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 (%)
Jul 31, 2007 6.250 6.380 6.080 6.360 170,802 +0.20(+3.25%)
Jul 30, 2007 6.260 6.410 6.100 6.160 119,221 -0.14(-2.22%)
Jul 27, 2007 6.250 6.510 6.180 6.300 184,946 +0.05(+0.80%)
Jul 26, 2007 6.160 6.290 6.060 6.250 126,491 +0.07(+1.13%)
Jul 25, 2007 6.190 6.240 6.050 6.180 132,279 +0.02(+0.32%)
Jul 24, 2007 6.130 6.280 6.120 6.160 129,101 -0.01(-0.16%)
Jul 23, 2007 6.330 6.380 6.090 6.170 207,991 -0.11(-1.75%)
Jul 20, 2007 6.340 6.430 6.260 6.280 84,449 -0.09(-1.41%)
Jul 19, 2007 6.480 6.670 6.350 6.370 139,080 -0.09(-1.39%)
Jul 18, 2007 6.400 6.560 6.250 6.460 171,149 +0.01(+0.16%)
Jul 17, 2007 6.670 6.670 6.400 6.450 190,503 -0.24(-3.59%)
Jul 16, 2007 6.710 6.800 6.640 6.690 225,606 -0.05(-0.74%)
Jul 13, 2007 6.750 6.790 6.620 6.740 138,917 -0.01(-0.15%)
Jul 12, 2007 6.860 6.920 6.740 6.750 218,700 -0.04(-0.59%)
Jul 11, 2007 6.760 6.820 6.590 6.790 246,593 +0.08(+1.19%)
Jul 10, 2007 6.920 6.970 6.660 6.710 183,833 -0.23(-3.31%)
Jul 09, 2007 7.110 7.220 6.890 6.940 215,275 -0.16(-2.25%)
Jul 06, 2007 6.850 7.160 6.820 7.100 574,300 +0.28(+4.11%)
Jul 05, 2007 6.840 7.040 6.810 6.820 333,225 -0.03(-0.44%)
Jul 03, 2007 6.840 6.950 6.770 6.850 185,350 -0.01(-0.15%)
Jul 02, 2007 6.760 6.920 6.740 6.860 332,931 +0.10(+1.48%)
Jun 29, 2007 6.790 6.950 6.730 6.760 231,161 +0.01(+0.15%)
Jun 28, 2007 6.560 6.790 6.560 6.750 328,963 +0.15(+2.27%)
Jun 27, 2007 6.300 6.640 6.300 6.600 265,718 +0.24(+3.77%)
Jun 26, 2007 6.590 6.600 6.290 6.360 509,684 -0.12(-1.85%)
Jun 25, 2007 6.450 6.590 6.380 6.480 613,932 +0.01(+0.15%)
Jun 22, 2007 6.200 6.490 6.050 6.470 3,495,785 +0.28(+4.52%)
Jun 21, 2007 6.060 6.190 6.040 6.190 182,764 +0.08(+1.31%)
Jun 20, 2007 6.200 6.260 6.070 6.110 244,600 -0.10(-1.61%)
Jun 19, 2007 6.130 6.250 6.000 6.210 336,600 +0.03(+0.49%)
Jun 18, 2007 6.160 6.220 6.130 6.180 234,400 +0.01(+0.16%)
Jun 15, 2007 6.490 6.490 6.080 6.170 452,100 -0.22(-3.44%)
Jun 14, 2007 6.210 6.430 6.190 6.390 352,000 +0.16(+2.57%)
Jun 13, 2007 6.210 6.250 6.010 6.230 190,300 +0.02(+0.32%)
Jun 12, 2007 6.100 6.390 5.940 6.210 271,600 +0.06(+0.98%)
Jun 11, 2007 6.400 6.400 6.150 6.150 163,280 -0.26(-4.06%)
Jun 08, 2007 6.070 6.420 6.070 6.410 243,170 +0.30(+4.91%)
Jun 07, 2007 6.250 6.310 6.000 6.110 248,732 -0.20(-3.17%)
Jun 06, 2007 6.310 6.380 6.250 6.310 276,914 -0.05(-0.79%)
Jun 05, 2007 6.390 6.430 6.290 6.360 420,393 -0.04(-0.63%)
Jun 04, 2007 6.330 6.450 6.210 6.400 363,067 +0.05(+0.79%)
Jun 01, 2007 6.220 6.500 6.220 6.350 510,323 +0.13(+2.09%)
May 31, 2007 6.000 6.320 5.890 6.220 408,439 +0.14(+2.30%)
May 30, 2007 5.940 6.090 5.810 6.080 281,211 +0.12(+2.01%)
May 29, 2007 5.850 5.980 5.850 5.960 238,475 +0.13(+2.23%)
May 25, 2007 5.700 5.880 5.630 5.830 129,261 +0.19(+3.37%)
May 24, 2007 5.920 5.940 5.550 5.640 209,982 -0.27(-4.57%)
May 23, 2007 6.160 6.170 5.880 5.910 203,351 -0.23(-3.75%)
May 22, 2007 6.130 6.270 5.990 6.140 419,384 +0.04(+0.66%)
May 21, 2007 5.830 6.150 5.800 6.100 603,134 +0.30(+5.17%)
May 18, 2007 5.550 5.860 5.480 5.800 440,816 +0.30(+5.45%)
May 17, 2007 5.120 5.550 5.120 5.500 492,541 +0.37(+7.21%)
May 16, 2007 5.300 5.430 5.110 5.130 400,989 -0.18(-3.39%)
May 15, 2007 5.430 5.590 5.300 5.310 455,818 -0.11(-2.03%)
May 14, 2007 5.660 5.750 5.400 5.420 517,961 -0.21(-3.73%)
May 11, 2007 5.610 5.690 5.530 5.630 352,145 +0.09(+1.62%)
May 10, 2007 5.650 5.650 5.470 5.540 433,623 -0.13(-2.29%)
May 09, 2007 5.820 5.850 5.640 5.670 316,251 -0.22(-3.74%)
May 08, 2007 6.050 6.060 5.810 5.890 331,291 -0.20(-3.28%)
May 07, 2007 6.310 6.310 6.050 6.090 333,733 -0.24(-3.79%)
May 04, 2007 6.480 6.480 6.190 6.330 470,014 -0.15(-2.31%)
May 03, 2007 6.500 6.530 6.370 6.480 633,512 +0.01(+0.15%)
May 02, 2007 7.020 7.440 6.310 6.470 1,045,532 -0.97(-13.04%)
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.