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 (%)
Nov 30, 2012 3.220 3.280 3.160 3.230 176,636 +0.02(+0.62%)
Nov 29, 2012 3.240 3.250 3.070 3.210 125,665 -0.01(-0.31%)
Nov 28, 2012 3.130 3.220 3.100 3.220 130,140 +0.06(+1.90%)
Nov 27, 2012 3.180 3.225 3.150 3.160 153,979 -0.01(-0.32%)
Nov 26, 2012 3.150 3.200 3.110 3.170 224,349 +0.02(+0.63%)
Nov 23, 2012 3.060 3.170 3.060 3.150 76,681 +0.07(+2.27%)
Nov 21, 2012 3.080 3.145 3.060 3.080 169,246 +0.02(+0.65%)
Nov 20, 2012 3.050 3.150 3.010 3.060 211,497 +0.01(+0.33%)
Nov 19, 2012 2.900 3.130 2.900 3.050 345,062 +0.20(+7.02%)
Nov 16, 2012 2.850 2.910 2.680 2.850 265,157 -0.02(-0.70%)
Nov 15, 2012 3.020 3.050 2.840 2.870 303,530 -0.13(-4.33%)
Nov 14, 2012 3.050 3.070 2.980 3.000 254,736 -0.03(-0.99%)
Nov 13, 2012 3.040 3.100 3.030 3.030 163,281 -0.02(-0.66%)
Nov 12, 2012 3.120 3.140 3.030 3.050 125,034 -0.04(-1.29%)
Nov 09, 2012 3.100 3.140 3.080 3.090 190,137 -0.01(-0.32%)
Nov 08, 2012 3.000 3.195 2.965 3.100 403,049 +0.09(+2.99%)
Nov 07, 2012 3.120 3.130 3.010 3.010 246,809 -0.15(-4.74%)
Nov 06, 2012 3.180 3.220 3.100 3.160 102,502 -0.02(-0.63%)
Nov 05, 2012 3.010 3.190 3.010 3.180 187,682 +0.17(+5.65%)
Nov 02, 2012 3.150 3.160 3.010 3.010 320,238 -0.14(-4.29%)
Nov 01, 2012 3.110 3.180 3.090 3.145 161,207 +0.04(+1.45%)
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%)
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.