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 29, 2008 4.420 4.510 4.420 4.460 33,379 +0.02(+0.45%)
Aug 28, 2008 4.380 4.500 4.372 4.440 33,282 +0.06(+1.37%)
Aug 27, 2008 4.410 4.590 4.320 4.380 50,382 -0.12(-2.67%)
Aug 26, 2008 4.510 4.600 4.400 4.500 126,897 -0.02(-0.44%)
Aug 25, 2008 4.520 4.640 4.370 4.520 148,160 +0.02(+0.44%)
Aug 22, 2008 4.510 4.630 4.450 4.500 221,558 -0.03(-0.66%)
Aug 21, 2008 4.540 4.560 4.320 4.530 70,830 +0.01(+0.22%)
Aug 20, 2008 4.620 4.830 4.491 4.520 59,136 -0.07(-1.53%)
Aug 19, 2008 4.610 4.760 4.530 4.590 44,560 -0.13(-2.75%)
Aug 18, 2008 4.760 4.810 4.600 4.720 19,583 +0.01(+0.21%)
Aug 15, 2008 4.700 4.880 4.640 4.710 46,157 +0.02(+0.43%)
Aug 14, 2008 4.550 4.730 4.520 4.690 48,735 +0.10(+2.18%)
Aug 13, 2008 4.460 4.590 4.320 4.590 38,410 +0.09(+2.00%)
Aug 12, 2008 4.600 4.600 4.340 4.500 43,398 -0.08(-1.75%)
Aug 11, 2008 4.500 4.640 4.295 4.580 56,548 +0.13(+2.92%)
Aug 08, 2008 4.050 4.490 4.050 4.450 80,613 +0.40(+9.88%)
Aug 07, 2008 4.320 4.330 3.930 4.050 169,870 -0.32(-7.32%)
Aug 06, 2008 4.340 4.470 4.210 4.370 74,971 -0.01(-0.23%)
Aug 05, 2008 4.380 4.520 4.230 4.380 145,618 +0.09(+2.10%)
Aug 04, 2008 4.740 4.740 4.260 4.290 100,413 -0.49(-10.25%)
Aug 01, 2008 5.070 5.190 4.610 4.780 75,902 -0.29(-5.72%)
Jul 31, 2008 4.930 5.170 4.880 5.070 82,085 +0.26(+5.41%)
Jul 30, 2008 4.570 4.850 4.570 4.810 109,210 +0.24(+5.25%)
Jul 29, 2008 4.570 5.080 4.522 4.570 59,139 -0.52(-10.22%)
Jul 28, 2008 5.010 5.350 5.010 5.090 78,833 -0.02(-0.39%)
Jul 25, 2008 5.200 5.200 5.000 5.110 31,644 -0.02(-0.39%)
Jul 24, 2008 5.260 5.350 5.070 5.130 32,539 +0.00(+0.00%)
Jul 23, 2008 5.000 5.330 4.660 5.130 71,918 +0.04(+0.79%)
Jul 22, 2008 5.120 5.240 5.020 5.090 39,442 -0.09(-1.74%)
Jul 21, 2008 5.100 5.330 4.790 5.180 114,635 +0.05(+0.97%)
Jul 18, 2008 4.930 5.250 4.590 5.130 152,282 +0.21(+4.27%)
Jul 17, 2008 4.560 4.950 4.540 4.920 107,869 +0.41(+9.09%)
Jul 16, 2008 4.320 4.580 4.140 4.510 130,811 +0.19(+4.40%)
Jul 15, 2008 4.410 4.640 4.270 4.320 87,511 -0.09(-2.04%)
Jul 14, 2008 4.480 4.530 4.340 4.410 23,513 +0.02(+0.46%)
Jul 11, 2008 4.500 4.500 4.220 4.390 49,733 -0.09(-2.01%)
Jul 10, 2008 4.690 4.690 4.350 4.480 47,075 -0.12(-2.61%)
Jul 09, 2008 4.660 4.660 4.570 4.600 86,936 -0.10(-2.13%)
Jul 08, 2008 4.430 4.780 4.380 4.700 72,358 +0.25(+5.62%)
Jul 07, 2008 4.580 4.620 4.380 4.450 41,687 -0.14(-3.05%)
Jul 04, 2008 4.700 4.720 4.490 4.590 47,638 +0.00(+0.00%)
Jul 03, 2008 4.700 4.720 4.490 4.590 47,638 -0.05(-1.08%)
Jul 02, 2008 4.310 4.790 4.310 4.640 198,088 +0.37(+8.67%)
Jul 01, 2008 4.090 4.310 4.090 4.270 62,900 +0.18(+4.40%)
Jun 30, 2008 4.650 4.650 4.090 4.090 132,615 -0.45(-9.91%)
Jun 27, 2008 4.500 4.610 4.407 4.540 67,665 +0.02(+0.44%)
Jun 26, 2008 4.480 4.580 4.280 4.520 121,308 +0.05(+1.12%)
Jun 25, 2008 4.230 4.540 4.090 4.470 229,352 +0.27(+6.43%)
Jun 24, 2008 4.430 4.460 4.180 4.200 183,012 -0.21(-4.76%)
Jun 23, 2008 4.650 4.700 4.380 4.410 133,049 -0.19(-4.13%)
Jun 20, 2008 4.690 4.720 4.460 4.600 153,482 -0.15(-3.16%)
Jun 19, 2008 4.890 4.890 4.650 4.750 99,483 +0.00(+0.11%)
Jun 18, 2008 4.900 4.940 4.710 4.745 92,164 -0.14(-2.97%)
Jun 17, 2008 4.840 5.150 4.770 4.890 116,253 +0.08(+1.66%)
Jun 16, 2008 4.700 4.880 4.700 4.810 117,599 +0.13(+2.78%)
Jun 13, 2008 4.960 5.020 4.580 4.680 157,619 -0.18(-3.70%)
Jun 12, 2008 5.160 5.200 4.830 4.860 73,132 -0.30(-5.81%)
Jun 11, 2008 5.200 5.220 5.060 5.160 123,940 +0.18(+3.61%)
Jun 10, 2008 4.940 5.060 4.880 4.980 81,406 -0.02(-0.40%)
Jun 09, 2008 5.180 5.278 4.900 5.000 112,860 -0.10(-1.96%)
Jun 06, 2008 5.190 5.270 5.090 5.100 57,100 -0.09(-1.73%)
Jun 05, 2008 5.320 5.320 5.100 5.190 112,892 -0.16(-2.99%)
Jun 04, 2008 5.270 5.410 5.210 5.350 110,514 +0.08(+1.52%)
Jun 03, 2008 5.100 5.280 4.960 5.270 143,530 +0.22(+4.36%)
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.