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 29, 2016 6.430 6.470 6.160 6.260 950,426 -0.16(-2.49%)
Apr 28, 2016 6.410 6.610 6.400 6.420 723,817 -0.05(-0.77%)
Apr 27, 2016 6.420 6.580 6.320 6.470 791,434 +0.02(+0.31%)
Apr 26, 2016 6.520 6.540 6.255 6.450 1,400,157 -0.03(-0.46%)
Apr 25, 2016 6.690 6.700 6.440 6.480 858,309 -0.17(-2.56%)
Apr 22, 2016 6.750 6.890 6.560 6.650 1,019,273 +0.00(+0.00%)
Apr 21, 2016 6.520 6.710 6.500 6.650 1,639,752 +0.13(+1.99%)
Apr 20, 2016 6.320 6.580 6.280 6.520 928,846 +0.17(+2.68%)
Apr 19, 2016 6.430 6.503 6.320 6.350 815,103 -0.08(-1.24%)
Apr 18, 2016 6.630 6.670 6.350 6.430 880,127 -0.17(-2.58%)
Apr 15, 2016 6.470 6.680 6.390 6.600 1,811,685 +0.14(+2.17%)
Apr 14, 2016 6.250 6.490 6.170 6.460 1,468,903 +0.24(+3.86%)
Apr 13, 2016 6.360 6.360 6.165 6.220 713,599 -0.08(-1.27%)
Apr 12, 2016 6.130 6.310 6.000 6.300 707,945 +0.20(+3.28%)
Apr 11, 2016 6.220 6.300 6.050 6.100 794,450 -0.05(-0.81%)
Apr 08, 2016 6.400 6.480 6.060 6.150 1,100,170 -0.23(-3.61%)
Apr 07, 2016 6.390 6.490 6.320 6.380 1,407,982 -0.02(-0.31%)
Apr 06, 2016 6.190 6.400 6.090 6.400 1,568,115 +0.24(+3.90%)
Apr 05, 2016 6.100 6.300 6.100 6.160 1,233,552 +0.01(+0.16%)
Apr 04, 2016 5.990 6.250 5.930 6.150 1,739,985 +0.15(+2.50%)
Apr 01, 2016 5.910 6.030 5.860 6.000 850,320 +0.07(+1.18%)
Mar 31, 2016 5.910 5.980 5.845 5.930 651,937 +0.05(+0.85%)
Mar 30, 2016 5.990 6.050 5.690 5.880 1,082,973 -0.07(-1.18%)
Mar 29, 2016 5.790 5.990 5.600 5.950 836,096 +0.16(+2.76%)
Mar 28, 2016 5.770 5.850 5.684 5.790 684,251 +0.01(+0.17%)
Mar 24, 2016 5.750 5.780 5.780 5.780 710,400 -0.02(-0.34%)
Mar 23, 2016 6.010 6.130 5.790 5.800 785,803 -0.21(-3.49%)
Mar 22, 2016 6.020 6.100 6.005 6.010 849,569 +0.02(+0.33%)
Mar 21, 2016 6.020 6.110 5.970 5.990 1,695,442 +0.04(+0.67%)
Mar 18, 2016 5.820 5.990 5.690 5.950 1,670,553 +0.17(+2.94%)
Mar 17, 2016 5.820 5.880 5.500 5.780 1,152,561 -0.01(-0.17%)
Mar 16, 2016 6.100 6.100 5.610 5.790 2,385,011 -0.20(-3.34%)
Mar 15, 2016 5.660 6.150 5.660 5.990 4,621,435 +0.29(+5.09%)
Mar 14, 2016 5.620 5.890 5.620 5.700 1,062,748 +0.05(+0.88%)
Mar 11, 2016 5.580 5.670 5.420 5.650 1,597,023 +0.16(+2.91%)
Mar 10, 2016 5.690 5.820 5.440 5.490 1,132,345 -0.17(-3.00%)
Mar 09, 2016 5.250 5.960 5.250 5.660 3,033,194 +0.34(+6.39%)
Mar 08, 2016 5.590 5.609 5.300 5.320 910,262 -0.31(-5.51%)
Mar 07, 2016 5.690 5.810 5.570 5.630 1,095,677 -0.09(-1.57%)
Mar 04, 2016 5.750 5.960 5.620 5.720 1,626,321 +0.07(+1.24%)
Mar 03, 2016 5.440 5.670 5.350 5.650 2,454,006 +0.39(+7.41%)
Mar 02, 2016 5.040 5.300 5.040 5.260 1,014,418 +0.20(+3.95%)
Mar 01, 2016 4.950 5.070 4.810 5.060 1,356,301 +0.16(+3.27%)
Feb 29, 2016 5.070 5.150 4.870 4.900 796,996 -0.18(-3.54%)
Feb 26, 2016 5.000 5.110 4.960 5.080 966,158 +0.10(+2.01%)
Feb 25, 2016 5.090 5.200 4.860 4.980 1,107,786 -0.12(-2.35%)
Feb 24, 2016 5.040 5.135 4.810 5.100 1,252,121 +0.03(+0.59%)
Feb 23, 2016 5.030 5.120 4.960 5.070 997,776 -0.02(-0.39%)
Feb 22, 2016 5.400 5.450 5.070 5.090 1,234,804 -0.27(-5.04%)
Feb 19, 2016 5.320 5.400 5.210 5.360 1,111,463 +0.03(+0.56%)
Feb 18, 2016 5.330 5.410 5.180 5.330 1,236,753 +0.04(+0.76%)
Feb 17, 2016 5.250 5.330 4.980 5.290 1,799,633 +0.29(+5.80%)
Feb 16, 2016 5.150 5.220 4.850 5.000 1,788,920 -0.11(-2.15%)
Feb 12, 2016 5.250 5.110 5.110 5.110 1,653,900 -0.09(-1.73%)
Feb 11, 2016 5.580 5.600 5.030 5.200 3,210,689 -0.46(-8.13%)
Feb 10, 2016 6.020 6.070 5.620 5.660 3,183,822 -0.36(-5.98%)
Feb 09, 2016 6.300 6.430 6.000 6.020 8,702,615 +0.33(+5.80%)
Feb 08, 2016 5.400 5.720 5.320 5.690 2,593,434 +0.26(+4.79%)
Feb 05, 2016 5.520 5.550 5.290 5.430 2,661,476 +0.05(+0.93%)
Feb 04, 2016 5.320 5.460 5.310 5.380 1,707,372 +0.05(+0.94%)
Feb 03, 2016 5.380 5.450 5.190 5.330 1,507,715 +0.04(+0.76%)
Feb 02, 2016 5.270 5.360 5.160 5.290 1,175,233 -0.03(-0.56%)
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.