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: 10:55 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 (%)
Nov 30, 2010 2.480 2.510 2.410 2.410 335,668 -0.06(-2.43%)
Nov 29, 2010 2.510 2.540 2.440 2.470 405,030 -0.04(-1.59%)
Nov 26, 2010 2.510 2.600 2.510 2.510 138,579 -0.02(-0.79%)
Nov 24, 2010 2.470 2.530 2.530 2.530 331,383 +0.10(+4.12%)
Nov 23, 2010 2.470 2.510 2.430 2.430 329,654 -0.08(-3.19%)
Nov 22, 2010 2.510 2.570 2.500 2.510 345,393 +0.00(+0.00%)
Nov 19, 2010 2.550 2.560 2.470 2.510 431,676 -0.04(-1.57%)
Nov 18, 2010 2.500 2.580 2.490 2.550 279,405 +0.07(+2.82%)
Nov 17, 2010 2.530 2.580 2.470 2.480 362,565 -0.05(-1.98%)
Nov 16, 2010 2.580 2.650 2.520 2.530 895,446 -0.03(-1.17%)
Nov 15, 2010 2.570 2.600 2.560 2.560 394,478 +0.01(+0.39%)
Nov 12, 2010 2.580 2.600 2.520 2.550 321,885 +0.00(+0.00%)
Nov 11, 2010 2.570 2.649 2.510 2.550 917,755 +0.05(+2.00%)
Nov 10, 2010 2.750 2.750 2.490 2.500 3,919,691 -0.66(-20.89%)
Nov 09, 2010 3.130 3.250 3.120 3.160 166,572 +0.01(+0.32%)
Nov 08, 2010 3.210 3.260 3.130 3.150 185,275 -0.08(-2.48%)
Nov 05, 2010 3.330 3.350 3.230 3.230 172,836 -0.13(-3.87%)
Nov 04, 2010 3.350 3.380 3.310 3.360 312,104 +0.07(+2.13%)
Nov 03, 2010 3.330 3.350 3.220 3.290 115,424 -0.06(-1.79%)
Nov 02, 2010 3.290 3.350 3.250 3.350 227,491 +0.10(+3.08%)
Nov 01, 2010 3.330 3.340 3.240 3.250 279,371 -0.04(-1.22%)
Oct 29, 2010 3.400 3.420 3.250 3.290 296,694 -0.11(-3.24%)
Oct 28, 2010 3.400 3.500 3.370 3.400 179,602 +0.02(+0.59%)
Oct 27, 2010 3.490 3.500 3.340 3.380 139,566 +0.08(+2.42%)
Oct 25, 2010 3.230 3.350 3.200 3.300 214,432 +0.06(+1.85%)
Oct 22, 2010 3.200 3.310 3.150 3.240 311,376 +0.04(+1.25%)
Oct 21, 2010 3.300 3.300 3.170 3.200 324,043 -0.08(-2.44%)
Oct 20, 2010 3.390 3.400 3.200 3.280 449,298 -0.08(-2.38%)
Oct 19, 2010 3.620 3.670 3.350 3.360 788,561 -0.29(-7.95%)
Oct 18, 2010 3.850 3.860 3.650 3.650 491,456 -0.17(-4.45%)
Oct 15, 2010 3.840 3.920 3.790 3.820 244,074 +0.04(+1.06%)
Oct 14, 2010 3.930 3.950 3.740 3.780 257,827 -0.15(-3.82%)
Oct 13, 2010 3.950 3.950 3.880 3.930 282,324 +0.06(+1.55%)
Oct 12, 2010 3.830 3.910 3.820 3.870 171,430 +0.06(+1.57%)
Oct 11, 2010 3.710 3.820 3.710 3.810 127,832 +0.10(+2.70%)
Oct 08, 2010 3.730 3.730 3.700 3.710 200,578 -0.03(-0.80%)
Oct 07, 2010 3.850 3.860 3.710 3.740 259,882 -0.06(-1.58%)
Oct 06, 2010 3.830 3.860 3.800 3.800 162,784 -0.04(-1.04%)
Oct 05, 2010 3.820 3.880 3.750 3.840 438,383 +0.06(+1.59%)
Oct 04, 2010 3.800 3.920 3.780 3.780 209,636 -0.07(-1.82%)
Oct 01, 2010 3.890 3.950 3.750 3.850 294,690 +0.01(+0.26%)
Sep 30, 2010 3.890 3.960 3.840 3.840 398,512 -0.04(-1.03%)
Sep 29, 2010 3.890 4.010 3.800 3.880 783,539 -0.02(-0.51%)
Sep 28, 2010 3.810 3.900 3.650 3.900 654,721 +0.10(+2.63%)
Sep 27, 2010 3.860 3.900 3.770 3.800 524,057 +0.03(+0.80%)
Sep 24, 2010 3.740 3.800 3.700 3.770 230,341 +0.09(+2.45%)
Sep 23, 2010 3.830 3.850 3.620 3.680 300,439 -0.13(-3.41%)
Sep 22, 2010 3.680 3.860 3.670 3.810 537,002 +0.13(+3.53%)
Sep 21, 2010 3.900 3.900 3.680 3.680 541,572 -0.22(-5.64%)
Sep 20, 2010 3.750 3.950 3.750 3.900 469,831 +0.16(+4.28%)
Sep 17, 2010 3.740 3.780 3.650 3.740 303,399 +0.11(+3.03%)
Sep 15, 2010 3.650 3.690 3.610 3.630 320,583 -0.01(-0.27%)
Sep 14, 2010 3.850 3.850 3.630 3.640 439,165 -0.14(-3.70%)
Sep 13, 2010 3.750 3.850 3.710 3.780 544,662 +0.15(+4.13%)
Sep 10, 2010 3.750 3.920 3.610 3.630 505,296 -0.08(-2.16%)
Sep 09, 2010 3.750 3.820 3.640 3.710 700,938 +0.05(+1.37%)
Sep 08, 2010 3.300 3.950 3.280 3.660 1,744,364 +0.42(+12.96%)
Sep 07, 2010 3.150 3.350 3.100 3.240 422,799 +0.11(+3.51%)
Sep 03, 2010 3.150 3.180 3.120 3.130 156,984 +0.00(+0.00%)
Sep 02, 2010 3.100 3.160 3.020 3.130 252,485 +0.13(+4.33%)
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.