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 )

1.780 -0.110 (-5.82%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
Sep 29, 2023 1.590 1.650 1.550 1.620 1,111,011 +0.05(+3.18%)
Sep 28, 2023 1.510 1.580 1.460 1.570 1,617,461 +0.04(+2.61%)
Sep 27, 2023 1.520 1.610 1.500 1.530 1,422,336 -0.01(-0.65%)
Sep 26, 2023 1.500 1.580 1.480 1.540 913,954 +0.02(+1.32%)
Sep 25, 2023 1.500 1.530 1.490 1.520 947,455 +0.02(+1.33%)
Sep 22, 2023 1.520 1.580 1.470 1.500 666,909 -0.01(-0.66%)
Sep 21, 2023 1.500 1.540 1.465 1.510 941,929 -0.04(-2.58%)
Sep 20, 2023 1.560 1.640 1.540 1.550 1,150,016 -0.01(-0.64%)
Sep 19, 2023 1.630 1.630 1.530 1.560 1,848,865 -0.04(-2.50%)
Sep 18, 2023 1.660 1.660 1.570 1.600 999,488 -0.03(-1.84%)
Sep 15, 2023 1.700 1.710 1.625 1.630 2,477,108 -0.07(-4.12%)
Sep 14, 2023 1.680 1.735 1.669 1.700 1,047,837 +0.03(+1.80%)
Sep 13, 2023 1.710 1.745 1.665 1.670 960,962 -0.07(-4.02%)
Sep 12, 2023 1.690 1.790 1.670 1.740 915,015 +0.06(+3.57%)
Sep 11, 2023 1.690 1.690 1.635 1.680 944,874 +0.04(+2.44%)
Sep 08, 2023 1.630 1.650 1.560 1.640 1,200,428 +0.00(+0.00%)
Sep 07, 2023 1.710 1.715 1.620 1.640 1,349,222 -0.08(-4.65%)
Sep 06, 2023 1.760 1.795 1.690 1.720 1,207,753 -0.03(-1.71%)
Sep 05, 2023 1.870 1.899 1.740 1.750 1,234,871 -0.17(-8.85%)
Sep 01, 2023 1.920 1.960 1.870 1.920 852,573 +0.03(+1.59%)
Aug 31, 2023 1.910 1.965 1.850 1.890 778,579 -0.03(-1.56%)
Aug 30, 2023 1.930 1.980 1.900 1.920 509,428 +0.00(+0.00%)
Aug 29, 2023 1.820 1.960 1.790 1.920 1,166,536 +0.09(+4.92%)
Aug 28, 2023 1.770 1.850 1.770 1.830 736,865 +0.04(+2.23%)
Aug 25, 2023 1.690 1.790 1.690 1.790 633,177 +0.10(+5.92%)
Aug 24, 2023 1.770 1.780 1.660 1.690 1,430,807 -0.06(-3.43%)
Aug 23, 2023 1.740 1.785 1.705 1.750 752,225 +0.04(+2.34%)
Aug 22, 2023 1.770 1.790 1.670 1.710 1,100,509 +0.01(+0.59%)
Aug 21, 2023 1.770 1.770 1.670 1.700 956,660 -0.01(-0.58%)
Aug 18, 2023 1.720 1.830 1.700 1.710 1,260,662 -0.03(-1.72%)
Aug 17, 2023 1.820 1.820 1.730 1.740 1,001,000 -0.06(-3.33%)
Aug 16, 2023 1.860 1.905 1.790 1.800 851,451 -0.05(-2.70%)
Aug 15, 2023 1.910 1.935 1.835 1.850 885,672 -0.08(-4.15%)
Aug 14, 2023 1.930 1.960 1.870 1.930 1,107,269 -0.02(-1.03%)
Aug 11, 2023 1.900 1.960 1.890 1.950 992,734 +0.04(+2.09%)
Aug 10, 2023 2.000 2.030 1.900 1.910 1,207,062 -0.04(-2.05%)
