8.740 8.800 84,613 -0.19(-2.11%)
Oct 04, 2005 8.870 9.203 8.820 8.990 97,723 +0.09(+1.01%)
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.