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 )

1.620 -0.140 (-7.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 8.110 8.170 7.860 8.100 91,300 -0.14(-1.70%)
Apr 29, 2003 8.520 8.530 7.980 8.240 244,700 -0.45(-5.18%)
Apr 28, 2003 8.400 8.690 8.400 8.690 38,400 +0.29(+3.45%)
Apr 25, 2003 8.750 8.750 8.390 8.400 95,300 -0.33(-3.78%)
Apr 24, 2003 8.700 8.780 8.650 8.730 72,200 -0.02(-0.23%)
Apr 23, 2003 8.900 9.000 8.670 8.750 75,300 -0.19(-2.13%)
Apr 22, 2003 8.550 8.970 8.500 8.940 79,200 +0.40(+4.68%)
Apr 21, 2003 8.610 8.650 8.420 8.540 36,600 +0.04(+0.47%)
Apr 17, 2003 8.270 8.550 8.210 8.500 56,500 +0.44(+5.46%)
Apr 16, 2003 8.830 8.830 7.750 8.060 134,700 -0.69(-7.89%)
Apr 15, 2003 8.590 8.750 8.420 8.750 52,000 +0.21(+2.46%)
Apr 14, 2003 8.270 8.830 8.210 8.540 66,200 +0.10(+1.18%)
Apr 11, 2003 8.350 8.700 8.350 8.440 76,200 +0.10(+1.20%)
Apr 10, 2003 8.450 8.570 8.030 8.340 134,400 -0.19(-2.23%)
Apr 09, 2003 8.720 8.910 8.430 8.530 58,000 -0.22(-2.51%)
Apr 08, 2003 8.530 8.770 8.420 8.750 58,100 +0.33(+3.92%)
Apr 07, 2003 8.630 8.950 8.420 8.420 54,300 -0.08(-0.94%)
Apr 04, 2003 8.920 8.920 8.490 8.500 67,700 -0.38(-4.28%)
Apr 03, 2003 9.050 9.240 8.810 8.880 172,400 -0.06(-0.67%)
Apr 02, 2003 8.700 9.300 8.700 8.940 114,600 +0.33(+3.83%)
Apr 01, 2003 9.040 9.150 8.350 8.610 121,600 -0.19(-2.16%)
Mar 31, 2003 8.350 9.850 8.260 8.800 352,223 +0.65(+7.98%)
Mar 28, 2003 8.120 8.360 8.040 8.150 9,360,000 +0.06(+0.74%)
Mar 27, 2003 8.070 8.150 7.900 8.090 56,800 +0.00(+0.00%)
Mar 26, 2003 8.530 8.590 7.901 8.090 174,822 -0.26(-3.11%)
Mar 25, 2003 8.190 8.756 8.000 8.350 239,345 -0.06(-0.71%)
Mar 24, 2003 8.490 8.500 8.020 8.410 164,852 +0.26(+3.19%)
Mar 21, 2003 8.000 8.360 7.930 8.150 116,960 +0.27(+3.43%)
Mar 20, 2003 7.350 8.060 7.110 7.880 357,558 +0.47(+6.34%)
Mar 19, 2003 7.040 7.680 7.000 7.410 366,500 +0.41(+5.86%)
Mar 18, 2003 6.750 7.090 6.740 7.000 96,005 +0.08(+1.16%)
Mar 17, 2003 6.390 7.000 6.310 6.920 257,716 +0.73(+11.79%)
Mar 14, 2003 6.170 6.310 6.070 6.190 89,658 +0.02(+0.32%)
Mar 13, 2003 5.910 6.200 5.910 6.170 104,800 +0.34(+5.83%)
Mar 12, 2003 5.850 5.960 5.790 5.830 163,068 -0.02(-0.34%)
Mar 11, 2003 5.700 6.000 5.620 5.850 175,700 +0.19(+3.36%)
Mar 10, 2003 5.500 5.700 5.290 5.660 156,800 +0.07(+1.25%)
Mar 07, 2003 5.680 5.750 5.530 5.590 97,100 -0.34(-5.73%)
Mar 06, 2003 6.430 6.430 5.850 5.930 90,900 -0.47(-7.34%)
Mar 05, 2003 6.540 6.580 6.380 6.400 274,000 -0.26(-3.90%)
Mar 04, 2003 7.200 7.200 6.550 6.660 119,500 -0.13(-1.91%)
Mar 03, 2003 6.840 6.960 6.740 6.790 116,500 +0.04(+0.59%)
Feb 28, 2003 6.940 6.950 6.700 6.750 127,300 -0.17(-2.46%)
Feb 27, 2003 7.000 7.140 6.920 6.920 57,900 -0.06(-0.86%)
Feb 26, 2003 7.530 7.980 6.940 6.980 226,200 +0.18(+2.65%)
Feb 25, 2003 6.750 6.980 6.450 6.800 153,100 +0.14(+2.10%)
Feb 24, 2003 6.840 6.880 6.640 6.660 117,800 -0.18(-2.63%)
Feb 21, 2003 6.790 6.890 6.690 6.840 105,900 +0.14(+2.09%)
Feb 20, 2003 6.770 6.890 6.670 6.700 107,800 +0.01(+0.15%)
Feb 19, 2003 6.800 6.940 6.560 6.690 100,800 -0.13(-1.91%)
Feb 18, 2003 7.000 7.030 6.610 6.820 146,700 -0.17(-2.43%)
Feb 14, 2003 7.100 7.200 6.850 6.990 205,600 -0.14(-1.96%)
Feb 13, 2003 7.030 7.370 6.940 7.130 220,600 +0.12(+1.71%)
Feb 12, 2003 7.030 7.170 6.980 7.010 123,200 -0.01(-0.14%)
Feb 11, 2003 7.150 7.340 7.000 7.020 249,700 -0.19(-2.64%)
Feb 10, 2003 7.060 7.300 6.910 7.210 226,700 +0.17(+2.41%)
Feb 07, 2003 7.120 7.330 6.850 7.040 233,200 +0.00(+0.00%)
Feb 06, 2003 7.000 7.430 6.970 7.040 279,200 -0.05(-0.71%)
Feb 05, 2003 7.250 7.450 7.030 7.090 411,000 -0.15(-2.07%)
Feb 04, 2003 7.850 7.930 6.820 7.240 1,333,400 -0.66(-8.35%)
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.