Aug 09, 2023 2.080 2.080 1.940 1.950 1,626,143 -0.09(-4.65%)
Aug 08, 2023 2.170 2.190 2.040 2.045 1,222,532 -0.15(-6.83%)
Aug 07, 2023 2.400 2.445 2.180 2.195 1,272,809 -0.24(-9.67%)
Aug 04, 2023 2.460 2.480 2.240 2.430 1,586,342 -0.01(-0.41%)
Aug 03, 2023 2.730 2.845 2.400 2.440 2,822,696 -0.54(-17.98%)
Aug 02, 2023 2.910 3.010 2.860 2.975 1,171,861 +0.00(+0.17%)
Aug 01, 2023 3.060 3.060 2.900 2.970 1,234,845 -0.10(-3.26%)
Jul 31, 2023 2.980 3.080 2.945 3.070 1,091,514 +0.12(+4.07%)
Jul 28, 2023 2.830 2.960 2.830 2.950 915,789 +0.14(+4.98%)
Jul 27, 2023 2.980 2.990 2.790 2.810 993,252 -0.10(-3.44%)
Jul 26, 2023 2.840 2.950 2.840 2.910 815,811 +0.05(+1.75%)
Jul 25, 2023 2.830 2.870 2.810 2.860 473,614 +0.00(+0.00%)
Jul 24, 2023 2.880 2.930 2.771 2.860 674,962 -0.02(-0.69%)
Jul 21, 2023 2.840 2.950 2.770 2.880 773,007 +0.08(+2.86%)
Jul 20, 2023 2.880 2.900 2.730 2.800 1,235,163 -0.12(-4.11%)
Jul 19, 2023 2.790 2.945 2.780 2.920 1,276,378 +0.15(+5.42%)
Jul 18, 2023 2.540 2.815 2.535 2.770 1,514,454 +0.23(+9.06%)
Jul 17, 2023 2.480 2.540 2.390 2.540 820,275 +0.12(+4.96%)
Jul 14, 2023 2.600 2.600 2.400 2.420 811,319 -0.11(-4.35%)
Jul 13, 2023 2.550 2.580 2.480 2.530 1,132,401 +0.04(+1.61%)
Jul 12, 2023 2.470 2.590 2.470 2.490 1,522,677 +0.06(+2.47%)
Jul 11, 2023 2.220 2.440 2.180 2.430 1,884,168 +0.25(+11.47%)
Jul 10, 2023 2.050 2.200 2.050 2.180 1,083,427 +0.11(+5.31%)
Jul 07, 2023 2.080 2.110 2.025 2.070 1,633,310 +0.01(+0.49%)
Jul 06, 2023 2.230 2.250 2.040 2.060 2,338,642 -0.20(-8.85%)
Jul 05, 2023 2.440 2.465 2.260 2.260 1,831,507 -0.19(-7.76%)
Jul 03, 2023 2.460 2.460 2.410 2.450 454,466 -0.01(-0.41%)
Jun 30, 2023 2.460 2.500 2.440 2.460 714,143 +0.02(+0.82%)
Jun 29, 2023 2.450 2.450 2.405 2.440 611,705 -0.01(-0.41%)
Jun 28, 2023 2.380 2.450 2.380 2.450 610,229 +0.05(+2.08%)
Jun 27, 2023 2.350 2.420 2.325 2.400 961,591 +0.04(+1.69%)
Jun 26, 2023 2.360 2.380 2.310 2.360 797,690 -0.04(-1.67%)
Jun 23, 2023 2.470 2.480 2.370 2.400 2,810,997 -0.13(-5.14%)
Jun 22, 2023 2.500 2.580 2.470 2.530 680,090 -0.03(-1.17%)
Jun 21, 2023 2.440 2.580 2.430 2.560 1,154,592 +0.10(+4.07%)
Jun 20, 2023 2.560 2.560 2.410 2.460 2,173,282 -0.11(-4.28%)
Jun 16, 2023 2.700 2.700 2.540 2.570 1,705,551 -0.10(-3.75%)
