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 (%)
Sep 30, 2015 4.580 4.620 4.430 4.540 741,774 +0.02(+0.44%)
Sep 29, 2015 4.880 4.930 4.400 4.520 1,842,097 -0.33(-6.80%)
Sep 28, 2015 5.060 5.060 4.750 4.850 1,194,712 -0.24(-4.72%)
Sep 25, 2015 5.460 5.460 5.020 5.090 945,042 -0.30(-5.57%)
Sep 24, 2015 5.220 5.400 5.155 5.390 983,263 +0.15(+2.86%)
Sep 23, 2015 5.360 5.365 5.140 5.240 772,169 -0.13(-2.42%)
Sep 22, 2015 5.540 5.540 5.310 5.370 745,114 -0.22(-3.94%)
Sep 21, 2015 5.840 5.850 5.200 5.590 1,666,997 -0.20(-3.45%)
Sep 18, 2015 5.790 5.870 5.710 5.790 824,036 -0.06(-1.03%)
Sep 17, 2015 5.570 5.860 5.570 5.850 932,859 +0.28(+5.03%)
Sep 16, 2015 5.620 5.660 5.480 5.570 850,690 -0.08(-1.42%)
Sep 15, 2015 5.570 5.690 5.520 5.650 442,499 +0.07(+1.25%)
Sep 14, 2015 5.720 5.770 5.500 5.580 483,973 -0.10(-1.76%)
Sep 11, 2015 5.650 5.695 5.570 5.680 675,615 +0.04(+0.71%)
Sep 10, 2015 5.510 5.650 5.500 5.640 798,958 +0.13(+2.45%)
Sep 09, 2015 5.380 5.580 5.335 5.505 884,704 +0.17(+3.09%)
Sep 08, 2015 5.360 5.440 5.200 5.340 824,470 +0.10(+1.91%)
Sep 04, 2015 4.880 5.240 5.240 5.240 949,900 +0.31(+6.29%)
Sep 03, 2015 5.060 5.160 4.910 4.930 892,485 -0.13(-2.57%)
Sep 02, 2015 4.790 5.080 4.650 5.060 988,910 +0.34(+7.20%)
Sep 01, 2015 4.870 4.930 4.660 4.720 717,927 -0.24(-4.84%)
Aug 31, 2015 4.800 5.020 4.800 4.960 670,989 +0.11(+2.27%)
Aug 28, 2015 4.920 4.970 4.810 4.850 564,062 -0.08(-1.62%)
Aug 27, 2015 4.850 4.970 4.760 4.930 893,166 +0.16(+3.35%)
Aug 26, 2015 4.790 4.910 4.613 4.770 669,586 +0.09(+1.92%)
Aug 25, 2015 4.640 4.840 4.470 4.680 1,111,510 +0.24(+5.41%)
Aug 24, 2015 4.390 4.730 4.293 4.440 1,173,338 -0.29(-6.13%)
Aug 21, 2015 4.600 4.890 4.600 4.730 946,537 -0.07(-1.46%)
Aug 20, 2015 4.930 5.010 4.800 4.800 683,787 -0.20(-4.00%)
Aug 19, 2015 5.090 5.110 4.935 5.000 787,280 -0.09(-1.77%)
Aug 18, 2015 4.910 5.110 4.890 5.090 951,200 +0.20(+4.09%)
Aug 17, 2015 4.770 4.900 4.720 4.890 558,069 +0.13(+2.73%)
Aug 14, 2015 4.750 4.790 4.640 4.760 623,615 -0.01(-0.21%)
Aug 13, 2015 4.950 5.030 4.765 4.770 626,644 -0.21(-4.22%)
Aug 12, 2015 4.850 5.000 4.740 4.980 607,129 +0.05(+1.01%)
Aug 11, 2015 4.900 5.000 4.840 4.930 560,624 -0.01(-0.20%)
Aug 10, 2015 5.020 5.050 4.800 4.940 1,200,998 -0.06(-1.20%)
Aug 07, 2015 4.800 5.220 4.700 5.000 1,546,749 +0.02(+0.40%)
Aug 06, 2015 5.150 5.300 4.900 4.980 1,848,407 -0.15(-2.92%)
Aug 05, 2015 5.310 5.430 5.040 5.130 1,099,534 -0.12(-2.29%)
Aug 04, 2015 5.180 5.375 5.180 5.250 462,499 +0.04(+0.77%)
Aug 03, 2015 5.400 5.430 5.110 5.210 1,124,510 -0.22(-4.05%)
Jul 31, 2015 5.360 5.500 5.310 5.430 428,247 +0.09(+1.69%)
Jul 30, 2015 5.400 5.460 5.220 5.340 543,645 -0.06(-1.11%)
Jul 29, 2015 5.410 5.540 5.348 5.400 535,077 +0.00(+0.00%)
Jul 28, 2015 5.250 5.450 5.140 5.400 849,434 +0.20(+3.85%)
Jul 27, 2015 5.160 5.270 4.980 5.200 1,098,107 +0.01(+0.19%)
Jul 24, 2015 5.460 5.520 5.175 5.190 880,546 -0.30(-5.46%)
Jul 23, 2015 5.600 5.690 5.425 5.490 697,110 -0.09(-1.61%)
Jul 22, 2015 5.600 5.670 5.490 5.580 650,520 -0.06(-1.06%)
Jul 21, 2015 5.780 5.850 5.630 5.640 905,508 -0.11(-1.91%)
Jul 20, 2015 5.670 5.820 5.670 5.750 1,239,331 +0.07(+1.23%)
Jul 17, 2015 5.620 5.690 5.530 5.680 1,034,267 +0.08(+1.43%)
Jul 16, 2015 5.520 5.670 5.470 5.600 1,322,441 +0.13(+2.38%)
Jul 15, 2015 5.450 5.520 5.430 5.470 480,040 +0.04(+0.74%)
Jul 14, 2015 5.280 5.500 5.280 5.430 658,884 +0.13(+2.45%)
Jul 13, 2015 5.140 5.440 5.140 5.300 705,633 +0.24(+4.74%)
Jul 10, 2015 5.070 5.170 5.030 5.060 614,437 +0.04(+0.80%)
Jul 09, 2015 5.000 5.175 4.950 5.020 651,038 +0.07(+1.41%)
Jul 08, 2015 4.970 5.045 4.865 4.950 631,478 -0.08(-1.59%)
Jul 07, 2015 4.990 5.100 4.860 5.030 550,865 +0.01(+0.20%)
Jul 06, 2015 4.900 5.040 4.810 5.020 1,149,302 +0.08(+1.62%)
Jul 02, 2015 5.080 4.940 4.940 4.940 785,300 -0.11(-2.18%)
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.