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 )

1.730 -0.180 (-9.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2014 4.500 4.530 4.275 4.330 737,441 -0.20(-4.42%)
Apr 29, 2014 4.450 4.599 4.450 4.530 895,558 +0.10(+2.26%)
Apr 28, 2014 4.380 4.440 4.240 4.430 942,675 +0.10(+2.31%)
Apr 25, 2014 4.510 4.530 4.250 4.330 623,365 -0.22(-4.84%)
Apr 24, 2014 4.670 4.750 4.410 4.550 628,084 -0.08(-1.73%)
Apr 23, 2014 4.680 4.710 4.560 4.630 782,077 -0.04(-0.86%)
Apr 22, 2014 4.610 4.750 4.590 4.670 685,382 +0.09(+1.97%)
Apr 21, 2014 4.540 4.600 4.450 4.580 565,252 +0.08(+1.78%)
Apr 17, 2014 4.420 4.500 4.500 4.500 1,278,500 +0.06(+1.35%)
Apr 16, 2014 4.470 4.570 4.390 4.440 1,383,191 +0.02(+0.45%)
Apr 15, 2014 4.360 4.510 4.150 4.420 1,497,596 +0.08(+1.84%)
Apr 14, 2014 4.420 4.500 4.250 4.340 886,519 +0.01(+0.23%)
Apr 11, 2014 4.410 4.600 4.310 4.330 1,059,262 -0.15(-3.35%)
Apr 10, 2014 4.850 4.850 4.390 4.480 852,833 -0.36(-7.44%)
Apr 09, 2014 4.690 4.840 4.680 4.840 595,627 +0.20(+4.31%)
Apr 08, 2014 4.840 4.930 4.510 4.640 956,642 -0.17(-3.53%)
Apr 07, 2014 4.980 4.980 4.760 4.810 1,360,844 -0.12(-2.43%)
Apr 04, 2014 5.070 5.089 4.820 4.930 2,353,939 -0.11(-2.18%)
Apr 03, 2014 5.150 5.180 4.990 5.040 1,414,804 -0.14(-2.70%)
Apr 02, 2014 4.920 5.190 4.870 5.180 1,244,788 +0.27(+5.50%)
Apr 01, 2014 4.860 5.010 4.820 4.910 1,207,978 +0.11(+2.29%)
Mar 31, 2014 4.900 4.970 4.790 4.800 1,257,603 -0.03(-0.62%)
Mar 28, 2014 4.920 5.065 4.765 4.830 1,407,107 -0.09(-1.83%)
Mar 27, 2014 4.900 5.050 4.765 4.920 1,014,519 +0.02(+0.41%)
Mar 26, 2014 5.070 5.200 4.810 4.900 1,097,403 -0.09(-1.80%)
Mar 25, 2014 5.060 5.300 4.770 4.990 1,699,287 -0.04(-0.80%)
Mar 24, 2014 5.700 5.700 4.950 5.030 2,622,302 -0.63(-11.13%)
Mar 21, 2014 5.900 5.900 5.630 5.660 1,196,218 -0.19(-3.25%)
Mar 20, 2014 5.910 5.990 5.800 5.850 526,689 -0.08(-1.35%)
Mar 19, 2014 6.020 6.140 5.850 5.930 681,103 -0.07(-1.17%)
Mar 18, 2014 6.010 6.080 5.930 6.000 758,243 +0.02(+0.33%)
Mar 17, 2014 5.940 6.060 5.850 5.980 666,919 +0.08(+1.36%)
Mar 14, 2014 5.910 6.010 5.860 5.900 443,287 -0.06(-1.01%)
Mar 13, 2014 6.100 6.210 5.820 5.960 1,207,656 -0.10(-1.65%)
Mar 12, 2014 6.000 6.130 5.952 6.060 465,113 +0.03(+0.50%)
Mar 11, 2014 6.090 6.215 5.960 6.030 712,047 -0.07(-1.15%)
Mar 10, 2014 6.100 6.260 6.015 6.100 661,225 -0.01(-0.16%)
Mar 07, 2014 6.250 6.360 6.015 6.110 668,901 -0.07(-1.13%)
Mar 06, 2014 6.200 6.270 6.020 6.180 1,819,883 -0.01(-0.16%)
Mar 05, 2014 6.460 6.500 6.150 6.190 1,149,565 -0.29(-4.48%)
Mar 04, 2014 6.370 6.720 6.370 6.480 1,321,832 +0.20(+3.18%)
Mar 03, 2014 6.370 6.435 6.250 6.280 1,104,518 -0.18(-2.79%)
Feb 28, 2014 6.490 6.610 6.310 6.460 1,915,035 -0.11(-1.67%)
Feb 27, 2014 6.530 6.700 6.320 6.570 1,753,207 -0.01(-0.15%)
Feb 26, 2014 6.998 6.998 6.060 6.580 4,160,386 -1.37(-17.23%)
Feb 25, 2014 7.840 8.000 7.750 7.950 1,012,908 +0.14(+1.79%)
Feb 24, 2014 7.531 7.920 7.531 7.810 1,026,035 +0.30(+3.99%)
Feb 21, 2014 7.540 7.670 7.300 7.510 859,199 +0.09(+1.21%)
Feb 20, 2014 7.260 7.440 7.210 7.420 797,727 +0.19(+2.63%)
Feb 19, 2014 7.630 7.739 7.210 7.230 994,784 -0.39(-5.12%)
Feb 18, 2014 7.530 7.690 7.370 7.620 975,872 +0.15(+2.01%)
Feb 14, 2014 7.400 7.470 7.470 7.470 661,000 +0.08(+1.01%)
Feb 13, 2014 7.140 7.430 7.060 7.395 831,191 +0.19(+2.71%)
Feb 12, 2014 7.070 7.540 7.010 7.200 1,913,635 +0.19(+2.71%)
Feb 11, 2014 6.550 7.120 6.520 7.010 1,989,269 +0.53(+8.18%)
Feb 10, 2014 6.400 6.480 6.280 6.480 608,948 +0.09(+1.41%)
Feb 07, 2014 6.060 6.500 6.060 6.390 1,208,768 +0.39(+6.50%)
Feb 06, 2014 6.010 6.137 5.950 6.000 385,443 -0.01(-0.17%)
Feb 05, 2014 5.940 6.010 5.760 6.010 538,592 +0.05(+0.84%)
Feb 04, 2014 5.760 6.050 5.750 5.960 932,906 +0.17(+2.94%)
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.