Jun 15, 2023 2.600 2.680 2.570 2.670 1,121,528 +0.46(+20.81%)
May 08, 2023 2.300 2.385 2.190 2.210 1,270,553 -0.07(-3.07%)
May 05, 2023 2.220 2.290 2.140 2.280 1,337,179 -0.03(-1.30%)
May 04, 2023 2.250 2.330 2.250 2.310 1,091,531 +0.01(+0.43%)
May 03, 2023 2.190 2.370 2.190 2.300 1,187,804 +0.14(+6.48%)
May 02, 2023 2.370 2.370 2.150 2.160 1,272,114 -0.19(-8.09%)
May 01, 2023 2.310 2.390 2.285 2.350 805,573 +0.04(+1.73%)
Apr 28, 2023 2.290 2.360 2.250 2.310 951,705 +0.02(+0.87%)
Apr 27, 2023 2.350 2.370 2.290 2.290 638,852 -0.06(-2.55%)
Apr 26, 2023 2.420 2.450 2.320 2.350 933,532 -0.08(-3.29%)
Apr 25, 2023 2.420 2.490 2.415 2.430 756,976 -0.03(-1.22%)
Apr 24, 2023 2.490 2.520 2.415 2.460 1,008,645 -0.04(-1.60%)
Apr 21, 2023 2.410 2.525 2.385 2.500 688,909 +0.08(+3.31%)
Apr 20, 2023 2.550 2.560 2.410 2.420 1,274,156 -0.15(-5.84%)
Apr 19, 2023 2.720 2.730 2.560 2.570 1,076,642 -0.15(-5.51%)
Apr 18, 2023 2.820 2.840 2.720 2.720 916,258 -0.09(-3.20%)
Apr 17, 2023 2.840 2.860 2.780 2.810 537,572 +0.00(+0.00%)
Apr 14, 2023 2.870 2.915 2.760 2.810 942,055 -0.09(-3.10%)
Apr 13, 2023 2.800 2.920 2.779 2.900 1,540,425 +0.11(+3.94%)
Apr 12, 2023 2.920 2.920 2.790 2.790 850,515 -0.06(-2.11%)
Apr 11, 2023 2.860 2.905 2.820 2.850 693,857 +0.02(+0.71%)
Apr 10, 2023 2.840 2.850 2.780 2.830 711,327 -0.04(-1.39%)
Apr 06, 2023 2.760 2.890 2.740 2.870 778,686 +0.07(+2.50%)
Apr 05, 2023 2.830 2.860 2.770 2.800 765,832 -0.02(-0.71%)
Apr 04, 2023 2.850 2.870 2.790 2.820 670,170 -0.04(-1.40%)
Apr 03, 2023 2.950 2.955 2.805 2.860 1,395,489 -0.11(-3.70%)
Mar 31, 2023 2.820 3.000 2.820 2.970 2,620,382 +0.16(+5.69%)
Mar 30, 2023 2.780 2.860 2.775 2.810 1,186,568 +0.04(+1.44%)
Mar 29, 2023 2.800 2.850 2.735 2.770 1,275,676 -0.02(-0.72%)
Mar 28, 2023 2.850 2.900 2.780 2.790 1,042,258 -0.05(-1.76%)
Mar 27, 2023 2.940 2.970 2.830 2.840 1,178,063 -0.06(-2.07%)
Mar 24, 2023 2.830 2.930 2.770 2.900 1,082,033 +0.08(+2.84%)
Mar 23, 2023 2.830 2.960 2.790 2.820 1,745,464 +0.02(+0.71%)
Mar 22, 2023 3.010 3.015 2.800 2.800 1,758,250 -0.21(-6.98%)
Mar 21, 2023 2.920 3.060 2.870 3.010 1,358,737 +0.11(+3.79%)
Mar 20, 2023 2.950 2.950 2.840 2.900 1,824,550 -0.03(-1.02%)
Mar 17, 2023 2.930 2.950 2.840 2.930 3,029,502 -0.02(-0.68%)
Mar 16, 2023 2.880 2.990 2.820 2.950 1,342,621 +0.05(+1.72%)
