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 )

1.730 -0.180 (-9.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2004 3.570 3.580 3.150 3.250 223,700 -0.33(-9.22%)
Apr 29, 2004 3.960 3.960 3.520 3.580 113,300 -0.23(-6.04%)
Apr 28, 2004 3.875 3.920 3.780 3.810 71,000 -0.12(-3.05%)
Apr 27, 2004 3.850 4.070 3.790 3.930 174,500 +0.01(+0.28%)
Apr 26, 2004 3.990 4.240 3.800 3.919 384,500 -0.04(-1.04%)
Apr 23, 2004 3.770 4.060 3.700 3.960 141,400 +0.24(+6.45%)
Apr 22, 2004 3.850 3.900 3.650 3.720 337,900 -0.28(-7.00%)
Apr 21, 2004 4.010 5.500 3.880 4.000 2,278,100 +0.47(+13.31%)
Apr 20, 2004 3.495 3.570 3.450 3.530 70,900 +0.04(+1.15%)
Apr 19, 2004 3.500 3.640 3.450 3.490 218,400 -0.12(-3.32%)
Apr 16, 2004 3.710 3.750 3.600 3.610 83,900 -0.10(-2.70%)
Apr 15, 2004 3.700 3.840 3.690 3.710 93,900 +0.02(+0.54%)
Apr 14, 2004 3.650 3.780 3.640 3.690 221,900 -0.02(-0.57%)
Apr 13, 2004 3.880 3.900 3.710 3.711 99,900 -0.12(-3.11%)
Apr 12, 2004 3.970 3.970 3.800 3.830 39,000 -0.13(-3.26%)
Apr 08, 2004 4.000 4.050 3.910 3.959 62,200 -0.05(-1.27%)
Apr 07, 2004 4.165 4.210 4.000 4.010 130,300 -0.17(-4.07%)
Apr 06, 2004 4.170 4.270 4.120 4.180 163,500 +0.07(+1.70%)
Apr 05, 2004 4.040 4.230 4.000 4.110 141,900 +0.11(+2.75%)
Apr 02, 2004 3.830 4.050 3.700 4.000 276,100 +0.33(+8.99%)
Apr 01, 2004 3.440 3.700 3.400 3.670 74,600 +0.26(+7.62%)
Mar 31, 2004 3.340 3.610 3.320 3.410 194,400 -0.11(-3.12%)
Mar 30, 2004 3.530 3.650 3.480 3.520 100,700 +0.02(+0.57%)
Mar 29, 2004 3.540 3.670 3.440 3.500 91,800 +0.04(+1.16%)
Mar 26, 2004 3.540 3.540 3.440 3.460 12,900 -0.04(-1.14%)
Mar 25, 2004 3.450 3.540 3.440 3.500 40,700 +0.10(+2.94%)
Mar 24, 2004 3.460 3.460 3.370 3.400 40,900 +0.00(+0.00%)
Mar 23, 2004 3.400 3.540 3.350 3.400 53,400 +0.02(+0.59%)
Mar 22, 2004 3.640 3.640 3.360 3.380 59,100 -0.18(-5.06%)
Mar 19, 2004 3.790 3.870 3.540 3.560 44,500 -0.12(-3.26%)
Mar 18, 2004 3.700 3.750 3.630 3.680 78,900 -0.10(-2.65%)
Mar 17, 2004 3.700 3.850 3.700 3.780 45,200 +0.01(+0.27%)
Mar 16, 2004 3.710 3.790 3.670 3.770 73,100 +0.02(+0.53%)
Mar 15, 2004 3.750 3.830 3.690 3.750 63,800 -0.04(-1.06%)
Mar 12, 2004 3.750 3.790 3.680 3.790 101,500 +0.08(+2.16%)
Mar 11, 2004 3.640 3.770 3.640 3.710 92,800 -0.01(-0.27%)
Mar 10, 2004 3.830 3.870 3.700 3.720 72,400 -0.13(-3.38%)
Mar 09, 2004 3.830 3.930 3.790 3.850 63,600 -0.04(-1.03%)
Mar 08, 2004 4.050 4.100 3.810 3.890 213,100 -0.17(-4.19%)
Mar 05, 2004 3.880 4.090 3.845 4.060 254,600 +0.19(+4.91%)
Mar 04, 2004 3.890 3.900 3.800 3.870 47,500 +0.12(+3.20%)
Mar 03, 2004 3.800 3.926 3.750 3.750 92,400 -0.05(-1.32%)
Mar 02, 2004 3.910 3.930 3.800 3.800 45,400 -0.06(-1.55%)
Mar 01, 2004 3.950 3.950 3.800 3.860 75,600 -0.02(-0.52%)
Feb 27, 2004 3.910 3.930 3.840 3.880 81,300 +0.05(+1.31%)
Feb 26, 2004 3.890 3.900 3.830 3.830 99,800 -0.06(-1.54%)
Feb 25, 2004 3.930 3.950 3.771 3.890 76,300 +0.01(+0.26%)
Feb 24, 2004 3.900 3.990 3.880 3.880 81,600 +0.00(+0.00%)
Feb 23, 2004 3.950 4.010 3.860 3.880 108,300 +0.01(+0.26%)
Feb 20, 2004 3.850 3.950 3.840 3.870 108,500 -0.01(-0.26%)
Feb 19, 2004 3.950 4.060 3.880 3.880 104,200 -0.02(-0.51%)
Feb 18, 2004 3.910 3.986 3.882 3.900 93,500 -0.02(-0.51%)
Feb 17, 2004 4.070 4.095 3.860 3.920 112,300 -0.09(-2.24%)
Feb 13, 2004 4.150 4.150 4.000 4.010 70,600 -0.06(-1.47%)
Feb 12, 2004 4.080 4.229 4.070 4.070 71,500 -0.05(-1.21%)
Feb 11, 2004 4.020 4.120 4.020 4.120 61,000 +0.07(+1.73%)
Feb 10, 2004 4.010 4.080 4.000 4.050 137,300 -0.02(-0.49%)
Feb 09, 2004 4.070 4.200 4.000 4.070 118,900 -0.17(-4.01%)
Feb 06, 2004 4.350 4.350 4.210 4.240 27,600 -0.01(-0.24%)
Feb 05, 2004 4.270 4.340 4.250 4.250 69,400 +0.04(+0.95%)
Feb 04, 2004 4.350 4.380 4.210 4.210 83,100 -0.14(-3.22%)
Feb 03, 2004 4.350 4.450 4.330 4.350 88,000 +0.02(+0.46%)
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.