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, 2020 6.350 6.400 6.195 6.260 879,409 -0.09(-1.42%)
Sep 29, 2020 6.130 6.400 6.080 6.350 1,616,520 +0.22(+3.59%)
Sep 28, 2020 6.150 6.220 6.050 6.130 1,490,397 +0.05(+0.82%)
Sep 25, 2020 5.880 6.090 5.860 6.080 1,103,400 +0.18(+3.05%)
Sep 24, 2020 5.820 6.043 5.760 5.900 1,404,673 +0.01(+0.17%)
Sep 23, 2020 6.210 6.271 5.880 5.890 1,484,031 -0.35(-5.61%)
Sep 22, 2020 6.240 6.270 6.040 6.240 817,554 +0.05(+0.81%)
Sep 21, 2020 6.240 6.250 6.085 6.190 1,146,418 -0.14(-2.21%)
Sep 18, 2020 6.400 6.420 6.240 6.330 1,839,900 +0.00(+0.00%)
Sep 17, 2020 6.320 6.380 6.180 6.330 596,513 -0.08(-1.25%)
Sep 16, 2020 6.440 6.515 6.330 6.410 953,096 +0.00(+0.00%)
Sep 15, 2020 6.390 6.490 6.280 6.410 917,195 +0.08(+1.26%)
Sep 14, 2020 6.200 6.370 6.160 6.330 957,753 +0.16(+2.59%)
Sep 11, 2020 6.060 6.280 6.060 6.170 1,165,000 +0.12(+1.98%)
Sep 10, 2020 6.090 6.280 6.030 6.050 1,192,675 -0.03(-0.49%)
Sep 09, 2020 5.850 6.140 5.810 6.080 1,289,470 +0.30(+5.19%)
Sep 08, 2020 5.680 5.850 5.670 5.780 1,599,129 -0.03(-0.52%)
Sep 04, 2020 6.100 6.120 5.590 5.810 1,824,600 -0.29(-4.75%)
Sep 03, 2020 6.170 6.200 5.910 6.100 2,403,796 -0.15(-2.40%)
Sep 02, 2020 6.300 6.340 6.150 6.250 1,292,191 -0.04(-0.64%)
Sep 01, 2020 6.330 6.430 6.190 6.290 1,908,011 -0.08(-1.26%)
Aug 31, 2020 6.270 6.570 6.190 6.370 1,472,940 +0.11(+1.76%)
Aug 28, 2020 6.110 6.260 6.050 6.260 994,300 +0.15(+2.45%)
Aug 27, 2020 6.410 6.480 6.000 6.110 1,387,551 -0.28(-4.38%)
Aug 26, 2020 6.300 6.400 6.180 6.390 2,172,311 +0.07(+1.11%)
Aug 25, 2020 6.870 6.880 6.260 6.320 3,661,037 -0.51(-7.47%)
Aug 24, 2020 7.940 7.940 6.800 6.830 3,841,527 -0.24(-3.39%)
Aug 21, 2020 7.060 7.090 6.945 7.070 1,004,900 +0.00(+0.00%)
Aug 20, 2020 7.030 7.130 6.950 7.070 771,167 +0.00(+0.00%)
Aug 19, 2020 6.840 7.170 6.780 7.070 1,967,463 -0.13(-1.81%)
Aug 18, 2020 7.080 7.210 7.030 7.200 1,114,039 +0.13(+1.84%)
Aug 17, 2020 6.980 7.080 6.820 7.070 1,090,711 +0.08(+1.14%)
Aug 14, 2020 7.040 7.060 6.930 6.990 701,700 -0.06(-0.85%)
Aug 13, 2020 6.960 7.120 6.950 7.050 941,334 +0.10(+1.44%)
Aug 12, 2020 6.810 7.043 6.806 6.950 907,180 +0.10(+1.46%)
Aug 11, 2020 7.020 7.110 6.830 6.850 1,169,209 -0.20(-2.84%)
Aug 10, 2020 7.010 7.170 6.850 7.050 2,117,659 -0.01(-0.14%)
Aug 07, 2020 7.220 7.230 6.995 7.060 1,185,700 -0.04(-0.56%)
Aug 06, 2020 7.240 7.250 6.910 7.100 1,548,859 -0.18(-2.47%)
Aug 05, 2020 7.500 7.520 7.140 7.280 1,752,934 -0.19(-2.54%)
Aug 04, 2020 7.430 7.560 7.210 7.470 1,500,062 +0.06(+0.81%)
Aug 03, 2020 7.140 7.440 7.090 7.410 1,622,532 +0.28(+3.93%)
Jul 31, 2020 7.040 7.195 6.960 7.130 1,306,500 -0.06(-0.83%)
Jul 30, 2020 7.110 7.430 6.880 7.190 3,561,619 +0.17(+2.42%)
Jul 29, 2020 6.800 7.130 6.800 7.020 1,667,687 +0.25(+3.69%)
Jul 28, 2020 6.770 6.940 6.710 6.770 1,233,488 -0.03(-0.44%)
Jul 27, 2020 6.600 6.840 6.530 6.800 1,687,554 +0.26(+3.98%)
Jul 24, 2020 6.520 6.710 6.380 6.540 1,484,700 -0.07(-1.06%)
Jul 23, 2020 6.640 6.895 6.590 6.610 1,434,913 -0.07(-1.05%)
Jul 22, 2020 6.750 6.820 6.620 6.680 1,092,069 -0.09(-1.33%)
Jul 21, 2020 6.950 7.050 6.730 6.770 1,201,356 -0.11(-1.60%)
Jul 20, 2020 6.700 7.050 6.650 6.880 1,283,650 +0.11(+1.62%)
Jul 17, 2020 6.570 6.790 6.495 6.770 1,756,700 +0.21(+3.20%)
Jul 16, 2020 6.710 6.760 6.490 6.560 1,535,494 -0.25(-3.67%)
Jul 15, 2020 6.780 6.940 6.680 6.810 2,025,891 +0.13(+1.95%)
Jul 14, 2020 6.710 6.840 6.410 6.680 2,027,280 -0.04(-0.60%)
Jul 13, 2020 6.970 7.310 6.700 6.720 2,992,118 -0.11(-1.61%)
Jul 10, 2020 6.950 7.000 6.820 6.830 1,357,200 -0.17(-2.43%)
Jul 09, 2020 7.070 7.130 6.820 7.000 1,498,945 -0.07(-0.99%)
Jul 08, 2020 7.130 7.240 6.830 7.070 1,547,857 -0.05(-0.70%)
Jul 07, 2020 7.210 7.490 6.940 7.120 4,458,317 +0.26(+3.79%)
Jul 06, 2020 6.870 7.030 6.800 6.860 1,447,480 +0.10(+1.48%)
Jul 02, 2020 6.830 6.900 6.630 6.760 1,262,600 +0.00(+0.00%)
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.