Mar 15, 2023 2.810 2.990 2.805 2.900 2,094,635 +0.01(+0.35%)
Mar 14, 2023 2.990 3.030 2.800 2.890 3,090,352 -0.03(-1.03%)
Mar 13, 2023 2.780 3.035 2.730 2.920 2,669,149 +0.12(+4.29%)
Mar 10, 2023 2.780 2.885 2.665 2.800 2,312,802 +0.02(+0.72%)
Mar 09, 2023 2.790 2.875 2.760 2.780 1,974,903 -0.02(-0.71%)
Mar 08, 2023 2.800 2.840 2.740 2.800 1,578,164 +0.01(+0.36%)
Mar 07, 2023 2.800 2.840 2.750 2.790 1,767,962 -0.02(-0.71%)
Mar 06, 2023 2.910 2.920 2.780 2.810 1,953,343 -0.10(-3.44%)
Mar 03, 2023 2.820 3.000 2.715 2.910 1,865,702 +0.11(+3.93%)
Mar 02, 2023 2.690 2.810 2.555 2.800 1,816,675 +0.15(+5.66%)
Mar 01, 2023 2.710 2.790 2.360 2.650 4,926,735 -0.21(-7.34%)
Feb 28, 2023 2.870 2.940 2.740 2.860 1,709,347 +0.01(+0.35%)
Feb 27, 2023 2.760 2.860 2.760 2.850 1,229,754 +0.07(+2.52%)
Feb 24, 2023 2.790 2.865 2.750 2.780 1,354,388 -0.09(-3.14%)
Feb 23, 2023 2.930 2.944 2.780 2.870 936,595 +0.02(+0.70%)
Feb 22, 2023 2.760 2.940 2.760 2.850 1,076,711 +0.09(+3.26%)
Feb 21, 2023 2.910 2.960 2.760 2.760 1,324,973 -0.24(-8.00%)
Feb 17, 2023 3.010 3.030 2.850 3.000 1,442,727 -0.01(-0.33%)
Feb 16, 2023 2.880 3.105 2.810 3.010 2,047,924 -0.01(-0.33%)
Feb 15, 2023 2.910 3.030 2.840 3.020 1,276,357 +0.10(+3.42%)
Feb 14, 2023 2.960 3.030 2.870 2.920 1,453,077 -0.09(-2.99%)
Feb 13, 2023 2.970 3.060 2.930 3.010 1,053,331 +0.07(+2.38%)
Feb 10, 2023 2.970 2.970 2.880 2.940 1,156,697 -0.05(-1.67%)
Feb 09, 2023 3.120 3.160 2.950 2.990 1,039,260 -0.08(-2.61%)
Feb 08, 2023 3.200 3.240 3.070 3.070 840,325 -0.14(-4.36%)
Feb 07, 2023 3.170 3.230 3.100 3.210 1,101,304 +0.01(+0.31%)
Feb 06, 2023 3.240 3.275 3.175 3.200 1,042,559 -0.05(-1.54%)
Feb 03, 2023 3.280 3.340 3.210 3.250 1,830,805 -0.09(-2.69%)
Feb 02, 2023 3.310 3.460 3.295 3.340 2,074,164 +0.11(+3.41%)
Feb 01, 2023 3.160 3.270 3.090 3.230 1,465,486 +0.09(+2.87%)
Jan 31, 2023 3.020 3.160 3.020 3.140 1,383,506 +0.13(+4.32%)
Jan 30, 2023 3.140 3.140 3.000 3.010 1,028,530 -0.11(-3.53%)
Jan 27, 2023 3.060 3.150 3.060 3.120 990,085 +0.02(+0.65%)
Jan 26, 2023 3.190 3.210 3.050 3.100 865,469 +0.00(+0.00%)
Jan 25, 2023 3.080 3.110 3.000 3.100 968,592 -0.02(-0.64%)
Jan 24, 2023 3.100 3.150 3.080 3.120 888,567 +0.00(+0.00%)
Jan 23, 2023 3.130 3.180 3.070 3.120 1,476,820 +0.00(+0.00%)
