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 )

1.880 -0.050 (-2.59%)
Streaming Delayed Price Updated: 1:13 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, 2017 2.910 2.970 2.850 2.870 569,986 -0.03(-1.03%)
Oct 30, 2017 2.920 2.969 2.860 2.900 616,137 +0.02(+0.69%)
Oct 27, 2017 2.850 2.960 2.840 2.880 544,882 +0.05(+1.77%)
Oct 26, 2017 2.850 2.890 2.820 2.830 450,412 -0.04(-1.39%)
Oct 25, 2017 2.870 2.890 2.800 2.870 391,279 +0.00(+0.00%)
Oct 24, 2017 2.940 2.940 2.810 2.870 959,519 -0.07(-2.38%)
Oct 23, 2017 3.060 3.060 2.940 2.940 534,610 -0.05(-1.67%)
Oct 20, 2017 3.040 3.040 2.980 2.990 589,246 -0.01(-0.33%)
Oct 19, 2017 3.000 3.020 2.930 3.000 639,207 +0.00(+0.00%)
Oct 18, 2017 3.060 3.095 2.992 3.000 641,162 -0.04(-1.32%)
Oct 17, 2017 3.100 3.100 3.005 3.040 740,306 -0.06(-1.94%)
Oct 16, 2017 3.100 3.140 3.050 3.100 894,823 -0.01(-0.32%)
Oct 13, 2017 3.160 3.240 3.110 3.110 1,138,166 -0.06(-1.89%)
Oct 12, 2017 3.010 3.200 3.010 3.170 1,494,836 +0.15(+4.97%)
Oct 11, 2017 2.930 3.100 2.930 3.020 1,303,423 +0.11(+3.78%)
Oct 10, 2017 2.890 2.920 2.830 2.910 680,375 +0.05(+1.75%)
Oct 09, 2017 3.030 3.130 2.850 2.860 713,507 -0.16(-5.30%)
Oct 06, 2017 3.170 3.170 2.950 3.020 1,155,415 -0.03(-0.98%)
Oct 05, 2017 3.040 3.230 2.940 3.050 2,867,796 +0.23(+8.16%)
Oct 04, 2017 2.890 2.930 2.740 2.820 984,934 -0.09(-3.09%)
Oct 03, 2017 2.850 2.920 2.790 2.910 1,164,151 +0.04(+1.39%)
Oct 02, 2017 2.750 2.940 2.740 2.870 1,493,138 +0.14(+5.13%)
Sep 29, 2017 2.740 2.760 2.680 2.730 597,955 +0.00(+0.00%)
Sep 28, 2017 2.730 2.760 2.700 2.730 672,368 +0.01(+0.37%)
Sep 27, 2017 2.740 2.750 2.660 2.720 680,956 +0.01(+0.37%)
Sep 26, 2017 2.670 2.730 2.650 2.710 482,234 +0.03(+1.12%)
Sep 25, 2017 2.580 2.690 2.570 2.680 609,213 +0.08(+3.08%)
Sep 22, 2017 2.600 2.640 2.540 2.600 649,182 -0.01(-0.38%)
Sep 21, 2017 2.520 2.625 2.520 2.610 870,464 +0.09(+3.57%)
Sep 20, 2017 2.490 2.570 2.430 2.520 620,788 +0.04(+1.61%)
Sep 19, 2017 2.590 2.610 2.450 2.480 599,108 -0.10(-3.88%)
Sep 18, 2017 2.620 2.670 2.570 2.580 666,295 -0.05(-1.90%)
Sep 15, 2017 2.670 2.710 2.620 2.630 1,218,505 -0.03(-1.13%)
Sep 14, 2017 2.690 2.710 2.635 2.660 560,005 -0.05(-1.85%)
Sep 13, 2017 2.690 2.735 2.640 2.710 400,473 +0.02(+0.74%)
Sep 12, 2017 2.700 2.765 2.650 2.690 799,572 +0.00(+0.00%)
Sep 11, 2017 2.740 2.820 2.660 2.690 1,151,081 +0.01(+0.37%)
Sep 08, 2017 2.690 2.775 2.680 2.680 942,403 -0.01(-0.37%)
Sep 07, 2017 2.620 2.715 2.574 2.690 815,090 +0.05(+1.89%)
Sep 06, 2017 2.560 2.775 2.440 2.640 2,959,473 +0.11(+4.35%)
Sep 05, 2017 2.520 2.585 2.445 2.530 1,636,360 -0.02(-0.78%)
Sep 01, 2017 2.330 2.570 2.330 2.550 1,787,514 +0.20(+8.51%)
Aug 31, 2017 2.350 2.390 2.300 2.350 1,631,772 +0.04(+1.73%)
Aug 30, 2017 2.390 2.390 2.300 2.310 580,296 -0.07(-2.94%)
Aug 29, 2017 2.320 2.397 2.260 2.380 926,005 +0.04(+1.71%)
Aug 28, 2017 2.400 2.400 2.310 2.340 650,324 -0.04(-1.68%)
Aug 25, 2017 2.460 2.470 2.345 2.380 312,154 -0.07(-2.86%)
Aug 24, 2017 2.470 2.490 2.430 2.450 463,903 +0.00(+0.00%)
Aug 23, 2017 2.450 2.500 2.430 2.450 451,663 -0.03(-1.21%)
Aug 22, 2017 2.490 2.510 2.450 2.480 273,118 +0.00(+0.00%)
Aug 21, 2017 2.480 2.510 2.430 2.480 241,242 -0.02(-0.80%)
Aug 18, 2017 2.490 2.550 2.410 2.500 361,299 -0.02(-0.79%)
Aug 17, 2017 2.550 2.570 2.505 2.520 473,984 -0.03(-1.18%)
Aug 16, 2017 2.560 2.600 2.530 2.550 552,861 +0.00(+0.00%)
Aug 15, 2017 2.550 2.645 2.530 2.550 1,249,769 +0.06(+2.41%)
Aug 14, 2017 2.510 2.510 2.450 2.490 670,409 +0.00(+0.00%)
Aug 11, 2017 2.450 2.510 2.400 2.490 536,449 +0.05(+2.05%)
Aug 10, 2017 2.520 2.600 2.410 2.440 644,893 -0.10(-3.94%)
Aug 09, 2017 2.550 2.590 2.500 2.540 698,363 -0.02(-0.78%)
Aug 08, 2017 2.510 2.640 2.490 2.560 1,376,583 +0.06(+2.20%)
Aug 07, 2017 2.480 2.540 2.400 2.505 583,941 +0.03(+1.21%)
Aug 04, 2017 2.580 2.141 2.475 957,715 +0.04(+1.85%)
Aug 03, 2017 2.390 2.470 2.300 2.430 1,181,418 +0.04(+1.67%)
Aug 02, 2017 2.230 2.420 2.200 2.390 1,431,896 +0.17(+7.66%)
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.