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 27, 2015 5.160 5.180 4.540 4.775 5,808,835 -0.57(-10.75%)
Feb 26, 2015 5.460 5.520 5.330 5.350 1,705,640 -0.12(-2.19%)
Feb 25, 2015 5.430 5.680 5.350 5.470 1,065,626 +0.01(+0.18%)
Feb 24, 2015 5.500 5.500 5.320 5.460 913,468 -0.01(-0.18%)
Feb 23, 2015 5.680 5.680 5.360 5.470 885,944 -0.03(-0.55%)
Feb 20, 2015 5.450 5.570 5.413 5.500 933,461 +0.07(+1.29%)
Feb 19, 2015 5.510 5.510 5.420 5.430 532,807 -0.06(-1.09%)
Feb 18, 2015 5.520 5.520 5.390 5.490 869,740 -0.04(-0.81%)
Feb 17, 2015 5.520 5.650 5.450 5.535 939,195 +0.00(+0.09%)
Feb 13, 2015 5.450 5.530 5.530 5.530 655,900 +0.08(+1.47%)
Feb 12, 2015 5.430 5.505 5.370 5.450 639,263 +0.05(+0.93%)
Feb 11, 2015 5.570 5.640 5.400 5.400 638,715 -0.21(-3.74%)
Feb 10, 2015 5.480 5.650 5.365 5.610 732,877 +0.18(+3.31%)
Feb 09, 2015 5.650 5.650 5.400 5.430 789,413 -0.23(-4.06%)
Feb 06, 2015 5.800 5.860 5.580 5.660 1,182,602 -0.13(-2.25%)
Feb 05, 2015 5.510 5.860 5.500 5.790 1,727,047 +0.37(+6.83%)
Feb 04, 2015 5.340 5.510 5.280 5.420 1,461,101 +0.09(+1.69%)
Feb 03, 2015 5.200 5.340 5.130 5.330 963,204 +0.12(+2.30%)
Feb 02, 2015 5.350 5.400 5.160 5.210 1,315,343 -0.13(-2.43%)
Jan 30, 2015 5.420 5.530 5.320 5.340 1,871,311 -0.12(-2.20%)
Jan 29, 2015 5.530 5.580 5.350 5.460 1,050,340 -0.03(-0.55%)
Jan 28, 2015 5.370 5.620 5.310 5.490 1,540,215 +0.13(+2.43%)
Jan 27, 2015 5.420 5.431 5.260 5.360 920,201 -0.16(-2.90%)
Jan 26, 2015 5.260 5.530 5.190 5.520 1,178,632 +0.23(+4.35%)
Jan 23, 2015 5.280 5.350 5.130 5.290 939,871 -0.02(-0.38%)
Jan 22, 2015 5.290 5.320 5.010 5.310 2,375,726 +0.06(+1.14%)
Jan 21, 2015 5.700 5.700 5.200 5.250 2,209,870 -0.48(-8.38%)
Jan 20, 2015 5.880 5.880 5.530 5.730 1,361,184 -0.16(-2.72%)
Jan 16, 2015 5.780 5.970 5.780 5.890 1,143,424 +0.10(+1.73%)
Jan 15, 2015 6.110 6.170 5.720 5.790 1,514,376 -0.28(-4.61%)
Jan 14, 2015 5.900 6.210 5.900 6.070 1,822,077 -0.04(-0.65%)
Jan 13, 2015 6.220 6.290 5.900 6.110 1,359,692 -0.11(-1.77%)
Jan 12, 2015 6.130 6.250 6.110 6.220 866,819 +0.07(+1.14%)
Jan 09, 2015 6.110 6.265 6.020 6.150 1,132,917 +0.02(+0.33%)
Jan 08, 2015 6.000 6.140 5.910 6.130 2,466,598 +0.18(+3.03%)
Jan 07, 2015 6.050 6.220 5.850 5.950 6,507,626 +0.17(+2.94%)
Jan 06, 2015 6.050 6.300 5.720 5.780 2,593,783 -0.79(-12.02%)
Jan 05, 2015 6.820 7.030 6.461 6.570 2,029,574 +0.06(+0.84%)
Jan 02, 2015 6.270 6.650 6.250 6.515 1,357,110 +0.27(+4.41%)
Dec 31, 2014 6.230 6.240 6.240 6.240 951,400 +0.00(+0.00%)
Dec 30, 2014 6.210 6.370 6.160 6.240 667,027 -0.02(-0.32%)
Dec 29, 2014 6.420 6.580 6.160 6.260 1,058,406 -0.28(-4.28%)
Dec 26, 2014 6.590 6.770 6.510 6.540 835,392 +0.05(+0.77%)
Dec 24, 2014 6.190 6.490 6.490 6.490 761,400 +0.29(+4.68%)
Dec 23, 2014 6.680 6.750 6.081 6.200 2,087,561 -0.57(-8.42%)
Dec 22, 2014 6.420 6.800 6.380 6.770 2,275,824 +0.36(+5.62%)
Dec 19, 2014 6.850 6.930 6.370 6.410 5,763,833 +0.25(+4.06%)
Dec 18, 2014 5.890 6.290 5.890 6.160 3,473,014 +0.30(+5.12%)
Dec 17, 2014 5.600 5.940 5.260 5.860 7,186,904 +1.08(+22.59%)
Dec 16, 2014 4.620 4.870 4.580 4.780 1,205,153 +0.14(+3.02%)
Dec 15, 2014 4.940 5.000 4.620 4.640 1,803,096 -0.23(-4.72%)
Dec 12, 2014 4.560 4.930 4.550 4.870 1,942,408 +0.27(+5.87%)
Dec 11, 2014 4.640 4.790 4.590 4.600 988,170 -0.02(-0.43%)
Dec 10, 2014 4.540 4.770 4.470 4.620 2,194,043 +0.08(+1.76%)
Dec 09, 2014 4.230 4.570 4.200 4.540 1,622,292 +0.23(+5.34%)
Dec 08, 2014 4.310 4.390 4.230 4.310 856,947 +0.00(+0.00%)
Dec 05, 2014 4.250 4.330 4.210 4.310 652,840 +0.07(+1.65%)
Dec 04, 2014 4.250 4.360 4.200 4.240 535,997 +0.01(+0.24%)
Dec 03, 2014 4.280 4.370 4.220 4.230 686,200 -0.03(-0.70%)
Dec 02, 2014 4.310 4.370 4.240 4.260 618,185 -0.03(-0.70%)
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.