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 (%)
Feb 29, 2008 6.110 6.280 6.070 6.250 145,901 +0.05(+0.81%)
Feb 28, 2008 6.180 6.260 6.090 6.200 98,687 +0.00(+0.00%)
Feb 27, 2008 6.130 6.300 6.130 6.200 71,892 -0.01(-0.16%)
Feb 26, 2008 6.060 6.340 6.060 6.210 138,972 +0.01(+0.16%)
Feb 25, 2008 6.070 6.340 5.930 6.200 153,036 +0.17(+2.82%)
Feb 22, 2008 5.930 6.130 5.800 6.030 325,559 +0.30(+5.24%)
Feb 21, 2008 5.750 5.990 5.600 5.730 186,845 -0.11(-1.88%)
Feb 20, 2008 5.830 6.020 5.650 5.840 182,931 -0.19(-3.15%)
Feb 19, 2008 6.050 6.090 5.850 6.030 162,536 +0.03(+0.50%)
Feb 18, 2008 6.310 6.500 5.850 6.000 280,830 +0.00(+0.00%)
Feb 15, 2008 6.310 6.500 5.850 6.000 280,830 -0.40(-6.25%)
Feb 14, 2008 6.550 6.693 6.240 6.400 183,681 -0.22(-3.32%)
Feb 13, 2008 6.300 6.810 6.200 6.620 164,464 +0.33(+5.25%)
Feb 12, 2008 6.420 6.420 6.200 6.290 87,604 -0.14(-2.18%)
Feb 11, 2008 6.210 6.500 6.120 6.430 157,118 +0.20(+3.21%)
Feb 08, 2008 6.200 6.350 6.110 6.230 160,752 +0.03(+0.48%)
Feb 07, 2008 6.220 6.380 6.150 6.200 144,622 +0.05(+0.81%)
Feb 06, 2008 6.280 6.340 6.150 6.150 136,187 -0.06(-0.97%)
Feb 05, 2008 6.300 6.510 6.180 6.210 171,161 -0.18(-2.82%)
Feb 04, 2008 6.420 6.520 6.260 6.390 233,911 +0.12(+1.91%)
Feb 01, 2008 6.300 6.320 6.150 6.270 124,227 -0.03(-0.48%)
Jan 31, 2008 6.100 6.310 6.090 6.300 232,139 +0.15(+2.44%)
Jan 30, 2008 6.260 6.290 6.030 6.150 116,492 -0.12(-1.91%)
Jan 29, 2008 6.250 6.310 6.130 6.270 241,647 +0.05(+0.80%)
Jan 28, 2008 6.140 6.220 6.060 6.220 104,037 +0.04(+0.65%)
Jan 25, 2008 6.110 6.210 5.960 6.180 112,664 +0.17(+2.83%)
Jan 24, 2008 6.140 6.370 5.930 6.010 238,963 -0.14(-2.28%)
Jan 23, 2008 6.270 6.380 6.050 6.150 261,144 -0.29(-4.50%)
Jan 22, 2008 6.290 6.590 6.170 6.440 123,410 -0.03(-0.46%)
Jan 21, 2008 6.310 6.480 6.090 6.470 139,124 +0.00(+0.00%)
Jan 18, 2008 6.310 6.480 6.090 6.470 139,124 +0.02(+0.31%)
Jan 17, 2008 6.820 6.890 6.380 6.450 179,416 -0.29(-4.30%)
Jan 16, 2008 6.770 6.990 6.650 6.740 121,026 -0.08(-1.17%)
Jan 15, 2008 6.780 7.050 6.670 6.820 140,969 -0.01(-0.15%)
Jan 14, 2008 6.900 6.970 6.670 6.830 68,968 -0.04(-0.58%)
Jan 11, 2008 7.090 7.290 6.830 6.870 121,308 -0.30(-4.18%)
Jan 10, 2008 6.870 7.210 6.750 7.170 209,551 +0.18(+2.58%)
Jan 09, 2008 6.370 7.020 6.290 6.990 132,824 +0.57(+8.88%)
Jan 08, 2008 6.450 6.620 6.300 6.420 145,970 -0.14(-2.13%)
Jan 07, 2008 6.310 6.580 6.310 6.560 84,160 +0.23(+3.63%)
Jan 04, 2008 6.280 6.441 6.250 6.330 103,318 +0.02(+0.32%)
Jan 03, 2008 6.630 6.630 6.230 6.310 105,020 -0.25(-3.81%)
Jan 02, 2008 6.510 6.680 6.420 6.560 125,681 +0.05(+0.77%)
Jan 01, 2008 6.690 6.830 6.500 6.510 156,026 +0.00(+0.00%)
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%)
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.