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, 2011 2.800 3.000 2.800 2.960 578,451 +0.06(+2.07%)
Apr 28, 2011 2.850 2.920 2.820 2.900 203,732 +0.03(+1.05%)
Apr 27, 2011 2.900 2.920 2.790 2.870 332,525 -0.03(-1.03%)
Apr 26, 2011 2.900 2.950 2.840 2.900 306,806 +0.00(+0.00%)
Apr 25, 2011 2.810 2.930 2.740 2.900 355,909 +0.15(+5.45%)
Apr 21, 2011 2.760 2.800 2.710 2.750 136,313 +0.03(+1.10%)
Apr 20, 2011 2.710 2.840 2.700 2.720 255,400 +0.02(+0.74%)
Apr 19, 2011 2.750 2.772 2.700 2.700 145,635 -0.02(-0.74%)
Apr 18, 2011 2.740 2.800 2.700 2.720 121,663 -0.07(-2.51%)
Apr 15, 2011 2.770 2.810 2.700 2.790 209,555 -0.01(-0.36%)
Apr 14, 2011 2.660 2.810 2.660 2.800 204,565 +0.11(+4.09%)
Apr 13, 2011 2.710 2.740 2.670 2.690 216,073 +0.00(+0.00%)
Apr 12, 2011 2.700 2.780 2.690 2.690 261,309 -0.04(-1.47%)
Apr 11, 2011 2.730 2.810 2.720 2.730 186,288 +0.00(+0.00%)
Apr 08, 2011 2.810 2.840 2.730 2.730 274,801 -0.07(-2.50%)
Apr 07, 2011 2.900 2.930 2.800 2.800 279,794 -0.09(-3.11%)
Apr 06, 2011 2.950 2.990 2.860 2.890 507,384 -0.06(-2.03%)
Apr 05, 2011 2.870 2.980 2.820 2.950 441,527 +0.07(+2.43%)
Apr 04, 2011 2.890 2.900 2.850 2.880 178,328 -0.02(-0.69%)
Apr 01, 2011 2.930 2.930 2.750 2.900 233,053 -0.01(-0.34%)
Mar 31, 2011 2.910 2.930 2.840 2.910 479,812 +0.00(+0.00%)
Mar 30, 2011 2.910 3.000 2.860 2.910 200,175 -0.02(-0.68%)
Mar 29, 2011 2.950 2.968 2.870 2.930 208,165 +0.00(+0.00%)
Mar 28, 2011 2.930 2.970 2.830 2.930 360,557 +0.03(+1.03%)
Mar 25, 2011 2.810 2.990 2.800 2.900 440,100 +0.10(+3.57%)
Mar 24, 2011 2.760 2.850 2.720 2.800 278,862 +0.04(+1.45%)
Mar 23, 2011 2.760 2.800 2.700 2.760 270,043 -0.02(-0.72%)
Mar 22, 2011 2.730 2.810 2.700 2.780 358,422 +0.06(+2.21%)
Mar 21, 2011 2.740 2.840 2.640 2.720 607,447 +0.16(+6.25%)
Mar 18, 2011 2.510 2.570 2.470 2.560 472,776 +0.09(+3.64%)
Mar 17, 2011 2.500 2.520 2.450 2.470 313,844 +0.00(+0.00%)
Mar 16, 2011 2.480 2.590 2.450 2.470 585,493 -0.05(-1.98%)
Mar 15, 2011 2.500 2.540 2.450 2.520 652,231 -0.04(-1.56%)
Mar 14, 2011 2.550 2.620 2.520 2.560 280,665 -0.03(-1.16%)
Mar 11, 2011 2.550 2.640 2.500 2.590 402,707 -0.01(-0.38%)
Mar 10, 2011 2.600 2.680 2.570 2.600 439,125 -0.08(-2.99%)
Mar 09, 2011 2.720 2.750 2.660 2.680 340,764 -0.04(-1.47%)
Mar 08, 2011 2.660 2.790 2.640 2.720 471,673 +0.06(+2.26%)
Mar 07, 2011 2.870 2.920 2.630 2.660 1,222,223 -0.24(-8.28%)
Mar 04, 2011 3.000 3.010 2.830 2.900 2,759,743 -0.46(-13.69%)
Mar 03, 2011 3.320 3.390 3.280 3.360 445,161 +0.08(+2.44%)
Mar 02, 2011 3.270 3.300 3.250 3.280 414,384 +0.00(+0.00%)
Mar 01, 2011 3.450 3.450 3.280 3.280 471,958 -0.16(-4.65%)
Feb 28, 2011 3.500 3.590 3.400 3.440 426,552 -0.05(-1.43%)
Feb 25, 2011 3.240 3.520 3.230 3.490 565,989 +0.24(+7.38%)
Feb 24, 2011 3.200 3.280 3.140 3.250 390,223 +0.04(+1.25%)
Feb 23, 2011 3.350 3.390 3.178 3.210 473,873 -0.12(-3.60%)
Feb 22, 2011 3.500 3.500 3.320 3.330 653,931 -0.20(-5.67%)
Feb 18, 2011 3.580 3.670 3.480 3.530 734,700 -0.04(-1.12%)
Feb 17, 2011 3.550 3.670 3.530 3.570 534,158 +0.03(+0.85%)
Feb 16, 2011 3.480 3.590 3.390 3.540 1,091,717 +0.16(+4.73%)
Feb 15, 2011 3.410 3.440 3.320 3.380 433,980 -0.03(-0.88%)
Feb 14, 2011 3.430 3.500 3.380 3.410 530,245 -0.03(-0.87%)
Feb 11, 2011 3.360 3.450 3.310 3.440 600,569 +0.07(+2.08%)
Feb 10, 2011 3.390 3.450 3.340 3.370 378,177 -0.03(-0.88%)
Feb 09, 2011 3.410 3.500 3.370 3.400 282,981 -0.04(-1.16%)
Feb 08, 2011 3.380 3.450 3.340 3.440 468,860 +0.08(+2.38%)
Feb 07, 2011 3.340 3.469 3.330 3.360 453,920 +0.01(+0.30%)
Feb 04, 2011 3.340 3.400 3.270 3.350 265,333 +0.02(+0.60%)
Feb 03, 2011 3.300 3.350 3.270 3.330 244,681 +0.02(+0.60%)
Feb 02, 2011 3.360 3.420 3.300 3.310 294,171 -0.09(-2.65%)
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.