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, 2014 3.560 3.610 3.510 3.520 552,630 -0.11(-3.03%)
Jul 30, 2014 3.710 3.770 3.610 3.630 386,570 -0.08(-2.16%)
Jul 29, 2014 3.510 3.730 3.490 3.710 577,492 +0.21(+6.00%)
Jul 28, 2014 3.660 3.660 3.480 3.500 633,043 -0.14(-3.85%)
Jul 25, 2014 3.730 3.770 3.590 3.640 612,156 -0.13(-3.45%)
Jul 24, 2014 3.810 3.850 3.750 3.770 380,221 -0.02(-0.53%)
Jul 23, 2014 3.840 3.900 3.770 3.790 363,705 -0.01(-0.26%)
Jul 22, 2014 3.870 3.930 3.790 3.800 1,139,063 -0.05(-1.30%)
Jul 21, 2014 3.860 3.940 3.780 3.850 255,242 -0.03(-0.77%)
Jul 18, 2014 3.750 3.950 3.750 3.880 476,132 +0.14(+3.74%)
Jul 17, 2014 3.760 3.830 3.730 3.740 653,582 -0.04(-1.06%)
Jul 16, 2014 3.910 3.910 3.760 3.780 568,725 -0.11(-2.83%)
Jul 15, 2014 4.040 4.070 3.850 3.890 632,551 -0.14(-3.47%)
Jul 14, 2014 4.190 4.250 4.025 4.030 442,206 -0.09(-2.18%)
Jul 11, 2014 4.000 4.150 3.991 4.120 531,905 +0.10(+2.49%)
Jul 10, 2014 3.800 4.040 3.700 4.020 926,032 +0.19(+4.96%)
Jul 09, 2014 3.760 3.890 3.690 3.830 576,102 +0.07(+1.86%)
Jul 08, 2014 3.950 3.950 3.660 3.760 969,858 -0.19(-4.81%)
Jul 07, 2014 4.250 4.250 3.950 3.950 732,519 -0.30(-7.06%)
Jul 03, 2014 4.300 4.250 4.250 4.250 225,400 -0.04(-0.93%)
Jul 02, 2014 4.300 4.360 4.255 4.290 571,040 -0.01(-0.23%)
Jul 01, 2014 4.150 4.350 4.150 4.300 1,018,316 +0.15(+3.61%)
Jun 30, 2014 4.090 4.250 4.020 4.150 637,721 +0.05(+1.22%)
Jun 27, 2014 4.030 4.110 4.030 4.100 555,074 +0.04(+0.99%)
Jun 26, 2014 4.120 4.140 4.020 4.060 351,890 -0.05(-1.22%)
Jun 25, 2014 4.140 4.180 4.080 4.110 451,514 +0.02(+0.49%)
Jun 24, 2014 4.110 4.200 4.075 4.090 420,134 -0.04(-0.97%)
Jun 23, 2014 4.080 4.150 4.062 4.130 447,977 +0.05(+1.23%)
Jun 20, 2014 4.210 4.210 4.020 4.080 840,371 -0.14(-3.32%)
Jun 19, 2014 4.300 4.340 4.180 4.220 515,357 -0.07(-1.63%)
Jun 18, 2014 4.340 4.340 4.230 4.290 440,989 -0.05(-1.15%)
Jun 17, 2014 4.250 4.410 4.210 4.340 1,109,785 +0.06(+1.40%)
Jun 16, 2014 4.320 4.430 4.230 4.280 494,717 -0.04(-0.93%)
Jun 13, 2014 4.200 4.360 4.190 4.320 1,040,704 +0.07(+1.65%)
Jun 12, 2014 4.330 4.340 4.215 4.250 474,170 -0.09(-2.07%)
Jun 11, 2014 4.220 4.430 4.190 4.340 699,875 +0.09(+2.12%)
Jun 10, 2014 4.190 4.260 4.150 4.250 299,457 +0.07(+1.67%)
Jun 06, 2014 4.230 4.270 4.180 4.180 639,887 +0.00(+0.00%)
Jun 05, 2014 4.060 4.230 4.000 4.180 973,309 +0.14(+3.47%)
Jun 04, 2014 3.870 4.070 3.840 4.040 407,060 +0.15(+3.86%)
Jun 03, 2014 3.970 4.000 3.840 3.890 768,475 -0.08(-2.02%)
Jun 02, 2014 4.190 4.230 3.970 3.970 556,311 -0.22(-5.25%)
May 30, 2014 4.340 4.370 4.010 4.190 789,495 -0.13(-3.01%)
May 29, 2014 4.400 4.500 4.310 4.320 596,621 +0.08(+1.89%)
May 28, 2014 4.300 4.355 4.210 4.240 312,480 -0.06(-1.40%)
May 27, 2014 4.200 4.360 4.130 4.300 830,502 +0.10(+2.38%)
May 23, 2014 4.130 4.200 4.200 4.200 569,100 +0.04(+1.08%)
May 22, 2014 4.080 4.172 4.020 4.155 551,949 +0.10(+2.34%)
May 21, 2014 4.110 4.140 4.050 4.060 648,007 -0.03(-0.73%)
May 20, 2014 4.090 4.130 3.980 4.090 616,654 -0.03(-0.73%)
May 19, 2014 3.990 4.130 3.980 4.120 713,605 +0.09(+2.23%)
May 16, 2014 3.920 4.050 3.870 4.030 615,461 +0.11(+2.81%)
May 15, 2014 3.840 3.920 3.761 3.920 591,862 +0.03(+0.77%)
May 14, 2014 4.030 4.090 3.890 3.890 617,264 -0.17(-4.19%)
May 13, 2014 4.070 4.165 4.000 4.060 618,519 -0.02(-0.49%)
May 12, 2014 3.910 4.090 3.910 4.080 741,191 +0.19(+4.88%)
May 09, 2014 3.820 3.970 3.760 3.890 543,882 +0.09(+2.37%)
May 08, 2014 3.820 3.970 3.750 3.800 635,060 -0.06(-1.55%)
May 07, 2014 3.870 3.980 3.780 3.860 1,023,849 -0.08(-2.03%)
May 06, 2014 4.040 4.152 3.920 3.940 729,215 -0.19(-4.60%)
May 05, 2014 3.880 4.150 3.830 4.130 1,036,198 +0.29(+7.55%)
May 02, 2014 4.480 4.480 3.740 3.840 3,132,246 -0.52(-11.93%)
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.