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 )

1.840 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2018 5.020 5.090 4.990 5.070 710,300 +0.08(+1.60%)
Dec 28, 2018 4.890 5.130 4.820 4.990 586,800 +0.10(+2.04%)
Dec 27, 2018 4.870 4.930 4.725 4.890 626,668 -0.08(-1.61%)
Dec 26, 2018 4.970 5.000 4.792 4.970 731,312 +0.05(+1.02%)
Dec 24, 2018 4.920 4.980 4.850 4.920 559,500 -0.07(-1.40%)
Dec 21, 2018 4.940 5.060 4.940 4.990 1,598,300 +0.07(+1.42%)
Dec 20, 2018 5.500 5.500 4.705 4.920 1,542,901 -0.58(-10.55%)
Dec 19, 2018 5.540 5.620 5.340 5.500 1,296,066 -0.03(-0.54%)
Dec 18, 2018 5.500 5.700 5.420 5.530 1,678,234 +0.07(+1.28%)
Dec 17, 2018 5.500 5.660 5.400 5.460 1,354,716 -0.07(-1.27%)
Dec 14, 2018 5.640 5.694 5.495 5.530 872,600 -0.14(-2.47%)
Dec 13, 2018 5.720 5.785 5.620 5.670 961,847 -0.08(-1.39%)
Dec 12, 2018 5.640 5.822 5.630 5.750 1,470,456 +0.20(+3.60%)
Dec 11, 2018 5.560 5.610 5.410 5.550 1,176,013 +0.04(+0.73%)
Dec 10, 2018 5.350 5.530 5.330 5.510 572,613 +0.16(+2.99%)
Dec 07, 2018 5.550 5.630 5.240 5.350 1,134,300 -0.22(-3.95%)
Dec 06, 2018 5.500 5.660 5.500 5.570 1,299,330 +0.14(+2.58%)
Dec 04, 2018 5.340 5.770 5.290 5.430 1,780,800 +0.08(+1.50%)
Dec 03, 2018 5.340 5.360 5.140 5.350 806,880 +0.10(+1.90%)
Nov 30, 2018 5.210 5.290 5.160 5.250 651,100 +0.05(+0.96%)
Nov 29, 2018 5.240 5.310 5.125 5.200 595,286 -0.08(-1.52%)
Nov 28, 2018 5.220 5.290 5.060 5.280 753,480 +0.10(+1.93%)
Nov 27, 2018 5.280 5.310 5.130 5.180 527,382 -0.15(-2.81%)
Nov 26, 2018 5.400 5.470 5.270 5.330 396,029 +0.01(+0.19%)
Nov 23, 2018 5.290 5.430 5.275 5.320 219,200 -0.01(-0.19%)
Nov 21, 2018 5.330 5.330 5.330 0 +0.10(+1.91%)
Nov 20, 2018 5.000 5.275 4.980 5.230 781,125 +0.13(+2.55%)
Nov 19, 2018 5.240 5.280 5.043 5.100 802,790 -0.18(-3.41%)
Nov 16, 2018 5.150 5.380 5.150 5.280 506,000 -0.02(-0.38%)
Nov 15, 2018 5.040 5.350 4.960 5.300 1,504,144 +0.25(+4.95%)
Nov 14, 2018 5.340 5.430 5.030 5.050 1,447,580 -0.25(-4.72%)
Nov 13, 2018 5.300 5.500 5.280 5.300 825,298 +0.03(+0.57%)
Nov 12, 2018 5.690 5.690 5.170 5.270 1,754,227 -0.46(-8.03%)
Nov 09, 2018 5.840 5.860 5.700 5.730 452,100 -0.16(-2.72%)
Nov 08, 2018 5.900 5.935 5.810 5.890 453,136 -0.01(-0.17%)
Nov 07, 2018 5.790 5.950 5.790 5.900 826,173 +0.10(+1.72%)
Nov 06, 2018 5.750 5.840 5.560 5.800 962,269 +0.04(+0.69%)
Nov 05, 2018 6.350 6.470 5.760 5.760 2,079,131 -0.61(-9.58%)
Nov 02, 2018 6.280 6.820 6.270 6.370 2,146,900 -0.40(-5.91%)
Nov 01, 2018 6.720 6.770 6.490 6.770 1,006,677 +0.07(+1.04%)
Oct 31, 2018 6.770 6.810 6.430 6.700 978,086 +0.41(+6.52%)
Oct 30, 2018 6.270 6.390 6.170 6.290 731,568 +0.02(+0.32%)
Oct 29, 2018 6.440 6.490 6.170 6.270 717,136 -0.11(-1.72%)
Oct 26, 2018 6.400 6.557 6.295 6.380 771,000 -0.12(-1.85%)
Oct 25, 2018 6.400 6.620 6.390 6.500 553,962 +0.15(+2.36%)
Oct 24, 2018 6.540 6.640 6.350 6.350 863,635 -0.19(-2.91%)
Oct 23, 2018 6.350 6.600 6.350 6.540 859,577 -0.03(-0.46%)
Oct 22, 2018 6.660 6.720 6.380 6.570 712,703 -0.06(-0.90%)
Oct 19, 2018 6.740 6.870 6.610 6.630 1,020,800 -0.14(-2.07%)
Oct 18, 2018 6.680 7.060 6.660 6.770 1,255,913 +0.08(+1.20%)
Oct 17, 2018 6.820 6.840 6.550 6.690 960,821 -0.19(-2.76%)
Oct 16, 2018 6.130 6.910 6.060 6.880 2,743,916 +0.92(+15.44%)
Oct 15, 2018 5.970 6.010 5.790 5.960 487,261 -0.03(-0.50%)
Oct 12, 2018 6.020 6.130 5.910 5.990 695,800 +0.10(+1.70%)
Oct 11, 2018 5.780 6.080 5.710 5.890 1,389,920 +0.04(+0.68%)
Oct 10, 2018 6.160 6.160 5.840 5.850 1,004,331 -0.31(-5.03%)
Oct 09, 2018 6.270 6.410 6.150 6.160 846,332 -0.15(-2.38%)
Oct 08, 2018 6.520 6.520 6.250 6.310 607,921 -0.18(-2.77%)
Oct 05, 2018 6.550 6.690 6.380 6.490 747,600 -0.06(-0.92%)
Oct 04, 2018 7.000 7.000 6.540 6.550 1,049,563 -0.47(-6.70%)
Oct 03, 2018 7.100 7.150 6.990 7.020 560,453 -0.07(-0.99%)
Oct 02, 2018 7.170 7.260 7.080 7.090 711,406 -0.07(-0.98%)
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.