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, 2021 6.980 7.080 6.790 6.810 621,433 -0.15(-2.16%)
Dec 30, 2021 6.830 7.060 6.815 6.960 998,436 +0.14(+2.05%)
Dec 29, 2021 6.760 6.852 6.720 6.820 833,470 +0.04(+0.59%)
Dec 28, 2021 6.930 7.010 6.760 6.780 796,034 -0.17(-2.45%)
Dec 27, 2021 6.960 6.980 6.860 6.950 737,341 +0.00(+0.00%)
Dec 23, 2021 6.900 7.000 6.790 6.950 1,062,940 +0.05(+0.72%)
Dec 22, 2021 6.820 6.970 6.770 6.900 1,158,066 +0.09(+1.32%)
Dec 21, 2021 6.770 6.825 6.660 6.810 1,189,187 +0.19(+2.87%)
Dec 20, 2021 6.550 6.680 6.410 6.620 2,059,034 -0.07(-1.05%)
Dec 17, 2021 6.190 6.720 6.120 6.690 5,435,384 +0.49(+7.90%)
Dec 16, 2021 6.590 6.620 6.130 6.200 2,028,975 -0.31(-4.76%)
Dec 15, 2021 6.240 6.510 6.110 6.510 2,000,378 +0.25(+3.99%)
Dec 14, 2021 6.590 6.590 6.200 6.260 1,687,785 -0.38(-5.72%)
Dec 13, 2021 6.550 6.790 6.550 6.640 2,817,362 +0.11(+1.68%)
Dec 10, 2021 6.770 6.900 6.500 6.530 1,284,268 -0.19(-2.83%)
Dec 09, 2021 7.020 7.095 6.705 6.720 1,009,283 -0.33(-4.68%)
Dec 08, 2021 7.050 7.195 6.840 7.050 904,538 -0.01(-0.14%)
Dec 07, 2021 6.690 7.130 6.690 7.060 1,997,351 +0.54(+8.28%)
Dec 06, 2021 6.630 6.630 6.350 6.520 1,370,941 -0.12(-1.81%)
Dec 03, 2021 6.920 6.920 6.560 6.640 1,744,376 -0.27(-3.91%)
Dec 02, 2021 6.750 6.830 6.680 6.910 1,509,046 +0.20(+2.98%)
Dec 01, 2021 7.000 7.010 6.695 6.710 1,080,966 -0.18(-2.61%)
Nov 30, 2021 6.880 7.050 6.880 6.890 1,361,488 -0.04(-0.58%)
Nov 29, 2021 7.060 7.100 6.900 6.930 1,270,899 -0.05(-0.72%)
Nov 26, 2021 7.040 7.200 6.930 6.980 820,356 -0.19(-2.65%)
Nov 24, 2021 7.010 7.175 6.850 7.170 941,750 +0.06(+0.84%)
Nov 23, 2021 7.120 7.170 6.950 7.110 1,614,945 -0.01(-0.14%)
Nov 22, 2021 7.240 7.280 7.095 7.120 1,225,331 -0.08(-1.11%)
Nov 19, 2021 7.160 7.330 7.145 7.200 1,425,655 +0.03(+0.42%)
Nov 18, 2021 7.340 7.190 7.150 7.170 1,264,553 -0.12(-1.65%)
Nov 17, 2021 7.200 7.355 7.150 7.290 1,164,770 +0.04(+0.55%)
Nov 16, 2021 7.100 7.350 7.010 7.250 1,492,616 +0.12(+1.68%)
Nov 15, 2021 7.310 7.310 7.040 7.130 831,919 -0.16(-2.19%)
Nov 12, 2021 7.300 7.375 7.260 7.290 692,724 -0.02(-0.27%)
Nov 11, 2021 7.310 7.424 7.230 7.310 956,266 +0.01(+0.14%)
Nov 10, 2021 7.420 7.300 1,620,287 -0.20(-2.67%)
Nov 09, 2021 7.740 7.790 7.480 7.500 1,607,217 -0.27(-3.47%)
Nov 08, 2021 7.730 7.985 7.730 7.770 1,703,080 -0.13(-1.65%)
Nov 05, 2021 7.910 8.055 7.803 7.900 2,225,009 -0.03(-0.38%)
Nov 04, 2021 7.820 7.990 7.750 7.930 2,231,027 +0.13(+1.67%)
Nov 03, 2021 7.000 8.000 6.980 7.800 5,687,273 +1.11(+16.59%)
Nov 02, 2021 6.880 6.880 6.640 6.690 1,668,598 -0.12(-1.76%)
Nov 01, 2021 6.590 6.845 6.800 6.810 1,123,251 +0.21(+3.18%)
Oct 29, 2021 6.550 6.640 6.270 6.600 635,366 +0.06(+0.92%)
Oct 28, 2021 6.280 6.555 6.270 6.540 866,147 +0.28(+4.47%)
Oct 27, 2021 6.270 6.330 6.190 6.260 821,439 -0.03(-0.48%)
Oct 26, 2021 6.260 6.290 671,757 +0.04(+0.64%)
Oct 25, 2021 6.230 6.330 6.200 6.250 629,325 +0.01(+0.16%)
Oct 22, 2021 6.290 6.290 6.180 6.240 397,901 -0.08(-1.27%)
Oct 21, 2021 6.350 6.420 6.310 6.320 439,793 -0.01(-0.16%)
Oct 20, 2021 6.420 6.430 6.260 6.330 541,402 -0.08(-1.25%)
Oct 19, 2021 6.150 6.420 6.120 6.410 1,331,766 +0.31(+5.08%)
Oct 18, 2021 6.100 6.185 6.050 6.100 787,501 -0.03(-0.49%)
Oct 15, 2021 6.280 6.290 6.100 6.130 710,017 -0.07(-1.13%)
Oct 14, 2021 6.200 6.350 6.150 6.200 844,131 +0.08(+1.31%)
Oct 13, 2021 6.140 6.230 6.074 6.120 800,888 +0.01(+0.16%)
Oct 12, 2021 6.040 6.159 5.985 6.110 536,735 +0.13(+2.17%)
Oct 11, 2021 5.990 6.090 5.920 5.980 427,614 -0.05(-0.83%)
Oct 08, 2021 6.130 6.130 5.990 6.030 695,561 -0.09(-1.47%)
Oct 07, 2021 6.160 6.220 6.100 6.120 778,645 +0.03(+0.49%)
Oct 06, 2021 5.990 6.105 5.950 6.090 669,664 +0.04(+0.66%)
Oct 05, 2021 5.980 6.180 5.940 6.050 1,001,181 +0.08(+1.34%)
Oct 04, 2021 6.130 6.160 5.900 5.970 2,046,667 -0.19(-3.08%)
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.