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 UNCHANGED
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 (%)
Aug 29, 2003 7.640 7.795 7.510 7.620 117,800 +0.01(+0.08%)
Aug 28, 2003 7.500 7.640 7.471 7.614 251,400 +0.12(+1.66%)
Aug 27, 2003 7.450 7.550 7.450 7.490 70,500 +0.00(+0.00%)
Aug 26, 2003 7.550 7.550 7.390 7.490 49,400 -0.04(-0.53%)
Aug 25, 2003 7.500 7.550 7.400 7.530 88,800 +0.05(+0.67%)
Aug 22, 2003 7.550 7.610 7.450 7.480 139,100 +0.01(+0.13%)
Aug 21, 2003 7.450 7.600 7.340 7.470 146,200 +0.09(+1.19%)
Aug 20, 2003 7.260 7.490 7.260 7.382 100,600 -0.03(-0.36%)
Aug 19, 2003 7.330 7.440 7.300 7.409 231,600 +0.11(+1.49%)
Aug 18, 2003 7.390 7.390 7.180 7.300 125,300 +0.13(+1.81%)
Aug 15, 2003 7.290 7.400 7.150 7.170 52,100 -0.08(-1.10%)
Aug 14, 2003 7.120 7.270 7.120 7.250 76,200 +0.00(+0.00%)
Aug 13, 2003 7.260 7.360 7.050 7.250 270,800 +0.05(+0.69%)
Aug 12, 2003 6.950 7.200 6.950 7.200 199,600 +0.18(+2.56%)
Aug 11, 2003 6.910 7.140 6.900 7.020 162,600 +0.12(+1.74%)
Aug 08, 2003 6.760 6.996 6.660 6.900 99,500 +0.24(+3.60%)
Aug 07, 2003 6.850 6.910 6.610 6.660 130,200 -0.14(-2.06%)
Aug 06, 2003 7.060 7.060 6.730 6.800 115,600 -0.11(-1.59%)
Aug 05, 2003 7.040 7.280 6.800 6.910 147,500 -0.23(-3.22%)
Aug 04, 2003 7.150 7.420 7.050 7.140 160,300 -0.05(-0.70%)
Aug 01, 2003 7.400 7.420 7.170 7.190 100,933 -0.30(-4.02%)
Jul 31, 2003 7.500 7.640 7.350 7.491 131,400 +0.01(+0.15%)
Jul 30, 2003 7.350 7.550 7.350 7.480 56,500 +0.07(+0.94%)
Jul 29, 2003 7.600 7.600 7.300 7.410 69,100 -0.05(-0.67%)
Jul 28, 2003 7.300 7.590 7.300 7.460 142,100 +0.09(+1.22%)
Jul 25, 2003 7.340 7.600 7.300 7.370 130,200 +0.03(+0.41%)
Jul 24, 2003 7.580 7.750 7.100 7.340 224,400 -0.24(-3.17%)
Jul 23, 2003 7.580 8.230 7.200 7.580 852,500 +0.30(+4.12%)
Jul 22, 2003 7.240 7.500 7.050 7.280 564,300 +0.04(+0.55%)
Jul 21, 2003 7.550 7.600 7.200 7.240 113,500 -0.23(-3.08%)
Jul 18, 2003 7.419 7.900 7.300 7.470 208,300 +0.21(+2.89%)
Jul 17, 2003 7.450 7.500 7.240 7.260 168,000 -0.21(-2.81%)
Jul 16, 2003 7.680 7.820 7.450 7.470 88,300 -0.21(-2.73%)
Jul 15, 2003 7.590 8.000 7.550 7.680 256,400 +0.16(+2.13%)
Jul 14, 2003 7.520 7.640 7.370 7.520 172,800 +0.11(+1.48%)
Jul 11, 2003 7.650 7.670 7.360 7.410 330,300 -0.17(-2.24%)
Jul 10, 2003 7.790 7.890 7.550 7.580 85,100 -0.21(-2.70%)
Jul 09, 2003 7.990 8.000 7.620 7.790 121,000 -0.12(-1.52%)
Jul 08, 2003 7.630 8.000 7.510 7.910 188,200 +0.31(+4.08%)
Jul 07, 2003 7.520 7.800 7.520 7.600 215,400 +0.05(+0.66%)
Jul 03, 2003 8.000 8.000 7.520 7.550 161,700 -0.30(-3.82%)
Jul 02, 2003 7.850 8.000 7.620 7.850 343,700 -0.01(-0.13%)
Jul 01, 2003 7.700 7.900 7.460 7.860 437,400 +0.34(+4.52%)
Jun 30, 2003 7.650 7.830 7.500 7.520 452,900 -0.18(-2.34%)
Jun 27, 2003 7.500 7.810 7.500 7.700 287,689 +0.11(+1.45%)
Jun 26, 2003 7.630 7.793 7.460 7.590 227,800 -0.02(-0.26%)
Jun 25, 2003 7.600 7.890 7.510 7.610 283,700 +0.05(+0.66%)
Jun 24, 2003 7.490 7.889 7.340 7.560 339,700 +0.22(+3.00%)
Jun 23, 2003 7.720 7.770 7.330 7.340 293,800 -0.35(-4.55%)
Jun 20, 2003 7.410 7.710 7.260 7.690 400,700 +0.38(+5.20%)
Jun 19, 2003 7.640 7.810 7.230 7.310 306,800 -0.42(-5.43%)
Jun 18, 2003 7.970 8.200 7.630 7.730 421,900 -0.17(-2.15%)
Jun 17, 2003 8.140 8.480 7.880 7.900 240,000 -0.23(-2.83%)
Jun 16, 2003 8.380 8.500 7.650 8.130 516,700 -0.27(-3.21%)
Jun 13, 2003 9.080 9.130 8.350 8.400 645,600 -0.74(-8.10%)
Jun 12, 2003 9.650 9.650 9.060 9.140 163,800 -0.26(-2.77%)
Jun 11, 2003 9.190 9.550 9.120 9.400 261,600 +0.26(+2.84%)
Jun 10, 2003 9.140 9.250 9.000 9.140 282,800 +0.09(+0.99%)
Jun 09, 2003 9.270 9.300 8.960 9.050 334,300 -0.25(-2.69%)
Jun 06, 2003 9.760 9.850 8.650 9.300 4,655,600 -1.40(-13.08%)
Jun 05, 2003 10.32 10.85 9.820 10.70 473,900 -0.66(-5.82%)
Jun 04, 2003 11.50 11.50 11.30 11.36 112,900 -0.13(-1.12%)
Jun 03, 2003 11.40 11.67 11.10 11.49 101,000 -0.02(-0.18%)
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.