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, 2016 4.350 4.350 4.350 0 +0.00(+0.00%)
Dec 29, 2016 4.270 4.440 4.270 4.350 537,605 +0.08(+1.87%)
Dec 28, 2016 4.360 4.380 4.170 4.270 1,231,665 -0.11(-2.51%)
Dec 27, 2016 4.660 4.700 4.370 4.380 1,029,128 -0.28(-6.01%)
Dec 23, 2016 4.660 4.660 4.660 0 +0.26(+5.91%)
Dec 22, 2016 4.360 4.510 4.340 4.400 673,668 +0.03(+0.69%)
Dec 21, 2016 4.560 4.640 4.340 4.370 1,540,287 -0.18(-3.96%)
Dec 20, 2016 4.850 4.880 4.440 4.550 1,867,791 -0.29(-5.99%)
Dec 19, 2016 4.920 5.010 4.790 4.840 902,182 -0.08(-1.63%)
Dec 16, 2016 4.910 5.160 4.890 4.920 1,042,143 +0.03(+0.61%)
Dec 15, 2016 4.960 5.000 4.830 4.890 959,919 -0.03(-0.61%)
Dec 14, 2016 5.160 5.210 4.900 4.920 829,393 -0.25(-4.84%)
Dec 13, 2016 5.110 5.260 5.000 5.170 476,156 +0.10(+1.97%)
Dec 12, 2016 5.100 5.200 5.020 5.070 413,112 -0.09(-1.74%)
Dec 09, 2016 5.180 5.360 5.130 5.160 599,164 +0.01(+0.19%)
Dec 08, 2016 4.970 5.160 4.870 5.150 719,043 +0.18(+3.62%)
Dec 07, 2016 5.030 5.160 4.900 4.970 1,132,697 -0.11(-2.17%)
Dec 06, 2016 5.060 5.110 4.934 5.080 543,865 +0.07(+1.40%)
Dec 05, 2016 5.020 5.110 4.940 5.010 674,756 +0.03(+0.60%)
Dec 02, 2016 4.940 5.140 4.880 4.980 1,481,663 +0.05(+1.01%)
Dec 01, 2016 5.250 5.310 4.890 4.930 1,481,646 -0.29(-5.56%)
Nov 30, 2016 5.480 5.505 5.180 5.220 920,537 -0.23(-4.22%)
Nov 29, 2016 5.480 5.580 5.410 5.450 358,039 -0.02(-0.37%)
Nov 28, 2016 5.690 5.690 5.460 5.470 504,009 -0.26(-4.54%)
Nov 25, 2016 5.700 5.750 5.630 5.730 174,293 +0.08(+1.42%)
Nov 23, 2016 5.650 5.650 5.650 0 -0.02(-0.35%)
Nov 22, 2016 5.700 5.800 5.600 5.670 558,212 -0.03(-0.53%)
Nov 21, 2016 5.860 5.910 5.680 5.700 716,951 -0.16(-2.73%)
Nov 18, 2016 5.750 5.890 5.710 5.860 912,976 +0.10(+1.74%)
Nov 17, 2016 5.650 5.735 5.650 5.760 524,052 +0.11(+1.95%)
Nov 16, 2016 5.670 5.750 5.550 5.650 612,821 -0.05(-0.88%)
Nov 15, 2016 5.740 5.790 5.660 5.700 763,614 -0.06(-1.04%)
Nov 14, 2016 5.800 5.830 5.720 5.760 944,847 +0.00(+0.00%)
Nov 11, 2016 5.620 5.810 5.550 5.760 1,033,648 +0.08(+1.41%)
Nov 10, 2016 5.640 5.838 5.620 5.680 1,210,746 +0.14(+2.53%)
Nov 09, 2016 5.370 5.610 5.350 5.540 1,813,759 +0.34(+6.54%)
Nov 08, 2016 4.990 5.260 4.890 5.200 947,781 +0.18(+3.59%)
Nov 07, 2016 4.940 5.060 4.800 5.020 1,763,505 +0.21(+4.37%)
Nov 04, 2016 4.350 5.300 4.300 4.810 4,659,747 +0.59(+13.98%)
Nov 03, 2016 4.550 4.595 4.220 4.220 1,110,478 -0.30(-6.64%)
Nov 02, 2016 4.670 4.680 4.510 4.520 767,700 -0.13(-2.80%)
Nov 01, 2016 4.820 4.860 4.560 4.650 889,929 -0.17(-3.53%)
Oct 31, 2016 4.900 4.930 4.800 4.820 1,269,929 -0.09(-1.83%)
Oct 28, 2016 4.750 4.950 4.750 4.910 683,135 +0.10(+2.08%)
Oct 27, 2016 5.060 5.110 4.790 4.810 978,884 -0.20(-3.99%)
Oct 26, 2016 5.220 5.220 5.010 5.010 444,105 -0.21(-4.02%)
Oct 25, 2016 5.120 5.240 5.080 5.220 821,953 +0.11(+2.15%)
Oct 24, 2016 5.240 5.285 5.080 5.110 439,078 -0.04(-0.78%)
Oct 21, 2016 5.250 5.300 5.140 5.150 826,988 -0.15(-2.83%)
Oct 20, 2016 5.200 5.340 5.200 5.300 500,955 +0.05(+0.95%)
Oct 19, 2016 5.280 5.280 5.150 5.250 754,415 -0.01(-0.19%)
Oct 18, 2016 5.210 5.320 5.160 5.260 501,443 +0.11(+2.14%)
Oct 17, 2016 5.130 5.190 5.080 5.150 714,336 -0.02(-0.39%)
Oct 14, 2016 5.230 5.280 5.010 5.170 1,064,240 -0.01(-0.19%)
Oct 13, 2016 5.490 5.510 5.150 5.180 1,821,947 -0.34(-6.16%)
Oct 12, 2016 5.710 5.750 5.500 5.520 1,061,675 -0.22(-3.83%)
Oct 11, 2016 6.050 6.070 5.658 5.740 937,597 -0.36(-5.90%)
Oct 10, 2016 5.960 6.160 5.900 6.100 323,559 +0.20(+3.39%)
Oct 07, 2016 6.000 6.050 5.820 5.900 700,147 -0.10(-1.67%)
Oct 06, 2016 6.230 6.230 5.968 6.000 815,670 -0.26(-4.15%)
Oct 05, 2016 6.190 6.300 6.170 6.260 314,192 +0.06(+0.97%)
Oct 04, 2016 6.250 6.270 6.140 6.200 466,929 -0.06(-0.96%)
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.