Jan 20, 2023 3.140 3.212 3.070 3.120 1,932,271 +0.02(+0.65%)
Jan 19, 2023 3.110 3.155 3.080 3.100 1,964,275 -0.03(-0.96%)
Jan 18, 2023 3.180 3.250 3.090 3.130 2,144,798 -0.01(-0.32%)
Jan 17, 2023 3.040 3.185 3.035 3.140 1,823,586 +0.00(+0.00%)
Jan 13, 2023 3.020 3.145 2.970 3.140 1,507,638 +0.10(+3.29%)
Jan 12, 2023 2.950 3.110 2.780 3.040 2,003,984 +0.11(+3.75%)
Jan 11, 2023 2.810 2.960 2.760 2.930 1,392,581 +0.10(+3.53%)
Jan 10, 2023 2.700 2.890 2.690 2.830 2,347,699 +0.11(+4.04%)
Jan 09, 2023 3.520 3.590 2.531 2.720 7,709,468 -1.06(-28.04%)
Jan 06, 2023 3.740 3.820 3.670 3.780 545,401 +0.01(+0.27%)
Jan 05, 2023 3.920 4.050 3.730 3.770 587,763 -0.04(-1.05%)
Jan 04, 2023 3.800 3.850 3.735 3.810 765,177 +0.07(+1.87%)
Jan 03, 2023 3.680 3.790 3.670 3.740 1,082,795 +0.09(+2.47%)
Dec 30, 2022 3.530 3.665 3.440 3.650 1,185,797 +0.08(+2.24%)
Dec 29, 2022 3.470 3.680 3.460 3.570 1,501,455 +0.14(+4.08%)
Dec 28, 2022 3.480 3.570 3.430 3.430 1,012,696 -0.08(-2.42%)
Dec 27, 2022 3.750 3.790 3.510 3.515 656,866 -0.19(-5.26%)
Dec 23, 2022 3.800 4.120 3.690 3.710 842,123 -0.39(-9.51%)
Dec 22, 2022 4.070 4.100 3.980 4.100 1,923,070 -0.03(-0.73%)
Dec 21, 2022 3.970 4.140 3.850 4.130 1,422,299 +0.30(+7.83%)
Dec 20, 2022 3.820 3.875 3.790 3.830 679,022 -0.05(-1.29%)
Dec 19, 2022 4.010 4.010 3.880 3.880 918,482 -0.14(-3.48%)
Dec 16, 2022 4.020 4.080 3.870 4.020 2,619,915 -0.09(-2.19%)
Dec 15, 2022 4.160 4.190 4.045 4.110 1,331,117 -0.11(-2.61%)
Dec 14, 2022 4.040 4.250 3.990 4.220 1,770,248 +0.16(+3.94%)
Dec 13, 2022 4.020 4.180 3.960 4.060 2,349,920 +0.26(+6.84%)
Dec 12, 2022 3.920 3.945 3.790 3.800 1,274,605 -0.14(-3.55%)
Dec 09, 2022 3.950 4.010 3.890 3.940 705,610 -0.02(-0.51%)
Dec 08, 2022 3.950 3.970 3.860 3.960 868,941 +0.04(+1.02%)
Dec 07, 2022 3.910 3.970 3.845 3.920 1,039,952 -0.01(-0.25%)
Dec 06, 2022 4.020 4.020 3.895 3.930 1,078,760 -0.06(-1.50%)
Dec 05, 2022 4.040 4.190 3.950 3.990 1,059,579 -0.16(-3.86%)
Dec 02, 2022 3.970 4.160 3.890 4.150 975,457 +0.02(+0.48%)
Dec 01, 2022 3.990 4.130 3.950 4.130 1,171,289 +0.13(+3.25%)
Nov 30, 2022 3.690 4.000 3.640 4.000 1,721,835 +0.35(+9.59%)
Nov 29, 2022 3.740 3.740 3.620 3.650 955,974 -0.05(-1.35%)
Nov 28, 2022 3.740 3.875 3.670 3.700 935,850 -0.16(-4.15%)
Nov 25, 2022 3.910 3.920 3.830 3.860 379,891 -0.05(-1.28%)
