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 (%)
Aug 31, 2005 6.350 7.070 6.350 6.760 265,165 +0.54(+8.68%)
Aug 30, 2005 6.150 6.500 6.120 6.220 133,565 +0.03(+0.48%)
Aug 29, 2005 6.120 6.340 5.780 6.190 119,392 -0.03(-0.48%)
Aug 26, 2005 6.340 6.490 6.170 6.220 71,757 -0.10(-1.58%)
Aug 25, 2005 5.970 6.330 5.960 6.320 191,411 +0.35(+5.86%)
Aug 24, 2005 6.320 6.460 5.850 5.970 359,379 -0.45(-7.01%)
Aug 23, 2005 6.620 6.670 6.280 6.420 177,673 -0.33(-4.89%)
Aug 22, 2005 7.010 7.230 6.140 6.750 521,945 -0.64(-8.66%)
Aug 19, 2005 7.350 7.420 7.050 7.390 141,472 +0.16(+2.21%)
Aug 18, 2005 7.020 7.290 7.020 7.230 107,793 +0.16(+2.26%)
Aug 17, 2005 7.050 7.250 7.000 7.070 96,439 -0.02(-0.28%)
Aug 16, 2005 7.290 7.300 6.990 7.090 108,733 -0.14(-1.94%)
Aug 15, 2005 7.090 7.290 7.000 7.230 171,321 +0.24(+3.43%)
Aug 12, 2005 7.070 7.070 6.870 6.990 49,761 -0.10(-1.41%)
Aug 11, 2005 7.180 7.220 6.880 7.090 83,984 -0.05(-0.70%)
Aug 10, 2005 7.310 7.310 6.880 7.140 289,134 -0.10(-1.38%)
Aug 09, 2005 7.690 7.700 7.110 7.240 270,281 -0.27(-3.60%)
Aug 08, 2005 7.150 7.710 7.030 7.510 486,393 +0.55(+7.90%)
Aug 05, 2005 7.000 7.070 6.728 6.960 167,842 -0.04(-0.57%)
Aug 04, 2005 6.890 7.100 6.740 7.000 171,604 +0.09(+1.30%)
Aug 03, 2005 7.150 7.240 6.040 6.910 472,648 -0.19(-2.68%)
Aug 02, 2005 7.000 7.260 7.000 7.100 274,751 +0.11(+1.57%)
Aug 01, 2005 6.820 7.090 6.750 6.990 312,336 +0.17(+2.49%)
Jul 29, 2005 6.790 7.100 6.690 6.820 279,648 +0.06(+0.89%)
Jul 28, 2005 6.570 6.810 6.380 6.760 318,386 +0.09(+1.35%)
Jul 27, 2005 5.900 7.170 5.650 6.670 977,688 +0.88(+15.20%)
Jul 26, 2005 5.580 5.920 5.580 5.790 423,678 +0.26(+4.70%)
Jul 25, 2005 5.100 5.800 5.050 5.530 334,716 +0.53(+10.60%)
Jul 22, 2005 4.950 5.120 4.910 5.000 77,137 +0.05(+1.01%)
Jul 21, 2005 5.000 5.150 4.920 4.950 217,295 +0.05(+1.02%)
Jul 20, 2005 4.800 5.000 4.800 4.900 252,379 +0.10(+2.08%)
Jul 19, 2005 4.840 4.900 4.760 4.800 74,437 -0.07(-1.48%)
Jul 18, 2005 4.840 4.890 4.750 4.872 134,938 +0.08(+1.71%)
Jul 15, 2005 4.740 4.900 4.650 4.790 193,677 +0.05(+1.05%)
Jul 14, 2005 4.890 5.010 4.540 4.740 59,375 -0.15(-3.07%)
Jul 13, 2005 5.000 5.050 4.830 4.890 84,589 -0.01(-0.20%)
Jul 12, 2005 4.840 5.050 4.650 4.900 150,063 +0.06(+1.24%)
Jul 11, 2005 4.570 4.850 4.450 4.840 172,523 +0.33(+7.32%)
Jul 08, 2005 4.570 4.600 4.390 4.510 31,787 +0.01(+0.22%)
Jul 07, 2005 4.340 4.520 4.310 4.500 40,735 +0.07(+1.58%)
Jul 06, 2005 4.490 4.540 4.270 4.430 76,049 +0.02(+0.41%)
Jul 05, 2005 4.464 4.580 4.378 4.412 34,900 -0.02(-0.41%)
Jul 01, 2005 4.400 4.440 4.340 4.430 25,800 +0.00(+0.00%)
Jun 30, 2005 4.460 4.480 4.270 4.430 54,492 -0.12(-2.64%)
Jun 29, 2005 4.700 4.700 4.410 4.550 70,254 +0.04(+0.89%)
Jun 28, 2005 4.570 4.750 4.470 4.510 128,733 -0.08(-1.74%)
Jun 27, 2005 4.150 4.680 4.080 4.590 242,040 +0.51(+12.50%)
Jun 24, 2005 4.020 4.350 4.020 4.080 40,311 -0.08(-1.92%)
Jun 23, 2005 4.350 4.350 4.160 4.160 23,358 -0.14(-3.26%)
Jun 22, 2005 4.190 4.310 4.140 4.300 84,545 +0.16(+3.86%)
Jun 21, 2005 4.100 4.140 4.000 4.140 19,813 +0.09(+2.22%)
Jun 20, 2005 4.100 4.100 4.020 4.050 48,223 -0.03(-0.74%)
Jun 17, 2005 4.150 4.150 4.000 4.080 13,300 -0.01(-0.24%)
Jun 16, 2005 3.940 4.090 3.940 4.090 16,215 +0.10(+2.51%)
Jun 15, 2005 4.040 4.222 3.950 3.990 115,486 -0.13(-3.16%)
Jun 14, 2005 4.130 4.130 3.960 4.120 48,426 -0.02(-0.48%)
Jun 13, 2005 4.210 4.240 4.080 4.140 47,181 +0.00(+0.00%)
Jun 10, 2005 4.150 4.210 4.050 4.140 35,800 -0.01(-0.24%)
Jun 09, 2005 4.100 4.200 4.050 4.150 33,005 +0.07(+1.72%)
Jun 08, 2005 4.160 4.168 4.010 4.080 51,290 -0.09(-2.16%)
Jun 07, 2005 4.200 4.250 4.080 4.170 63,489 -0.04(-0.95%)
Jun 06, 2005 4.110 4.350 4.110 4.210 84,901 +0.16(+3.95%)
Jun 03, 2005 4.250 4.290 4.020 4.050 44,575 -0.19(-4.48%)
Jun 02, 2005 4.170 4.250 4.090 4.240 30,890 +0.04(+0.95%)
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.