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 (%)
Sep 30, 2013 6.280 6.770 6.200 6.720 946,503 +0.38(+5.99%)
Sep 27, 2013 6.040 6.430 6.010 6.340 0 +0.29(+4.79%)
Sep 26, 2013 5.820 6.090 5.790 6.050 502,443 +0.23(+3.95%)
Sep 25, 2013 5.860 5.860 5.750 5.820 449,823 -0.01(-0.17%)
Sep 24, 2013 5.980 6.010 5.805 5.830 529,147 -0.16(-2.67%)
Sep 23, 2013 6.010 6.055 5.860 5.990 422,360 +0.00(+0.00%)
Sep 20, 2013 5.890 6.070 5.870 5.990 0 +0.11(+1.87%)
Sep 19, 2013 5.750 5.940 5.660 5.880 512,277 +0.13(+2.26%)
Sep 18, 2013 5.750 5.790 5.660 5.750 0 +0.00(+0.00%)
Sep 17, 2013 5.540 5.800 5.540 5.750 0 +0.19(+3.42%)
Sep 16, 2013 5.690 5.650 5.535 5.560 0 -0.08(-1.42%)
Sep 13, 2013 5.710 5.710 5.600 5.640 0 -0.04(-0.70%)
Sep 12, 2013 5.690 5.720 5.610 5.680 0 -0.02(-0.35%)
Sep 11, 2013 5.740 5.804 5.660 5.700 0 -0.06(-1.04%)
Sep 10, 2013 5.800 5.850 5.750 5.760 313,445 -0.03(-0.52%)
Sep 09, 2013 5.650 5.820 5.650 5.790 0 +0.17(+3.02%)
Sep 06, 2013 5.740 5.780 5.510 5.620 0 -0.07(-1.23%)
Sep 05, 2013 5.770 5.820 5.680 5.690 0 -0.08(-1.39%)
Sep 04, 2013 5.650 5.840 5.650 5.770 0 +0.15(+2.67%)
Sep 03, 2013 5.320 5.690 5.260 5.620 0 +0.39(+7.46%)
Aug 30, 2013 5.220 5.270 5.200 5.230 0 -0.01(-0.19%)
Aug 29, 2013 5.240 5.395 5.230 5.240 521,303 +0.00(+0.00%)
Aug 28, 2013 5.290 5.410 5.190 5.240 211,588 -0.06(-1.13%)
Aug 27, 2013 5.370 5.409 5.260 5.300 342,201 -0.12(-2.21%)
Aug 26, 2013 5.260 5.490 5.260 5.420 0 +0.16(+3.04%)
Aug 23, 2013 5.390 5.410 5.170 5.260 0 -0.13(-2.41%)
Aug 22, 2013 5.350 5.450 5.300 5.390 322,981 +0.10(+1.89%)
Aug 21, 2013 5.470 5.520 5.260 5.290 856,185 -0.18(-3.29%)
Aug 20, 2013 5.480 5.550 5.430 5.470 602,078 +0.03(+0.55%)
Aug 19, 2013 5.430 5.500 5.340 5.440 442,339 +0.07(+1.30%)
Aug 16, 2013 5.410 5.450 5.330 5.370 0 -0.09(-1.65%)
Aug 15, 2013 5.620 5.620 5.415 5.460 385,915 -0.21(-3.70%)
Aug 14, 2013 5.690 5.770 5.630 5.670 231,387 -0.02(-0.35%)
Aug 13, 2013 5.760 5.810 5.660 5.690 727,143 -0.05(-0.87%)
Aug 12, 2013 5.700 5.775 5.600 5.740 612,328 +0.00(+0.00%)
Aug 09, 2013 5.730 5.810 5.630 5.740 513,618 -0.03(-0.52%)
Aug 08, 2013 5.850 5.970 5.710 5.770 518,555 -0.01(-0.17%)
Aug 07, 2013 5.830 5.850 5.690 5.780 762,345 -0.08(-1.37%)
Aug 06, 2013 5.980 5.980 5.800 5.860 1,001,728 -0.06(-1.01%)
Aug 05, 2013 5.820 6.000 5.740 5.920 719,612 +0.12(+2.07%)
Aug 02, 2013 5.640 5.890 5.530 5.800 703,568 +0.14(+2.47%)
Aug 01, 2013 5.650 5.660 5.550 5.660 732,382 +0.06(+1.07%)
Jul 31, 2013 5.450 5.640 5.200 5.600 1,452,434 +0.17(+3.13%)
Jul 30, 2013 5.300 5.500 5.240 5.430 0 +0.18(+3.43%)
Jul 29, 2013 5.300 5.320 5.190 5.250 0 -0.06(-1.13%)
Jul 26, 2013 5.170 5.320 5.090 5.310 0 +0.11(+2.12%)
Jul 25, 2013 5.260 5.360 5.190 5.200 0 -0.06(-1.14%)
Jul 24, 2013 5.450 5.510 5.220 5.260 0 -0.15(-2.77%)
Jul 23, 2013 5.270 5.460 5.250 5.410 0 +0.15(+2.85%)
Jul 22, 2013 5.210 5.300 5.160 5.260 0 +0.08(+1.54%)
Jul 19, 2013 5.150 5.220 5.080 5.180 0 +0.00(+0.00%)
Jul 18, 2013 5.170 5.340 5.000 5.180 0 +0.03(+0.58%)
Jul 17, 2013 5.080 5.175 5.010 5.150 481,337 +0.12(+2.28%)
Jul 16, 2013 5.030 5.110 5.000 5.035 0 +0.00(+0.10%)
Jul 15, 2013 4.910 5.140 4.900 5.030 479,319 +0.13(+2.65%)
Jul 12, 2013 4.630 4.980 4.630 4.900 0 +0.28(+6.06%)
Jul 11, 2013 4.570 4.680 4.510 4.620 0 +0.11(+2.44%)
Jul 10, 2013 4.500 4.620 4.430 4.510 0 +0.02(+0.45%)
Jul 09, 2013 4.460 4.750 4.450 4.490 0 +0.04(+0.90%)
Jul 08, 2013 4.420 4.510 4.350 4.450 0 +0.05(+1.14%)
Jul 05, 2013 4.470 4.481 4.340 4.400 0 +0.01(+0.23%)
Jul 03, 2013 4.460 4.540 4.370 4.390 0 -0.11(-2.44%)
Jul 02, 2013 4.450 4.595 4.450 4.500 0 +0.03(+0.67%)
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.