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 26, 2010 2.200 2.480 2.200 2.450 304,810 +0.25(+11.36%)
Feb 25, 2010 2.200 2.210 2.130 2.200 121,075 +0.03(+1.38%)
Feb 24, 2010 2.280 2.300 2.150 2.170 197,091 -0.08(-3.56%)
Feb 23, 2010 2.210 2.260 2.180 2.250 228,444 -0.03(-1.32%)
Feb 22, 2010 2.250 2.330 2.220 2.280 259,385 +0.04(+1.79%)
Feb 19, 2010 2.260 2.330 2.200 2.240 132,320 -0.06(-2.61%)
Feb 18, 2010 2.390 2.390 2.280 2.300 272,949 -0.08(-3.36%)
Feb 17, 2010 2.360 2.450 2.250 2.380 488,072 +0.01(+0.42%)
Feb 16, 2010 2.230 2.400 2.210 2.370 570,749 +0.14(+6.28%)
Feb 12, 2010 2.100 2.230 2.230 2.230 338,600 +0.09(+4.21%)
Feb 11, 2010 2.100 2.190 2.050 2.140 293,360 +0.05(+2.39%)
Feb 10, 2010 2.110 2.230 2.010 2.090 309,487 -0.02(-0.95%)
Feb 09, 2010 2.240 2.260 2.100 2.110 885,712 +0.09(+4.46%)
Feb 08, 2010 1.950 2.080 1.870 2.020 124,936 +0.07(+3.59%)
Feb 05, 2010 1.910 1.980 1.850 1.950 154,119 +0.06(+3.17%)
Feb 04, 2010 2.030 2.060 1.850 1.890 225,746 -0.14(-6.90%)
Feb 03, 2010 1.940 2.070 1.921 2.030 282,061 +0.12(+6.28%)
Feb 02, 2010 1.870 1.910 1.830 1.910 108,811 +0.02(+1.06%)
Feb 01, 2010 1.820 1.900 1.820 1.890 76,433 +0.05(+2.72%)
Jan 29, 2010 1.860 1.908 1.800 1.840 195,604 -0.02(-1.07%)
Jan 28, 2010 1.960 1.970 1.840 1.860 171,284 -0.04(-2.11%)
Jan 27, 2010 1.950 1.950 1.900 1.900 113,385 -0.02(-1.04%)
Jan 26, 2010 1.960 1.970 1.880 1.920 126,693 -0.04(-2.04%)
Jan 25, 2010 1.950 2.040 1.950 1.960 153,946 +0.01(+0.51%)
Jan 22, 2010 2.080 2.080 1.950 1.950 227,318 -0.13(-6.25%)
Jan 21, 2010 2.100 2.100 2.010 2.080 168,814 -0.01(-0.48%)
Jan 20, 2010 2.130 2.138 2.040 2.090 177,829 -0.03(-1.42%)
Jan 19, 2010 2.140 2.170 2.050 2.120 143,810 -0.02(-0.93%)
Jan 15, 2010 2.170 2.140 2.140 2.140 432,800 -0.09(-4.04%)
Jan 14, 2010 2.230 2.490 2.120 2.230 2,668,172 +0.26(+13.20%)
Jan 13, 2010 2.050 2.060 1.920 1.970 296,158 -0.07(-3.43%)
Jan 12, 2010 2.140 2.160 1.920 2.040 287,853 -0.11(-5.12%)
Jan 11, 2010 1.980 2.180 1.970 2.150 600,007 +0.19(+9.69%)
Jan 08, 2010 1.940 1.970 1.910 1.960 226,647 +0.06(+3.16%)
Jan 07, 2010 1.900 1.900 1.820 1.900 122,025 +0.05(+2.70%)
Jan 06, 2010 1.780 1.910 1.780 1.850 203,755 +0.07(+3.93%)
Jan 05, 2010 1.860 1.860 1.760 1.780 218,815 -0.02(-1.11%)
Jan 04, 2010 1.980 1.980 1.780 1.800 365,893 -0.19(-9.55%)
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%)
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.