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 31, 2009 1.800 1.990 1.990 1.990 348,500 +0.17(+9.10%)
Dec 30, 2009 1.800 1.840 1.800 1.824 79,433 -0.01(-0.65%)
Dec 29, 2009 1.830 1.862 1.810 1.836 126,873 -0.00(-0.22%)
Dec 28, 2009 1.870 1.910 1.830 1.840 210,766 -0.01(-0.76%)
Dec 24, 2009 1.870 1.880 1.800 1.854 147,929 -0.03(-1.80%)
Dec 23, 2009 1.740 1.888 1.700 1.888 214,901 +0.19(+10.99%)
Dec 22, 2009 1.730 1.790 1.650 1.701 178,425 -0.02(-1.10%)
Dec 21, 2009 1.710 1.830 1.700 1.720 321,735 +0.04(+2.38%)
Dec 18, 2009 1.770 1.770 1.680 1.680 700,430 -0.10(-5.62%)
Dec 17, 2009 1.760 1.800 1.740 1.780 163,280 +0.02(+1.14%)
Dec 16, 2009 1.800 1.800 1.760 1.760 143,086 -0.01(-0.56%)
Dec 15, 2009 1.760 1.800 1.760 1.770 77,421 -0.02(-1.12%)
Dec 14, 2009 1.780 1.830 1.760 1.790 235,555 -0.04(-2.19%)
Dec 11, 2009 1.800 1.840 1.780 1.830 106,807 +0.02(+1.10%)
Dec 10, 2009 1.840 1.860 1.800 1.810 82,669 -0.04(-2.16%)
Dec 09, 2009 1.880 1.890 1.780 1.850 299,638 -0.04(-2.12%)
Dec 08, 2009 1.910 1.910 1.860 1.890 106,774 +0.01(+0.53%)
Dec 07, 2009 1.940 1.940 1.860 1.880 133,011 -0.02(-1.05%)
Dec 04, 2009 1.900 1.920 1.850 1.900 185,252 +0.02(+1.06%)
Dec 03, 2009 1.930 1.930 1.850 1.880 114,514 -0.05(-2.59%)
Dec 02, 2009 1.910 1.980 1.900 1.930 127,965 -0.01(-0.52%)
Dec 01, 2009 1.850 1.970 1.850 1.940 238,062 +0.12(+6.59%)
Nov 30, 2009 1.900 1.900 1.820 1.820 193,005 -0.08(-4.21%)
Nov 27, 2009 1.910 1.910 1.869 1.900 67,333 -0.05(-2.56%)
Nov 25, 2009 1.980 1.980 1.920 1.950 174,350 +0.00(+0.00%)
Nov 24, 2009 1.940 1.970 1.870 1.950 266,325 -0.03(-1.52%)
Nov 23, 2009 2.000 2.000 1.940 1.980 287,194 -0.02(-1.00%)
Nov 20, 2009 2.040 2.040 1.950 2.000 306,283 -0.03(-1.48%)
Nov 19, 2009 2.120 2.120 1.950 2.030 506,376 -0.08(-3.79%)
Nov 18, 2009 2.080 2.110 2.010 2.110 699,206 +0.02(+0.96%)
Nov 17, 2009 2.080 2.350 2.000 2.090 2,447,559 -0.47(-18.36%)
Nov 16, 2009 2.750 2.830 2.510 2.560 850,430 -0.16(-5.88%)
Nov 13, 2009 2.550 2.790 2.530 2.720 2,036,675 +0.03(+1.12%)
Nov 12, 2009 2.250 2.690 2.250 2.690 2,519,249 +0.48(+21.72%)
Nov 11, 2009 2.180 2.320 2.040 2.210 1,374,473 +0.10(+4.74%)
Nov 10, 2009 2.090 2.140 2.000 2.110 401,989 +0.13(+6.57%)
Nov 09, 2009 2.000 2.080 1.950 1.980 432,763 +0.04(+2.06%)
Nov 06, 2009 1.890 1.940 1.840 1.940 164,220 +0.06(+3.19%)
Nov 05, 2009 1.720 1.890 1.720 1.880 204,866 +0.14(+8.05%)
Nov 04, 2009 1.800 1.800 1.720 1.740 135,482 -0.07(-3.87%)
Nov 03, 2009 1.640 1.830 1.640 1.810 270,444 +0.17(+10.37%)
Nov 02, 2009 1.740 1.740 1.570 1.640 418,385 -0.04(-2.38%)
Oct 30, 2009 1.860 1.921 1.670 1.680 712,981 -0.28(-14.29%)
Oct 29, 2009 1.850 2.040 1.800 1.960 382,617 +0.14(+7.69%)
Oct 28, 2009 1.940 1.941 1.790 1.820 315,681 -0.17(-8.54%)
Oct 27, 2009 1.990 2.050 1.800 1.990 438,859 +0.07(+3.65%)
Oct 26, 2009 2.030 2.080 1.910 1.920 477,717 -0.11(-5.42%)
Oct 23, 2009 2.080 2.150 2.020 2.030 484,165 -0.13(-6.02%)
Oct 22, 2009 2.250 2.250 2.090 2.160 390,382 -0.07(-3.14%)
Oct 21, 2009 2.230 2.250 2.200 2.230 227,069 -0.03(-1.33%)
Oct 20, 2009 2.210 2.270 2.200 2.260 375,815 -0.02(-0.88%)
Oct 19, 2009 2.270 2.280 2.220 2.280 279,194 +0.00(+0.00%)
Oct 16, 2009 2.290 2.300 2.250 2.280 142,210 -0.03(-1.30%)
Oct 15, 2009 2.290 2.310 2.220 2.310 299,805 +0.00(+0.00%)
Oct 14, 2009 2.340 2.340 2.220 2.310 274,319 +0.01(+0.43%)
Oct 13, 2009 2.250 2.300 2.200 2.300 303,968 +0.05(+2.23%)
Oct 12, 2009 2.250 2.300 2.200 2.250 205,167 +0.02(+0.89%)
Oct 09, 2009 2.210 2.260 2.150 2.230 213,105 +0.03(+1.36%)
Oct 08, 2009 2.220 2.230 2.180 2.200 142,165 +0.00(+0.00%)
Oct 07, 2009 2.200 2.220 2.160 2.200 140,896 -0.05(-2.22%)
Oct 06, 2009 2.290 2.290 2.180 2.250 357,453 -0.02(-0.88%)
Oct 05, 2009 2.180 2.280 2.160 2.270 283,261 +0.07(+3.18%)
Oct 02, 2009 2.140 2.200 2.090 2.200 583,087 +0.05(+2.33%)
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.