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 )

1.845 -0.085 (-4.40%)
Streaming Delayed Price Updated: 2:57 PM 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, 2014 4.430 4.530 4.150 4.160 1,639,271 -0.16(-3.70%)
Oct 30, 2014 4.200 4.320 4.170 4.320 536,577 +0.13(+3.10%)
Oct 29, 2014 4.230 4.290 4.160 4.190 680,185 -0.02(-0.48%)
Oct 28, 2014 4.130 4.200 4.050 4.210 892,571 +0.08(+1.94%)
Oct 27, 2014 4.090 4.190 4.140 4.130 607,506 -0.01(-0.24%)
Oct 24, 2014 4.140 4.160 4.020 4.140 676,258 +0.02(+0.49%)
Oct 23, 2014 4.130 4.220 4.040 4.120 888,766 +0.01(+0.24%)
Oct 22, 2014 4.190 4.190 4.010 4.110 878,341 -0.08(-1.91%)
Oct 21, 2014 4.210 4.380 4.170 4.190 964,420 -0.11(-2.56%)
Oct 20, 2014 4.230 4.310 4.140 4.300 1,650,681 +0.25(+6.17%)
Oct 17, 2014 4.330 4.330 4.040 4.050 708,709 -0.20(-4.71%)
Oct 16, 2014 4.140 4.300 4.100 4.250 1,440,096 +0.04(+0.95%)
Oct 15, 2014 4.050 4.190 3.850 4.210 1,523,906 +0.11(+2.68%)
Oct 14, 2014 4.180 4.390 4.030 4.100 3,498,593 +0.24(+6.22%)
Oct 13, 2014 3.670 3.885 3.600 3.860 1,154,258 +0.22(+6.04%)
Oct 10, 2014 3.710 3.820 3.630 3.640 658,496 -0.11(-2.93%)
Oct 09, 2014 3.920 3.920 3.700 3.750 674,057 -0.19(-4.82%)
Oct 08, 2014 3.850 3.940 3.720 3.940 1,048,108 +0.04(+1.03%)
Oct 07, 2014 4.040 4.180 3.900 3.900 1,688,179 -0.10(-2.50%)
Oct 06, 2014 4.130 4.200 3.980 4.000 696,910 -0.07(-1.72%)
Oct 03, 2014 3.910 4.090 3.889 4.070 973,547 +0.23(+5.99%)
Oct 02, 2014 3.800 3.900 3.720 3.840 731,962 +0.03(+0.79%)
Oct 01, 2014 4.020 4.080 3.750 3.810 1,019,535 -0.20(-4.99%)
Sep 30, 2014 3.910 4.060 3.875 4.010 1,096,892 +0.10(+2.56%)
Sep 29, 2014 3.760 3.920 3.730 3.910 734,294 +0.10(+2.62%)
Sep 26, 2014 3.880 3.950 3.770 3.810 710,758 -0.07(-1.80%)
Sep 25, 2014 3.920 3.930 3.800 3.880 952,610 -0.07(-1.77%)
Sep 24, 2014 3.920 3.960 3.850 3.950 412,940 +0.05(+1.28%)
Sep 23, 2014 3.940 3.990 3.820 3.900 835,048 -0.07(-1.76%)
Sep 22, 2014 3.990 3.990 3.850 3.970 885,604 -0.04(-1.00%)
Sep 19, 2014 4.010 4.150 3.900 4.010 1,560,518 +0.01(+0.25%)
Sep 18, 2014 3.990 4.029 3.945 4.000 1,080,988 +0.04(+1.01%)
Sep 17, 2014 4.010 4.080 3.940 3.960 1,208,527 -0.05(-1.25%)
Sep 16, 2014 3.940 4.030 3.900 4.010 492,542 +0.06(+1.52%)
Sep 15, 2014 4.100 4.200 3.930 3.950 779,088 -0.16(-3.89%)
Sep 12, 2014 4.040 4.120 3.990 4.110 606,328 +0.06(+1.48%)
Sep 11, 2014 4.100 4.120 3.970 4.050 808,059 -0.06(-1.46%)
Sep 10, 2014 4.210 4.290 4.020 4.110 1,262,035 -0.03(-0.72%)
Sep 09, 2014 3.880 4.300 3.880 4.140 4,328,441 +0.23(+5.88%)
Sep 08, 2014 3.840 3.950 3.810 3.910 505,024 +0.07(+1.82%)
Sep 05, 2014 3.820 3.910 3.760 3.840 334,404 +0.02(+0.52%)
Sep 04, 2014 3.790 3.950 3.760 3.820 603,556 +0.06(+1.60%)
Sep 03, 2014 3.800 3.811 3.720 3.760 273,565 -0.03(-0.79%)
Sep 02, 2014 3.790 3.790 3.690 3.790 416,734 +0.03(+0.80%)
Aug 29, 2014 3.720 3.760 3.760 3.760 294,900 +0.08(+2.17%)
Aug 28, 2014 3.730 3.730 3.630 3.680 268,340 -0.08(-2.13%)
Aug 27, 2014 3.790 3.790 3.700 3.760 293,583 -0.02(-0.53%)
Aug 26, 2014 3.700 3.810 3.680 3.780 416,212 +0.09(+2.44%)
Aug 25, 2014 3.730 3.770 3.660 3.690 352,567 -0.02(-0.54%)
Aug 22, 2014 3.650 3.760 3.608 3.710 378,621 +0.07(+1.92%)
Aug 21, 2014 3.670 3.700 3.620 3.640 331,580 -0.03(-0.82%)
Aug 20, 2014 3.750 3.770 3.680 3.670 347,636 -0.09(-2.39%)
Aug 19, 2014 3.800 3.820 3.750 3.760 340,952 -0.06(-1.57%)
Aug 18, 2014 3.800 3.932 3.770 3.820 879,044 +0.07(+1.87%)
Aug 15, 2014 3.680 3.780 3.560 3.750 633,298 +0.12(+3.31%)
Aug 14, 2014 3.670 3.670 3.580 3.630 384,474 -0.06(-1.63%)
Aug 13, 2014 3.620 3.700 3.590 3.690 366,577 +0.08(+2.22%)
Aug 12, 2014 3.730 3.760 3.595 3.610 374,839 -0.15(-3.99%)
Aug 11, 2014 3.720 3.790 3.680 3.760 226,035 +0.05(+1.35%)
Aug 08, 2014 3.710 3.740 3.600 3.710 567,240 -0.03(-0.80%)
Aug 07, 2014 3.860 3.890 3.685 3.740 440,171 -0.12(-3.11%)
Aug 06, 2014 3.580 3.895 3.580 3.860 832,380 +0.25(+6.93%)
Aug 05, 2014 3.700 3.770 3.530 3.610 735,642 -0.14(-3.73%)
Aug 04, 2014 3.800 3.830 3.600 3.750 1,162,560 -0.06(-1.45%)
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.