Nov 23, 2022 3.830 3.970 3.810 3.910 905,782 +0.09(+2.36%)
Nov 22, 2022 3.870 3.870 3.740 3.820 576,851 -0.02(-0.52%)
Nov 21, 2022 3.870 4.010 3.820 3.840 747,920 -0.08(-2.04%)
Nov 18, 2022 3.960 3.960 3.880 3.920 833,645 +0.08(+2.08%)
Nov 17, 2022 4.030 4.030 3.800 3.840 798,919 -0.11(-2.78%)
Nov 16, 2022 4.010 4.110 3.920 3.950 770,326 -0.09(-2.23%)
Nov 15, 2022 4.090 4.140 3.980 4.040 961,182 +0.16(+4.12%)
Nov 14, 2022 4.050 4.115 3.880 3.880 1,052,272 -0.22(-5.37%)
Nov 11, 2022 4.040 4.160 3.950 4.100 1,837,327 +0.11(+2.76%)
Nov 10, 2022 3.910 4.010 3.810 3.990 1,657,102 +0.41(+11.45%)
Nov 09, 2022 3.760 3.760 3.500 3.580 1,728,760 -0.12(-3.24%)
Nov 08, 2022 3.790 3.840 3.650 3.700 769,065 -0.05(-1.33%)
Nov 07, 2022 3.750 3.830 3.700 3.750 997,587 -0.02(-0.53%)
Nov 04, 2022 3.550 3.770 3.490 3.770 1,283,520 +0.39(+11.54%)
Nov 03, 2022 3.470 3.490 3.250 3.380 1,220,175 -0.11(-3.15%)
Nov 02, 2022 3.670 3.490 3.490 2,069,980 -0.20(-5.42%)
Nov 01, 2022 3.770 3.770 3.635 3.690 700,313 +0.03(+0.82%)
Oct 31, 2022 3.650 3.700 3.610 3.660 1,024,747 -0.02(-0.54%)
Oct 28, 2022 3.600 3.710 3.570 3.680 964,376 +0.07(+1.94%)
Oct 27, 2022 3.780 3.786 3.600 3.610 656,139 -0.13(-3.48%)
Oct 26, 2022 3.610 3.810 3.590 3.740 978,449 +0.14(+3.89%)
Oct 25, 2022 3.470 3.670 3.465 3.600 1,289,934 +0.14(+4.05%)
Oct 24, 2022 3.530 3.590 3.440 3.460 991,021 -0.07(-1.98%)
Oct 21, 2022 3.550 3.570 3.440 3.530 792,748 +0.01(+0.28%)
Oct 20, 2022 3.480 3.640 3.465 3.520 1,224,691 +0.02(+0.57%)
Oct 19, 2022 3.550 3.560 3.440 3.500 779,088 -0.11(-3.05%)
Oct 18, 2022 3.700 3.860 3.580 3.610 894,621 +0.02(+0.56%)
Oct 17, 2022 3.470 3.625 3.470 3.590 886,965 +0.15(+4.36%)
Oct 14, 2022 3.610 3.650 3.430 3.440 962,645 -0.12(-3.37%)
Oct 13, 2022 3.300 3.640 3.270 3.560 1,642,043 +0.14(+4.09%)
Oct 12, 2022 3.420 3.450 3.325 3.420 841,614 +0.00(+0.00%)
Oct 11, 2022 3.470 3.530 3.370 3.420 1,980,709 -0.06(-1.72%)
Oct 10, 2022 3.610 3.610 3.480 3.480 1,142,111 -0.13(-3.60%)
Oct 07, 2022 3.690 3.735 3.585 3.610 1,000,976 -0.19(-5.00%)
Oct 06, 2022 3.730 3.860 3.730 3.800 1,109,948 +0.01(+0.26%)
Oct 05, 2022 3.830 3.840 3.700 3.790 1,349,379 -0.08(-2.07%)
Oct 04, 2022 3.830 3.930 3.825 3.870 1,599,424 +0.12(+3.20%)
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.