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, 2003 4.420 4.500 4.310 4.490 171,237 +0.13(+2.98%)
Oct 30, 2003 4.400 4.429 4.341 4.360 60,001 -0.04(-0.91%)
Oct 29, 2003 4.420 4.460 4.370 4.400 45,337 -0.06(-1.35%)
Oct 28, 2003 4.420 4.500 4.350 4.460 66,812 +0.11(+2.53%)
Oct 27, 2003 4.400 4.500 4.310 4.350 101,300 +0.04(+0.93%)
Oct 24, 2003 4.420 4.430 4.280 4.310 152,500 -0.08(-1.82%)
Oct 23, 2003 4.240 4.400 4.200 4.390 184,900 +0.20(+4.77%)
Oct 22, 2003 4.360 4.370 4.170 4.190 211,400 -0.18(-4.12%)
Oct 21, 2003 4.400 4.500 4.360 4.370 155,864 -0.08(-1.80%)
Oct 20, 2003 4.540 4.540 4.380 4.450 149,723 -0.04(-0.89%)
Oct 17, 2003 4.304 4.570 4.280 4.490 323,069 +0.17(+3.94%)
Oct 16, 2003 5.120 4.720 4.350 4.320 856,903 -0.80(-15.62%)
Oct 15, 2003 5.100 5.150 5.020 5.120 132,915 +0.02(+0.39%)
Oct 14, 2003 5.100 5.150 4.950 5.100 92,214 +0.00(+0.00%)
Oct 13, 2003 5.030 5.120 5.000 5.100 94,492 +0.08(+1.59%)
Oct 10, 2003 5.080 5.150 5.000 5.020 143,060 -0.04(-0.79%)
Oct 09, 2003 5.160 5.200 5.040 5.060 139,386 -0.03(-0.59%)
Oct 08, 2003 5.160 5.240 5.020 5.090 107,723 -0.12(-2.30%)
Oct 07, 2003 5.030 5.280 5.000 5.210 116,282 +0.13(+2.56%)
Oct 06, 2003 5.250 5.270 4.920 5.080 162,205 -0.09(-1.74%)
Oct 03, 2003 5.410 5.490 5.150 5.170 369,104 -0.01(-0.19%)
Oct 02, 2003 4.790 5.230 4.690 5.180 1,529,178 +0.48(+10.21%)
Oct 01, 2003 4.690 4.780 4.610 4.700 963,455 +0.06(+1.29%)
Sep 30, 2003 4.680 4.820 4.620 4.640 135,596 -0.04(-0.85%)
Sep 29, 2003 4.700 4.810 4.630 4.680 181,943 -0.05(-1.06%)
Sep 26, 2003 4.940 5.020 4.570 4.730 463,862 -0.25(-5.02%)
Sep 25, 2003 5.210 5.220 4.980 4.980 368,030 -0.23(-4.41%)
Sep 24, 2003 5.370 5.390 5.210 5.210 316,049 -0.05(-0.95%)
Sep 23, 2003 5.140 5.380 5.130 5.260 473,052 +0.19(+3.75%)
Sep 22, 2003 5.190 5.220 5.050 5.070 221,210 -0.06(-1.17%)
Sep 19, 2003 5.200 5.220 5.060 5.130 278,549 +0.03(+0.59%)
Sep 18, 2003 5.090 5.140 5.050 5.100 279,293 +0.00(+0.00%)
Sep 17, 2003 5.240 5.250 5.050 5.100 315,759 -0.13(-2.49%)
Sep 16, 2003 5.290 5.370 5.210 5.230 367,504 -0.08(-1.51%)
Sep 15, 2003 5.400 5.420 5.280 5.310 244,600 -0.07(-1.30%)
Sep 12, 2003 5.310 5.400 5.280 5.380 284,700 +0.00(+0.00%)
Sep 11, 2003 5.450 5.450 5.320 5.380 267,500 +0.02(+0.47%)
Sep 10, 2003 5.440 5.440 5.310 5.355 356,000 -0.04(-0.81%)
Sep 09, 2003 5.360 5.440 5.300 5.399 443,900 +0.04(+0.73%)
Sep 08, 2003 5.360 5.460 5.300 5.360 561,600 +0.09(+1.71%)
Sep 05, 2003 5.290 5.450 5.210 5.270 1,513,444 -0.02(-0.40%)
Sep 04, 2003 7.480 7.840 4.554 5.291 4,061,400 -2.38(-31.02%)
Sep 02, 2003 7.670 7.740 7.550 7.670 115,100 +0.05(+0.66%)
Aug 29, 2003 7.640 7.795 7.510 7.620 117,800 +0.01(+0.08%)
Aug 28, 2003 7.500 7.640 7.471 7.614 251,400 +0.12(+1.66%)
Aug 27, 2003 7.450 7.550 7.450 7.490 70,500 +0.00(+0.00%)
Aug 26, 2003 7.550 7.550 7.390 7.490 49,400 -0.04(-0.53%)
Aug 25, 2003 7.500 7.550 7.400 7.530 88,800 +0.05(+0.67%)
Aug 22, 2003 7.550 7.610 7.450 7.480 139,100 +0.01(+0.13%)
Aug 21, 2003 7.450 7.600 7.340 7.470 146,200 +0.09(+1.19%)
Aug 20, 2003 7.260 7.490 7.260 7.382 100,600 -0.03(-0.36%)
Aug 19, 2003 7.330 7.440 7.300 7.409 231,600 +0.11(+1.49%)
Aug 18, 2003 7.390 7.390 7.180 7.300 125,300 +0.13(+1.81%)
Aug 15, 2003 7.290 7.400 7.150 7.170 52,100 -0.08(-1.10%)
Aug 14, 2003 7.120 7.270 7.120 7.250 76,200 +0.00(+0.00%)
Aug 13, 2003 7.260 7.360 7.050 7.250 270,800 +0.05(+0.69%)
Aug 12, 2003 6.950 7.200 6.950 7.200 199,600 +0.18(+2.56%)
Aug 11, 2003 6.910 7.140 6.900 7.020 162,600 +0.12(+1.74%)
Aug 08, 2003 6.760 6.996 6.660 6.900 99,500 +0.24(+3.60%)
Aug 07, 2003 6.850 6.910 6.610 6.660 130,200 -0.14(-2.06%)
Aug 06, 2003 7.060 7.060 6.730 6.800 115,600 -0.11(-1.59%)
Aug 05, 2003 7.040 7.280 6.800 6.910 147,500 -0.23(-3.22%)
Aug 04, 2003 7.150 7.420 7.050 7.140 160,300 -0.05(-0.70%)
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.