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 (%)
Jul 31, 2012 3.180 3.235 3.000 3.020 814,483 -0.17(-5.33%)
Jul 30, 2012 3.210 3.270 3.160 3.190 398,955 -0.02(-0.62%)
Jul 27, 2012 3.110 3.230 3.090 3.210 470,149 +0.11(+3.55%)
Jul 26, 2012 3.080 3.120 3.050 3.100 281,409 +0.05(+1.64%)
Jul 25, 2012 3.050 3.089 3.010 3.050 296,241 +0.02(+0.83%)
Jul 24, 2012 3.040 3.080 3.000 3.025 315,187 -0.00(-0.17%)
Jul 23, 2012 3.150 3.150 3.020 3.030 450,188 -0.15(-4.72%)
Jul 20, 2012 3.430 3.470 3.140 3.180 717,321 -0.28(-8.09%)
Jul 19, 2012 3.540 3.559 3.460 3.460 142,783 -0.06(-1.73%)
Jul 18, 2012 3.610 3.630 3.510 3.521 290,558 -0.08(-2.19%)
Jul 17, 2012 3.560 3.780 3.560 3.600 571,789 +0.05(+1.38%)
Jul 16, 2012 3.540 3.620 3.530 3.551 336,997 +0.04(+1.14%)
Jul 13, 2012 3.570 3.600 3.470 3.511 305,529 -0.06(-1.65%)
Jul 12, 2012 3.450 3.630 3.430 3.570 522,961 +0.09(+2.59%)
Jul 11, 2012 3.490 3.505 3.400 3.480 307,037 -0.01(-0.29%)
Jul 10, 2012 3.500 3.560 3.470 3.490 282,934 +0.00(+0.00%)
Jul 09, 2012 3.550 3.600 3.470 3.490 177,655 -0.07(-1.97%)
Jul 06, 2012 3.460 3.590 3.420 3.560 158,533 +0.05(+1.42%)
Jul 05, 2012 3.520 3.580 3.485 3.510 64,549 -0.01(-0.28%)
Jul 03, 2012 3.470 3.560 3.440 3.520 223,667 +0.08(+2.30%)
Jul 02, 2012 3.320 3.460 3.310 3.441 530,454 +0.12(+3.64%)
Jun 29, 2012 3.290 3.370 3.200 3.320 344,210 +0.09(+2.79%)
Jun 28, 2012 3.200 3.290 3.190 3.230 153,660 +0.01(+0.31%)
Jun 27, 2012 3.270 3.270 3.130 3.220 679,234 -0.05(-1.53%)
Jun 26, 2012 3.270 3.330 3.180 3.270 243,232 +0.00(+0.00%)
Jun 25, 2012 3.300 3.300 3.180 3.270 210,947 -0.08(-2.39%)
Jun 22, 2012 3.320 3.409 3.320 3.350 520,257 +0.04(+1.21%)
Jun 21, 2012 3.370 3.404 3.295 3.310 299,545 -0.06(-1.78%)
Jun 20, 2012 3.360 3.380 3.290 3.370 148,101 +0.02(+0.60%)
Jun 19, 2012 3.310 3.460 3.300 3.350 336,341 +0.07(+2.13%)
Jun 18, 2012 3.230 3.330 3.190 3.280 303,139 +0.04(+1.23%)
Jun 15, 2012 3.240 3.265 3.220 3.240 332,856 +0.00(+0.00%)
Jun 14, 2012 3.260 3.310 3.170 3.240 191,370 -0.01(-0.31%)
Jun 13, 2012 3.200 3.335 3.200 3.250 338,424 +0.05(+1.56%)
Jun 12, 2012 3.180 3.230 3.130 3.200 385,243 +0.03(+0.95%)
Jun 11, 2012 3.250 3.250 3.150 3.170 310,046 -0.04(-1.25%)
Jun 08, 2012 3.270 3.290 3.130 3.210 341,408 -0.07(-2.13%)
Jun 07, 2012 3.330 3.370 3.130 3.280 258,824 +0.00(+0.00%)
Jun 06, 2012 3.290 3.470 3.240 3.280 208,681 +0.01(+0.31%)
Jun 05, 2012 3.270 3.400 3.200 3.270 308,938 +0.00(+0.00%)
Jun 04, 2012 3.230 3.280 3.180 3.270 435,394 +0.07(+2.19%)
Jun 01, 2012 3.300 3.400 3.000 3.200 607,227 -0.18(-5.33%)
May 31, 2012 3.470 3.470 3.350 3.380 734,669 -0.08(-2.31%)
May 30, 2012 3.500 3.510 3.440 3.460 737,013 -0.06(-1.70%)
May 29, 2012 3.530 3.580 3.450 3.520 606,011 +0.03(+0.86%)
May 25, 2012 3.560 3.620 3.460 3.490 218,062 -0.06(-1.69%)
May 24, 2012 3.520 3.579 3.490 3.550 251,019 +0.03(+0.85%)
May 23, 2012 3.470 3.560 3.322 3.520 396,461 +0.01(+0.28%)
May 22, 2012 3.540 3.630 3.490 3.510 365,575 -0.04(-1.13%)
May 21, 2012 3.370 3.570 3.360 3.550 377,214 +0.17(+5.03%)
May 18, 2012 3.470 3.470 3.280 3.380 1,440,333 -0.08(-2.31%)
May 17, 2012 3.630 3.630 3.460 3.460 392,749 -0.15(-4.16%)
May 16, 2012 3.730 3.770 3.550 3.610 553,242 -0.11(-2.96%)
May 15, 2012 3.690 3.825 3.665 3.720 532,223 +0.02(+0.54%)
May 14, 2012 3.640 3.730 3.630 3.700 359,242 +0.04(+1.09%)
May 11, 2012 3.540 3.670 3.500 3.660 399,443 +0.09(+2.52%)
May 10, 2012 3.630 3.650 3.550 3.570 286,559 -0.04(-1.11%)
May 09, 2012 3.630 3.680 3.610 3.610 183,090 -0.06(-1.63%)
May 08, 2012 3.640 3.710 3.630 3.670 335,101 +0.03(+0.82%)
May 07, 2012 3.650 3.740 3.620 3.640 521,523 -0.01(-0.27%)
May 04, 2012 3.700 3.732 3.650 3.650 409,026 -0.07(-1.88%)
May 03, 2012 3.750 3.810 3.670 3.720 656,500 -0.05(-1.33%)
May 02, 2012 3.760 3.895 3.750 3.770 586,329 -0.06(-1.57%)
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.