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 28, 2013 3.190 3.290 3.150 3.290 444,583 +0.08(+2.49%)
Feb 27, 2013 3.160 3.210 3.145 3.210 162,151 +0.04(+1.26%)
Feb 26, 2013 3.160 3.220 3.130 3.170 264,772 +0.01(+0.32%)
Feb 25, 2013 3.200 3.220 3.150 3.160 250,591 -0.03(-0.94%)
Feb 22, 2013 3.190 3.200 3.150 3.190 169,227 +0.03(+0.95%)
Feb 21, 2013 3.150 3.170 3.150 3.160 71,888 +0.01(+0.32%)
Feb 20, 2013 3.140 3.190 3.140 3.150 154,002 -0.02(-0.63%)
Feb 19, 2013 3.130 3.200 3.100 3.170 197,383 +0.02(+0.63%)
Feb 15, 2013 3.180 3.180 3.130 3.150 283,236 +0.01(+0.29%)
Feb 14, 2013 3.030 3.180 3.030 3.141 149,535 +0.13(+4.35%)
Feb 13, 2013 3.040 3.050 2.980 3.010 90,174 -0.03(-0.99%)
Feb 12, 2013 3.100 3.110 3.020 3.040 199,454 -0.06(-1.94%)
Feb 11, 2013 3.120 3.180 3.100 3.100 39,474 -0.02(-0.64%)
Feb 08, 2013 3.160 3.160 3.110 3.120 50,959 -0.04(-1.27%)
Feb 07, 2013 3.170 3.180 3.110 3.160 95,922 -0.02(-0.63%)
Feb 06, 2013 3.120 3.180 3.080 3.180 122,228 +0.08(+2.58%)
Feb 04, 2013 3.130 3.170 3.070 3.100 93,977 -0.06(-1.90%)
Feb 01, 2013 3.170 3.180 3.090 3.160 140,962 -0.01(-0.32%)
Jan 31, 2013 3.130 3.200 3.130 3.170 110,598 +0.03(+0.96%)
Jan 30, 2013 3.180 3.210 3.100 3.140 204,806 -0.05(-1.57%)
Jan 29, 2013 3.070 3.200 3.065 3.190 215,811 +0.11(+3.57%)
Jan 28, 2013 2.990 3.090 2.990 3.080 226,428 +0.08(+2.67%)
Jan 25, 2013 3.010 3.040 2.990 3.000 150,990 -0.01(-0.33%)
Jan 24, 2013 3.050 3.080 3.000 3.010 119,098 -0.03(-0.99%)
Jan 23, 2013 3.020 3.050 3.010 3.040 101,910 +0.01(+0.33%)
Jan 22, 2013 3.010 3.040 3.000 3.030 96,214 +0.00(+0.00%)
Jan 18, 2013 3.070 3.070 3.010 3.030 161,030 -0.03(-0.98%)
Jan 17, 2013 3.070 3.070 3.040 3.060 84,041 -0.01(-0.33%)
Jan 16, 2013 3.050 3.080 3.000 3.070 128,449 +0.02(+0.66%)
Jan 15, 2013 3.060 3.100 3.040 3.050 57,168 -0.04(-1.29%)
Jan 14, 2013 3.060 3.110 3.045 3.090 157,830 +0.01(+0.32%)
Jan 11, 2013 3.100 3.100 3.050 3.080 148,788 -0.02(-0.65%)
Jan 10, 2013 3.100 3.140 3.010 3.100 90,685 +0.01(+0.32%)
Jan 09, 2013 3.100 3.100 3.000 3.090 178,980 +0.03(+0.98%)
Jan 08, 2013 2.980 3.080 2.980 3.060 194,135 +0.11(+3.73%)
Jan 07, 2013 2.970 3.000 2.895 2.950 341,524 -0.05(-1.67%)
Jan 04, 2013 3.090 3.140 2.980 3.000 374,947 -0.08(-2.60%)
Jan 03, 2013 3.200 3.210 3.070 3.080 248,668 -0.11(-3.45%)
Jan 02, 2013 3.170 3.240 3.160 3.190 310,171 +0.03(+0.95%)
Dec 31, 2012 3.100 3.180 3.050 3.160 230,038 +0.05(+1.54%)
Dec 28, 2012 3.120 3.190 3.060 3.112 187,835 -0.03(-0.89%)
Dec 27, 2012 3.190 3.260 3.090 3.140 180,132 -0.06(-1.88%)
Dec 26, 2012 3.250 3.310 3.180 3.200 172,568 -0.05(-1.53%)
Dec 24, 2012 3.300 3.300 3.220 3.250 53,719 -0.05(-1.52%)
Dec 21, 2012 3.380 3.380 3.200 3.300 461,411 -0.08(-2.37%)
Dec 20, 2012 3.400 3.400 3.310 3.380 190,983 -0.01(-0.29%)
Dec 19, 2012 3.330 3.400 3.300 3.390 357,093 +0.08(+2.42%)
Dec 18, 2012 3.300 3.360 3.280 3.310 257,205 +0.01(+0.30%)
Dec 17, 2012 3.300 3.320 3.260 3.300 179,930 +0.02(+0.61%)
Dec 14, 2012 3.280 3.340 3.260 3.280 157,414 -0.02(-0.61%)
Dec 13, 2012 3.180 3.350 3.160 3.300 475,343 +0.11(+3.45%)
Dec 12, 2012 3.190 3.230 3.160 3.190 179,548 +0.02(+0.63%)
Dec 11, 2012 3.160 3.180 3.070 3.170 198,239 +0.02(+0.63%)
Dec 10, 2012 3.140 3.170 3.110 3.150 82,426 +0.02(+0.64%)
Dec 07, 2012 3.170 3.170 3.080 3.130 142,523 -0.02(-0.63%)
Dec 06, 2012 3.150 3.190 3.120 3.150 86,337 -0.01(-0.32%)
Dec 05, 2012 3.220 3.220 3.061 3.160 185,416 -0.03(-1.10%)
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.