Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cerus Corp (NQ: CERS )

1.860 -0.070 (-3.63%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 23, 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 (%)
Oct 31, 2013 6.280 6.320 6.040 6.310 712,925 +0.00(+0.00%)
Oct 30, 2013 6.890 6.930 5.970 6.310 2,418,352 -0.63(-9.08%)
Oct 29, 2013 6.760 6.950 6.650 6.940 0 +0.22(+3.27%)
Oct 28, 2013 6.790 6.860 6.690 6.720 0 -0.05(-0.74%)
Oct 25, 2013 6.610 6.790 6.600 6.770 0 +0.25(+3.83%)
Oct 24, 2013 6.450 6.610 6.390 6.520 404,674 +0.09(+1.40%)
Oct 23, 2013 6.400 6.520 6.335 6.430 330,364 -0.02(-0.31%)
Oct 22, 2013 6.470 6.570 6.320 6.450 347,455 +0.00(+0.00%)
Oct 21, 2013 6.660 6.757 6.450 6.450 534,192 -0.18(-2.71%)
Oct 18, 2013 6.660 6.700 6.550 6.630 467,250 +0.05(+0.76%)
Oct 17, 2013 6.520 6.680 6.500 6.580 390,662 +0.04(+0.61%)
Oct 16, 2013 6.470 6.620 6.410 6.540 353,809 +0.11(+1.71%)
Oct 15, 2013 6.400 6.540 6.380 6.430 243,087 -0.01(-0.16%)
Oct 14, 2013 6.480 6.510 6.350 6.440 334,186 -0.07(-1.08%)
Oct 11, 2013 6.400 6.580 6.310 6.510 0 +0.11(+1.72%)
Oct 10, 2013 6.190 6.620 6.160 6.400 493,276 +0.28(+4.58%)
Oct 09, 2013 6.300 6.330 6.055 6.120 0 -0.17(-2.70%)
Oct 08, 2013 6.610 6.650 6.240 6.290 700,864 -0.34(-5.13%)
Oct 07, 2013 6.760 6.835 6.520 6.630 0 -0.22(-3.21%)
Oct 04, 2013 6.870 6.940 6.800 6.850 0 +0.01(+0.15%)
Oct 03, 2013 7.050 7.130 6.700 6.840 0 -0.07(-1.01%)
Oct 02, 2013 6.770 6.950 6.720 6.910 577,756 +0.12(+1.77%)
Oct 01, 2013 6.700 6.950 6.672 6.790 705,422 +0.07(+1.04%)
Sep 30, 2013 6.280 6.770 6.200 6.720 946,503 +0.38(+5.99%)
Sep 27, 2013 6.040 6.430 6.010 6.340 0 +0.29(+4.79%)
Sep 26, 2013 5.820 6.090 5.790 6.050 502,443 +0.23(+3.95%)
Sep 25, 2013 5.860 5.860 5.750 5.820 449,823 -0.01(-0.17%)
Sep 24, 2013 5.980 6.010 5.805 5.830 529,147 -0.16(-2.67%)
Sep 23, 2013 6.010 6.055 5.860 5.990 422,360 +0.00(+0.00%)
Sep 20, 2013 5.890 6.070 5.870 5.990 0 +0.11(+1.87%)
Sep 19, 2013 5.750 5.940 5.660 5.880 512,277 +0.13(+2.26%)
Sep 18, 2013 5.750 5.790 5.660 5.750 0 +0.00(+0.00%)
Sep 17, 2013 5.540 5.800 5.540 5.750 0 +0.19(+3.42%)
Sep 16, 2013 5.690 5.650 5.535 5.560 0 -0.08(-1.42%)
Sep 13, 2013 5.710 5.710 5.600 5.640 0 -0.04(-0.70%)
Sep 12, 2013 5.690 5.720 5.610 5.680 0 -0.02(-0.35%)
Sep 11, 2013 5.740 5.804 5.660 5.700 0 -0.06(-1.04%)
Sep 10, 2013 5.800 5.850 5.750 5.760 313,445 -0.03(-0.52%)
Sep 09, 2013 5.650 5.820 5.650 5.790 0 +0.17(+3.02%)
Sep 06, 2013 5.740 5.780 5.510 5.620 0 -0.07(-1.23%)
Sep 05, 2013 5.770 5.820 5.680 5.690 0 -0.08(-1.39%)
Sep 04, 2013 5.650 5.840 5.650 5.770 0 +0.15(+2.67%)
Sep 03, 2013 5.320 5.690 5.260 5.620 0 +0.39(+7.46%)
Aug 30, 2013 5.220 5.270 5.200 5.230 0 -0.01(-0.19%)
Aug 29, 2013 5.240 5.395 5.230 5.240 521,303 +0.00(+0.00%)
Aug 28, 2013 5.290 5.410 5.190 5.240 211,588 -0.06(-1.13%)
Aug 27, 2013 5.370 5.409 5.260 5.300 342,201 -0.12(-2.21%)
Aug 26, 2013 5.260 5.490 5.260 5.420 0 +0.16(+3.04%)
Aug 23, 2013 5.390 5.410 5.170 5.260 0 -0.13(-2.41%)
Aug 22, 2013 5.350 5.450 5.300 5.390 322,981 +0.10(+1.89%)
Aug 21, 2013 5.470 5.520 5.260 5.290 856,185 -0.18(-3.29%)
Aug 20, 2013 5.480 5.550 5.430 5.470 602,078 +0.03(+0.55%)
Aug 19, 2013 5.430 5.500 5.340 5.440 442,339 +0.07(+1.30%)
Aug 16, 2013 5.410 5.450 5.330 5.370 0 -0.09(-1.65%)
Aug 15, 2013 5.620 5.620 5.415 5.460 385,915 -0.21(-3.70%)
Aug 14, 2013 5.690 5.770 5.630 5.670 231,387 -0.02(-0.35%)
Aug 13, 2013 5.760 5.810 5.660 5.690 727,143 -0.05(-0.87%)
Aug 12, 2013 5.700 5.775 5.600 5.740 612,328 +0.00(+0.00%)
Aug 09, 2013 5.730 5.810 5.630 5.740 513,618 -0.03(-0.52%)
Aug 08, 2013 5.850 5.970 5.710 5.770 518,555 -0.01(-0.17%)
Aug 07, 2013 5.830 5.850 5.690 5.780 762,345 -0.08(-1.37%)
Aug 06, 2013 5.980 5.980 5.800 5.860 1,001,728 -0.06(-1.01%)
Aug 05, 2013 5.820 6.000 5.740 5.920 719,612 +0.12(+2.07%)
Aug 02, 2013 5.640 5.890 5.530 5.800 703,568 +0.14(+2.47%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.