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 )

1.770 -0.020 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Feb 28, 2007 5.350 5.650 5.300 5.340 317,075 -0.03(-0.56%)
Feb 27, 2007 5.780 5.870 5.350 5.370 353,129 -0.45(-7.73%)
Feb 26, 2007 6.110 6.119 5.749 5.820 295,308 -0.21(-3.48%)
Feb 23, 2007 6.370 6.370 5.860 6.030 832,988 +0.29(+5.05%)
Feb 22, 2007 5.740 5.760 5.570 5.740 161,570 +0.03(+0.53%)
Feb 21, 2007 5.820 5.900 5.650 5.710 155,465 -0.13(-2.23%)
Feb 20, 2007 5.700 5.890 5.700 5.840 175,866 +0.11(+1.92%)
Feb 16, 2007 5.520 5.830 5.450 5.730 201,545 +0.21(+3.80%)
Feb 15, 2007 5.650 5.710 5.460 5.520 144,992 -0.11(-1.95%)
Feb 14, 2007 5.620 5.830 5.610 5.630 219,058 +0.00(+0.00%)
Feb 13, 2007 5.690 5.790 5.600 5.630 126,537 -0.05(-0.88%)
Feb 12, 2007 5.690 5.840 5.650 5.680 157,065 +0.03(+0.53%)
Feb 09, 2007 5.790 5.800 5.560 5.650 274,352 -0.18(-3.09%)
Feb 08, 2007 5.990 6.100 5.810 5.830 268,977 -0.22(-3.64%)
Feb 07, 2007 5.950 6.220 5.830 6.050 251,843 +0.13(+2.20%)
Feb 06, 2007 6.320 6.330 5.840 5.920 290,082 -0.36(-5.73%)
Feb 05, 2007 6.400 6.560 6.250 6.280 519,800 -0.03(-0.48%)
Feb 02, 2007 6.100 6.500 6.080 6.310 422,280 +0.21(+3.44%)
Feb 01, 2007 5.820 6.190 5.820 6.100 488,880 +0.30(+5.17%)
Jan 31, 2007 5.710 5.890 5.700 5.800 264,252 +0.07(+1.22%)
Jan 30, 2007 5.710 5.820 5.610 5.730 190,806 +0.06(+1.06%)
Jan 29, 2007 5.680 5.750 5.520 5.670 306,707 +0.25(+4.61%)
Jan 26, 2007 5.500 5.620 5.320 5.420 448,306 -0.05(-0.91%)
Jan 25, 2007 5.680 5.740 5.390 5.470 245,268 -0.19(-3.36%)
Jan 24, 2007 5.700 5.850 5.590 5.660 185,536 -0.01(-0.18%)
Jan 23, 2007 5.630 5.710 5.510 5.670 193,905 +0.04(+0.71%)
Jan 22, 2007 5.800 5.840 5.610 5.630 150,291 -0.19(-3.26%)
Jan 19, 2007 5.620 6.060 5.620 5.820 371,871 +0.21(+3.74%)
Jan 18, 2007 5.760 5.790 5.600 5.610 152,611 -0.13(-2.26%)
Jan 17, 2007 6.320 6.390 5.730 5.740 510,437 -0.40(-6.51%)
Jan 16, 2007 5.490 6.160 5.380 6.140 430,672 +0.70(+12.87%)
Jan 12, 2007 5.400 5.530 5.360 5.440 128,124 +0.03(+0.55%)
Jan 11, 2007 5.330 5.540 5.300 5.410 152,955 +0.07(+1.31%)
Jan 10, 2007 5.450 5.510 5.310 5.340 254,410 -0.18(-3.26%)
Jan 09, 2007 5.210 5.540 5.200 5.520 444,315 +0.33(+6.36%)
Jan 08, 2007 5.390 5.410 5.110 5.190 314,178 -0.20(-3.71%)
Jan 05, 2007 5.520 5.600 5.390 5.390 242,443 -0.15(-2.71%)
Jan 04, 2007 5.650 5.650 5.520 5.540 205,419 -0.14(-2.46%)
Jan 03, 2007 5.930 5.960 5.550 5.680 259,618 -0.18(-3.07%)
Dec 29, 2006 6.040 6.140 5.840 5.860 186,915 -0.19(-3.14%)
Dec 28, 2006 6.250 6.310 6.050 6.050 128,677 -0.22(-3.51%)
Dec 27, 2006 6.190 6.460 6.110 6.270 463,700 +0.15(+2.45%)
Dec 26, 2006 5.940 6.150 5.940 6.120 309,041 +0.21(+3.55%)
Dec 22, 2006 5.990 6.050 5.890 5.910 182,219 -0.09(-1.50%)
Dec 21, 2006 5.970 6.050 5.880 6.000 243,264 +0.06(+1.01%)
Dec 20, 2006 5.960 6.020 5.870 5.940 308,304 +0.02(+0.34%)
Dec 19, 2006 5.790 5.950 5.710 5.920 255,452 +0.09(+1.54%)
Dec 18, 2006 6.100 6.100 5.760 5.830 227,981 -0.23(-3.80%)
Dec 15, 2006 6.190 6.290 6.050 6.060 295,172 -0.10(-1.62%)
Dec 14, 2006 6.040 6.290 6.040 6.160 243,405 +0.10(+1.65%)
Dec 13, 2006 6.310 6.350 5.960 6.060 253,198 -0.18(-2.88%)
Dec 12, 2006 6.430 6.520 6.190 6.240 311,694 -0.23(-3.55%)
Dec 11, 2006 6.547 6.700 6.410 6.470 177,432 -0.11(-1.67%)
Dec 08, 2006 6.660 6.750 6.500 6.580 246,868 -0.08(-1.20%)
Dec 07, 2006 6.850 6.860 6.640 6.660 224,483 -0.14(-2.06%)
Dec 06, 2006 7.400 7.447 6.350 6.800 1,322,202 -0.62(-8.36%)
Dec 05, 2006 7.530 7.750 7.370 7.420 132,219 -0.05(-0.67%)
Dec 04, 2006 7.510 7.730 7.340 7.470 157,260 -0.00(-0.00%)
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.