Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cerus Corp (NQ: CERS )

1.970 +0.010 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2012 3.230 3.230 3.100 3.100 214,789 -0.07(-2.21%)
Oct 26, 2012 3.120 3.170 3.170 3.170 232,500 +0.06(+1.93%)
Oct 25, 2012 3.150 3.190 3.090 3.110 90,810 -0.01(-0.32%)
Oct 24, 2012 3.300 3.320 3.090 3.120 296,202 -0.20(-6.03%)
Oct 23, 2012 3.190 3.370 3.130 3.320 338,141 +0.02(+0.62%)
Oct 19, 2012 3.290 3.310 3.250 3.300 281,621 -0.02(-0.60%)
Oct 18, 2012 3.360 3.381 3.290 3.320 203,647 -0.04(-1.19%)
Oct 17, 2012 3.390 3.420 3.350 3.360 143,008 -0.03(-0.89%)
Oct 16, 2012 3.460 3.480 3.380 3.390 205,511 -0.04(-1.16%)
Oct 15, 2012 3.400 3.450 3.390 3.430 122,575 +0.03(+0.88%)
Oct 12, 2012 3.410 3.460 3.390 3.400 229,990 -0.02(-0.58%)
Oct 11, 2012 3.450 3.490 3.400 3.420 285,633 -0.01(-0.29%)
Oct 10, 2012 3.400 3.460 3.380 3.430 219,071 +0.03(+0.88%)
Oct 09, 2012 3.490 3.515 3.380 3.400 375,981 -0.04(-1.16%)
Oct 08, 2012 3.470 3.490 3.400 3.440 299,116 +0.08(+2.38%)
Oct 05, 2012 3.440 3.470 3.320 3.360 384,819 -0.06(-1.75%)
Oct 04, 2012 3.410 3.450 3.360 3.420 265,984 +0.02(+0.59%)
Oct 03, 2012 3.420 3.450 3.380 3.400 232,137 -0.01(-0.29%)
Oct 02, 2012 3.430 3.430 3.390 3.410 133,729 -0.01(-0.29%)
Oct 01, 2012 3.400 3.430 3.370 3.420 194,275 +0.02(+0.59%)
Sep 28, 2012 3.400 3.470 3.380 3.400 265,953 +0.00(+0.00%)
Sep 27, 2012 3.400 3.425 3.355 3.400 266,867 +0.01(+0.29%)
Sep 26, 2012 3.380 3.400 3.300 3.390 659,223 +0.01(+0.30%)
Sep 25, 2012 3.430 3.460 3.360 3.380 375,593 -0.07(-2.03%)
Sep 24, 2012 3.460 3.490 3.417 3.450 228,926 -0.01(-0.29%)
Sep 21, 2012 3.450 3.540 3.400 3.460 626,496 +0.02(+0.58%)
Sep 20, 2012 3.430 3.490 3.400 3.440 281,541 +0.00(+0.00%)
Sep 19, 2012 3.440 3.450 3.400 3.440 123,784 +0.01(+0.29%)
Sep 18, 2012 3.410 3.450 3.400 3.430 148,728 +0.01(+0.29%)
Sep 17, 2012 3.400 3.440 3.350 3.420 167,500 +0.00(+0.00%)
Sep 14, 2012 3.410 3.450 3.390 3.420 261,984 +0.01(+0.29%)
Sep 13, 2012 3.370 3.450 3.320 3.410 202,155 +0.05(+1.49%)
Sep 12, 2012 3.440 3.441 3.300 3.360 225,846 -0.08(-2.33%)
Sep 11, 2012 3.480 3.610 3.400 3.440 326,153 +0.04(+1.18%)
Sep 10, 2012 3.340 3.416 3.310 3.400 209,628 +0.08(+2.41%)
Sep 07, 2012 3.370 3.390 3.300 3.320 170,246 -0.03(-0.90%)
Sep 06, 2012 3.320 3.390 3.290 3.350 184,386 +0.06(+1.82%)
Sep 05, 2012 3.220 3.330 3.220 3.290 214,788 +0.04(+1.23%)
Sep 04, 2012 3.190 3.300 3.180 3.250 174,735 +0.06(+1.88%)
Aug 31, 2012 3.240 3.270 3.190 3.190 168,647 -0.02(-0.62%)
Aug 30, 2012 3.220 3.260 3.170 3.210 133,082 -0.03(-0.96%)
Aug 29, 2012 3.210 3.290 3.160 3.241 318,489 +0.05(+1.60%)
Aug 27, 2012 3.200 3.200 3.160 3.190 129,912 -0.01(-0.31%)
Aug 24, 2012 3.170 3.210 3.140 3.200 92,221 +0.01(+0.31%)
Aug 23, 2012 3.260 3.270 3.170 3.190 120,740 -0.05(-1.54%)
Aug 22, 2012 3.220 3.280 3.180 3.240 138,379 +0.03(+0.93%)
Aug 21, 2012 3.280 3.310 3.200 3.210 296,163 -0.05(-1.53%)
Aug 20, 2012 3.280 3.360 3.250 3.260 120,631 -0.02(-0.61%)
Aug 17, 2012 3.240 3.315 3.240 3.280 201,009 +0.02(+0.61%)
Aug 16, 2012 3.240 3.330 3.240 3.260 212,230 +0.03(+0.93%)
Aug 15, 2012 3.300 3.340 3.200 3.230 286,571 -0.01(-0.31%)
Aug 14, 2012 3.200 3.270 3.190 3.240 286,968 +0.05(+1.57%)
Aug 13, 2012 3.140 3.190 3.110 3.190 137,895 +0.04(+1.27%)
Aug 10, 2012 3.190 3.200 3.101 3.150 144,060 -0.05(-1.56%)
Aug 09, 2012 3.210 3.220 3.168 3.200 111,202 -0.03(-0.93%)
Aug 08, 2012 3.250 3.305 3.200 3.230 103,396 -0.06(-1.82%)
Aug 07, 2012 3.170 3.320 3.150 3.290 443,354 +0.13(+4.11%)
Aug 06, 2012 3.200 3.250 3.150 3.160 181,353 -0.05(-1.56%)
Aug 03, 2012 3.120 3.280 3.110 3.210 459,707 +0.14(+4.56%)
Aug 02, 2012 3.040 3.140 3.010 3.070 542,980 +0.07(+2.33%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.