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 )

1.866 -0.064 (-3.32%)
Streaming Delayed Price Updated: 10:31 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 (%)
Jul 31, 2015 5.360 5.500 5.310 5.430 428,247 +0.09(+1.69%)
Jul 30, 2015 5.400 5.460 5.220 5.340 543,645 -0.06(-1.11%)
Jul 29, 2015 5.410 5.540 5.348 5.400 535,077 +0.00(+0.00%)
Jul 28, 2015 5.250 5.450 5.140 5.400 849,434 +0.20(+3.85%)
Jul 27, 2015 5.160 5.270 4.980 5.200 1,098,107 +0.01(+0.19%)
Jul 24, 2015 5.460 5.520 5.175 5.190 880,546 -0.30(-5.46%)
Jul 23, 2015 5.600 5.690 5.425 5.490 697,110 -0.09(-1.61%)
Jul 22, 2015 5.600 5.670 5.490 5.580 650,520 -0.06(-1.06%)
Jul 21, 2015 5.780 5.850 5.630 5.640 905,508 -0.11(-1.91%)
Jul 20, 2015 5.670 5.820 5.670 5.750 1,239,331 +0.07(+1.23%)
Jul 17, 2015 5.620 5.690 5.530 5.680 1,034,267 +0.08(+1.43%)
Jul 16, 2015 5.520 5.670 5.470 5.600 1,322,441 +0.13(+2.38%)
Jul 15, 2015 5.450 5.520 5.430 5.470 480,040 +0.04(+0.74%)
Jul 14, 2015 5.280 5.500 5.280 5.430 658,884 +0.13(+2.45%)
Jul 13, 2015 5.140 5.440 5.140 5.300 705,633 +0.24(+4.74%)
Jul 10, 2015 5.070 5.170 5.030 5.060 614,437 +0.04(+0.80%)
Jul 09, 2015 5.000 5.175 4.950 5.020 651,038 +0.07(+1.41%)
Jul 08, 2015 4.970 5.045 4.865 4.950 631,478 -0.08(-1.59%)
Jul 07, 2015 4.990 5.100 4.860 5.030 550,865 +0.01(+0.20%)
Jul 06, 2015 4.900 5.040 4.810 5.020 1,149,302 +0.08(+1.62%)
Jul 02, 2015 5.080 4.940 4.940 4.940 785,300 -0.11(-2.18%)
Jul 01, 2015 5.250 5.450 5.010 5.050 886,823 -0.14(-2.70%)
Jun 30, 2015 5.190 5.320 5.120 5.190 765,064 -0.03(-0.57%)
Jun 29, 2015 5.350 5.370 5.210 5.220 555,821 -0.19(-3.51%)
Jun 26, 2015 5.480 5.505 5.150 5.410 1,689,114 -0.03(-0.55%)
Jun 25, 2015 5.390 5.530 5.390 5.440 454,739 +0.06(+1.12%)
Jun 24, 2015 5.620 5.660 5.345 5.380 934,592 -0.23(-4.10%)
Jun 23, 2015 5.660 5.700 5.520 5.610 761,346 +0.07(+1.26%)
Jun 22, 2015 5.420 5.580 5.400 5.540 837,394 +0.16(+2.97%)
Jun 19, 2015 5.390 5.420 5.270 5.380 745,706 +0.01(+0.19%)
Jun 18, 2015 5.420 5.450 5.280 5.370 887,360 +0.10(+1.90%)
Jun 17, 2015 5.420 5.520 5.260 5.270 879,168 -0.13(-2.41%)
Jun 16, 2015 5.330 5.430 5.290 5.400 480,044 +0.05(+0.93%)
Jun 15, 2015 5.340 5.420 5.250 5.350 607,353 -0.05(-0.93%)
Jun 12, 2015 5.380 5.500 5.360 5.400 399,739 +0.01(+0.19%)
Jun 11, 2015 5.440 5.510 5.350 5.390 643,688 -0.01(-0.19%)
Jun 10, 2015 5.270 5.510 5.190 5.400 787,477 +0.13(+2.47%)
Jun 09, 2015 5.500 5.510 5.270 5.270 745,065 -0.22(-4.01%)
Jun 08, 2015 5.410 5.620 5.400 5.490 1,154,749 +0.07(+1.29%)
Jun 05, 2015 5.220 5.500 5.170 5.420 1,051,140 +0.22(+4.23%)
Jun 04, 2015 5.210 5.360 5.200 5.200 709,777 -0.04(-0.76%)
Jun 03, 2015 5.250 5.330 5.200 5.240 1,069,026 +0.00(+0.00%)
Jun 02, 2015 5.130 5.310 5.100 5.240 887,820 +0.11(+2.14%)
Jun 01, 2015 5.010 5.220 5.010 5.130 1,277,046 +0.15(+3.01%)
May 29, 2015 4.940 5.240 4.939 4.980 1,420,608 +0.06(+1.22%)
May 28, 2015 4.630 4.950 4.565 4.920 1,229,668 +0.25(+5.35%)
May 27, 2015 4.540 4.690 4.480 4.670 617,384 +0.13(+2.86%)
May 26, 2015 4.440 4.570 4.350 4.540 894,359 +0.08(+1.79%)
May 22, 2015 4.550 4.460 4.460 4.460 377,100 -0.09(-1.98%)
May 21, 2015 4.590 4.632 4.520 4.550 378,810 -0.04(-0.87%)
May 20, 2015 4.590 4.650 4.490 4.590 553,477 -0.01(-0.22%)
May 19, 2015 4.620 4.680 4.550 4.600 522,892 +0.00(+0.00%)
May 18, 2015 4.590 4.610 4.475 4.600 640,033 -0.01(-0.11%)
May 15, 2015 4.660 4.690 4.530 4.605 613,979 -0.04(-0.97%)
May 14, 2015 4.710 4.730 4.580 4.650 484,913 -0.04(-0.85%)
May 13, 2015 4.790 4.840 4.640 4.690 592,756 -0.08(-1.68%)
May 12, 2015 4.750 4.860 4.630 4.770 961,486 +0.00(+0.00%)
May 11, 2015 4.620 4.790 4.590 4.770 1,195,722 +0.12(+2.58%)
May 08, 2015 4.610 4.660 4.465 4.650 1,032,192 +0.11(+2.42%)
May 07, 2015 4.670 4.670 4.450 4.540 854,342 -0.13(-2.78%)
May 06, 2015 4.310 4.710 4.310 4.670 1,461,799 +0.18(+4.01%)
May 05, 2015 4.650 4.650 4.300 4.490 1,165,556 -0.17(-3.54%)
May 04, 2015 4.440 4.710 4.410 4.655 1,155,300 +0.24(+5.32%)
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.