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 (%)
Dec 31, 2007 6.690 6.830 6.500 6.510 156,026 -0.24(-3.56%)
Dec 28, 2007 6.590 6.900 6.500 6.750 136,251 +0.19(+2.90%)
Dec 27, 2007 6.880 6.950 6.550 6.560 101,200 -0.37(-5.34%)
Dec 26, 2007 6.700 7.000 6.670 6.930 154,801 +0.18(+2.67%)
Dec 24, 2007 6.520 6.790 6.460 6.750 54,876 +0.24(+3.69%)
Dec 21, 2007 6.580 6.580 6.450 6.510 141,170 -0.02(-0.31%)
Dec 20, 2007 6.540 6.610 6.430 6.530 122,470 +0.01(+0.15%)
Dec 19, 2007 6.330 6.570 6.310 6.520 111,652 +0.15(+2.35%)
Dec 18, 2007 6.510 6.690 6.170 6.370 223,207 -0.11(-1.70%)
Dec 17, 2007 6.940 7.030 6.460 6.480 343,711 -0.52(-7.43%)
Dec 14, 2007 6.640 7.090 6.630 7.000 190,178 +0.27(+4.01%)
Dec 13, 2007 6.580 6.730 6.580 6.730 95,048 +0.05(+0.75%)
Dec 12, 2007 6.810 6.880 6.610 6.680 128,373 -0.05(-0.67%)
Dec 11, 2007 6.860 6.980 6.640 6.725 145,348 -0.14(-2.11%)
Dec 10, 2007 6.960 6.980 6.800 6.870 106,694 -0.11(-1.58%)
Dec 07, 2007 6.990 7.000 6.800 6.980 111,276 +0.04(+0.58%)
Dec 06, 2007 6.820 6.970 6.750 6.940 130,095 +0.08(+1.17%)
Dec 05, 2007 6.810 6.990 6.730 6.860 139,798 -0.02(-0.29%)
Dec 04, 2007 6.560 7.000 6.540 6.880 204,498 +0.25(+3.77%)
Dec 03, 2007 7.600 7.600 6.310 6.630 802,939 -1.09(-14.12%)
Nov 30, 2007 7.720 7.780 7.420 7.720 114,780 +0.08(+1.05%)
Nov 29, 2007 7.520 7.780 7.440 7.640 117,108 +0.07(+0.92%)
Nov 28, 2007 7.400 7.600 7.150 7.570 159,639 +0.19(+2.57%)
Nov 27, 2007 7.350 7.420 7.210 7.380 143,719 +0.08(+1.10%)
Nov 26, 2007 7.570 7.790 7.250 7.300 126,936 -0.29(-3.82%)
Nov 23, 2007 7.730 7.746 7.540 7.590 66,444 -0.12(-1.56%)
Nov 21, 2007 8.150 8.170 7.700 7.710 170,256 -0.43(-5.28%)
Nov 20, 2007 8.000 8.330 7.980 8.140 132,959 +0.06(+0.74%)
Nov 19, 2007 8.200 8.220 7.930 8.080 163,258 -0.16(-1.94%)
Nov 16, 2007 8.440 8.570 8.130 8.240 215,720 -0.14(-1.67%)
Nov 15, 2007 8.950 8.960 8.300 8.380 200,017 -0.56(-6.26%)
Nov 14, 2007 9.310 9.470 8.930 8.940 174,783 -0.28(-3.04%)
Nov 13, 2007 9.000 9.270 8.840 9.220 202,384 +0.26(+2.90%)
Nov 12, 2007 9.030 9.170 8.930 8.960 172,050 -0.10(-1.10%)
Nov 09, 2007 9.050 9.160 8.830 9.060 245,078 -0.14(-1.52%)
Nov 08, 2007 9.460 9.500 9.040 9.200 278,858 -0.18(-1.92%)
Nov 07, 2007 9.630 9.640 9.290 9.380 187,618 -0.36(-3.70%)
Nov 06, 2007 9.310 9.790 9.310 9.740 379,557 +0.43(+4.62%)
Nov 05, 2007 9.110 9.330 9.050 9.310 229,232 +0.14(+1.53%)
Nov 02, 2007 8.920 9.180 8.800 9.170 163,492 +0.35(+3.97%)
Nov 01, 2007 8.990 9.120 8.730 8.820 309,626 -0.18(-2.00%)
Oct 31, 2007 8.740 9.330 8.740 9.000 543,691 +0.20(+2.27%)
Oct 30, 2007 8.930 8.950 8.730 8.800 139,139 -0.08(-0.90%)
Oct 29, 2007 8.850 9.060 8.800 8.880 214,401 -0.02(-0.22%)
Oct 26, 2007 9.120 9.170 8.800 8.900 241,210 -0.19(-2.09%)
Oct 25, 2007 9.070 9.270 8.920 9.090 361,210 +0.07(+0.78%)
Oct 24, 2007 9.030 9.150 8.900 9.020 692,996 -0.09(-0.99%)
Oct 23, 2007 8.970 9.390 8.970 9.110 258,188 -0.15(-1.62%)
Oct 22, 2007 9.040 9.350 9.030 9.260 209,500 +0.14(+1.54%)
Oct 19, 2007 9.360 9.550 9.110 9.120 261,228 -0.29(-3.08%)
Oct 18, 2007 9.600 9.700 9.370 9.410 179,841 -0.29(-2.99%)
Oct 17, 2007 9.760 9.890 9.580 9.700 268,217 -0.01(-0.10%)
Oct 16, 2007 9.700 9.870 9.660 9.710 199,721 -0.04(-0.41%)
Oct 15, 2007 10.22 10.29 9.700 9.750 286,812 -0.43(-4.22%)
Oct 12, 2007 9.400 10.20 9.260 10.18 845,439 +1.02(+11.14%)
Oct 11, 2007 9.040 9.500 9.040 9.160 232,661 -0.09(-0.97%)
Oct 10, 2007 9.600 9.600 9.110 9.250 275,130 -0.39(-4.05%)
Oct 09, 2007 9.920 10.06 9.560 9.640 227,307 -0.32(-3.21%)
Oct 08, 2007 9.660 10.00 9.530 9.960 173,979 +0.32(+3.32%)
Oct 05, 2007 9.360 9.930 9.250 9.640 260,903 +0.32(+3.43%)
Oct 04, 2007 9.310 9.570 9.300 9.320 232,991 +0.06(+0.65%)
Oct 03, 2007 9.230 9.500 9.130 9.260 189,406 -0.07(-0.75%)
Oct 02, 2007 8.850 9.500 8.810 9.330 332,289 +0.52(+5.90%)
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.