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 )

1.850 -0.080 (-4.15%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 30, 2007 6.960 7.020 6.730 6.750 810,128 -0.06(-0.88%)
Mar 29, 2007 6.890 6.900 6.710 6.810 361,667 -0.01(-0.15%)
Mar 28, 2007 6.680 6.880 6.590 6.820 285,670 +0.19(+2.87%)
Mar 27, 2007 6.580 6.660 6.530 6.630 172,414 +0.02(+0.30%)
Mar 26, 2007 6.640 6.690 6.560 6.610 172,139 -0.06(-0.90%)
Mar 23, 2007 6.750 6.780 6.591 6.670 153,208 -0.10(-1.48%)
Mar 22, 2007 6.800 6.800 6.670 6.770 276,737 -0.03(-0.44%)
Mar 21, 2007 6.750 6.860 6.700 6.800 227,042 +0.07(+1.04%)
Mar 20, 2007 6.650 6.900 6.600 6.730 376,268 +0.10(+1.51%)
Mar 19, 2007 6.660 6.852 6.580 6.630 392,257 +0.05(+0.76%)
Mar 16, 2007 6.420 6.680 6.350 6.580 485,469 +0.15(+2.33%)
Mar 15, 2007 6.410 6.520 6.380 6.430 233,314 +0.04(+0.63%)
Mar 14, 2007 6.510 6.550 6.330 6.390 326,184 +0.01(+0.19%)
Mar 13, 2007 6.410 6.780 6.330 6.378 647,707 -0.03(-0.50%)
Mar 12, 2007 6.360 6.520 6.310 6.410 305,316 +0.00(+0.00%)
Mar 09, 2007 6.500 6.700 6.300 6.410 413,783 -0.05(-0.77%)
Mar 08, 2007 6.730 6.750 6.310 6.460 680,827 -0.15(-2.27%)
Mar 07, 2007 5.750 6.690 5.670 6.610 1,715,000 +1.01(+18.04%)
Mar 06, 2007 5.560 5.730 5.490 5.600 248,052 +0.10(+1.82%)
Mar 05, 2007 5.810 5.830 5.470 5.500 340,833 -0.36(-6.14%)
Mar 02, 2007 5.740 5.990 5.680 5.860 600,816 +0.13(+2.27%)
Mar 01, 2007 5.640 5.740 5.420 5.730 691,623 +0.39(+7.30%)
Feb 28, 2007 5.350 5.650 5.300 5.340 317,075 -0.03(-0.56%)
Feb 27, 2007 5.780 5.870 5.350 5.370 353,129 -0.45(-7.73%)
Feb 26, 2007 6.110 6.119 5.749 5.820 295,308 -0.21(-3.48%)
Feb 23, 2007 6.370 6.370 5.860 6.030 832,988 +0.29(+5.05%)
Feb 22, 2007 5.740 5.760 5.570 5.740 161,570 +0.03(+0.53%)
Feb 21, 2007 5.820 5.900 5.650 5.710 155,465 -0.13(-2.23%)
Feb 20, 2007 5.700 5.890 5.700 5.840 175,866 +0.11(+1.92%)
Feb 16, 2007 5.520 5.830 5.450 5.730 201,545 +0.21(+3.80%)
Feb 15, 2007 5.650 5.710 5.460 5.520 144,992 -0.11(-1.95%)
Feb 14, 2007 5.620 5.830 5.610 5.630 219,058 +0.00(+0.00%)
Feb 13, 2007 5.690 5.790 5.600 5.630 126,537 -0.05(-0.88%)
Feb 12, 2007 5.690 5.840 5.650 5.680 157,065 +0.03(+0.53%)
Feb 09, 2007 5.790 5.800 5.560 5.650 274,352 -0.18(-3.09%)
Feb 08, 2007 5.990 6.100 5.810 5.830 268,977 -0.22(-3.64%)
Feb 07, 2007 5.950 6.220 5.830 6.050 251,843 +0.13(+2.20%)
Feb 06, 2007 6.320 6.330 5.840 5.920 290,082 -0.36(-5.73%)
Feb 05, 2007 6.400 6.560 6.250 6.280 519,800 -0.03(-0.48%)
Feb 02, 2007 6.100 6.500 6.080 6.310 422,280 +0.21(+3.44%)
Feb 01, 2007 5.820 6.190 5.820 6.100 488,880 +0.30(+5.17%)
Jan 31, 2007 5.710 5.890 5.700 5.800 264,252 +0.07(+1.22%)
Jan 30, 2007 5.710 5.820 5.610 5.730 190,806 +0.06(+1.06%)
Jan 29, 2007 5.680 5.750 5.520 5.670 306,707 +0.25(+4.61%)
Jan 26, 2007 5.500 5.620 5.320 5.420 448,306 -0.05(-0.91%)
Jan 25, 2007 5.680 5.740 5.390 5.470 245,268 -0.19(-3.36%)
Jan 24, 2007 5.700 5.850 5.590 5.660 185,536 -0.01(-0.18%)
Jan 23, 2007 5.630 5.710 5.510 5.670 193,905 +0.04(+0.71%)
Jan 22, 2007 5.800 5.840 5.610 5.630 150,291 -0.19(-3.26%)
Jan 19, 2007 5.620 6.060 5.620 5.820 371,871 +0.21(+3.74%)
Jan 18, 2007 5.760 5.790 5.600 5.610 152,611 -0.13(-2.26%)
Jan 17, 2007 6.320 6.390 5.730 5.740 510,437 -0.40(-6.51%)
Jan 16, 2007 5.490 6.160 5.380 6.140 430,672 +0.70(+12.87%)
Jan 12, 2007 5.400 5.530 5.360 5.440 128,124 +0.03(+0.55%)
Jan 11, 2007 5.330 5.540 5.300 5.410 152,955 +0.07(+1.31%)
Jan 10, 2007 5.450 5.510 5.310 5.340 254,410 -0.18(-3.26%)
Jan 09, 2007 5.210 5.540 5.200 5.520 444,315 +0.33(+6.36%)
Jan 08, 2007 5.390 5.410 5.110 5.190 314,178 -0.20(-3.71%)
Jan 05, 2007 5.520 5.600 5.390 5.390 242,443 -0.15(-2.71%)
Jan 04, 2007 5.650 5.650 5.520 5.540 205,419 -0.14(-2.46%)
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.