Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cerus Corp (NQ: CERS )

1.790 -0.040 (-2.19%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 29, 2017 3.380 3.380 3.380 0 -0.08(-2.31%)
Dec 28, 2017 3.400 3.500 3.365 3.460 567,250 +0.05(+1.47%)
Dec 27, 2017 3.510 3.530 3.370 3.410 598,186 -0.10(-2.85%)
Dec 26, 2017 3.660 3.677 3.510 3.510 315,984 -0.13(-3.57%)
Dec 22, 2017 3.610 3.660 3.470 3.640 886,325 +0.00(+0.00%)
Dec 21, 2017 3.630 3.685 3.630 3.640 332,277 +0.00(+0.00%)
Dec 20, 2017 3.600 3.690 3.590 3.640 460,686 +0.04(+1.11%)
Dec 19, 2017 3.690 3.750 3.570 3.600 523,708 -0.11(-2.96%)
Dec 18, 2017 3.710 3.810 3.690 3.710 835,733 +0.02(+0.54%)
Dec 15, 2017 3.710 3.770 3.670 3.690 1,780,816 -0.02(-0.54%)
Dec 14, 2017 3.810 3.830 3.680 3.710 440,914 -0.09(-2.37%)
Dec 13, 2017 3.600 3.820 3.590 3.800 638,895 +0.18(+4.97%)
Dec 12, 2017 3.650 3.730 3.590 3.620 477,918 +0.00(+0.00%)
Dec 11, 2017 3.640 3.760 3.580 3.620 541,182 -0.02(-0.55%)
Dec 08, 2017 3.670 3.690 3.605 3.640 325,532 -0.01(-0.27%)
Dec 07, 2017 3.590 3.740 3.565 3.650 448,135 +0.04(+1.11%)
Dec 06, 2017 3.670 3.720 3.600 3.610 372,851 -0.06(-1.63%)
Dec 05, 2017 3.750 3.805 3.650 3.670 508,323 -0.06(-1.61%)
Dec 04, 2017 3.930 3.990 3.710 3.730 688,418 -0.16(-4.11%)
Dec 01, 2017 3.970 3.980 3.770 3.890 682,327 -0.06(-1.52%)
Nov 30, 2017 3.950 3.980 3.895 3.950 700,327 +0.04(+1.02%)
Nov 29, 2017 3.940 3.980 3.890 3.910 598,526 -0.02(-0.51%)
Nov 28, 2017 3.860 3.950 3.725 3.930 868,035 +0.06(+1.55%)
Nov 27, 2017 3.910 3.770 3.870 608,686 +0.06(+1.57%)
Nov 24, 2017 3.760 3.840 3.740 3.810 269,298 +0.07(+1.87%)
Nov 22, 2017 3.730 3.820 3.710 3.740 589,514 +0.03(+0.81%)
Nov 21, 2017 3.760 3.800 3.690 3.710 581,083 -0.04(-1.07%)
Nov 20, 2017 3.750 3.790 3.640 3.750 389,305 +0.00(+0.00%)
Nov 17, 2017 3.660 3.760 3.650 3.750 513,600 +0.06(+1.63%)
Nov 16, 2017 3.660 3.740 3.630 3.690 649,574 +0.06(+1.65%)
Nov 15, 2017 3.490 3.680 3.445 3.630 531,709 +0.12(+3.42%)
Nov 14, 2017 3.580 3.650 3.480 3.510 535,305 -0.07(-1.96%)
Nov 13, 2017 3.600 3.800 3.521 3.580 748,440 -0.02(-0.56%)
Nov 10, 2017 3.570 3.689 3.530 3.600 509,632 +0.00(+0.00%)
Nov 09, 2017 3.480 3.620 3.440 3.600 724,724 +0.12(+3.45%)
Nov 08, 2017 3.500 3.520 3.390 3.480 631,243 -0.01(-0.29%)
Nov 07, 2017 3.490 3.605 3.450 3.490 1,047,780 +0.00(+0.00%)
Nov 06, 2017 3.530 3.670 3.310 3.490 1,914,169 -0.03(-0.85%)
Nov 03, 2017 2.880 3.600 2.880 3.520 3,677,168 +0.64(+22.22%)
Nov 02, 2017 2.780 2.915 2.750 2.880 743,259 +0.12(+4.35%)
Nov 01, 2017 2.880 2.940 2.750 2.760 688,375 -0.11(-3.83%)
Oct 31, 2017 2.910 2.970 2.850 2.870 569,986 -0.03(-1.03%)
Oct 30, 2017 2.920 2.969 2.860 2.900 616,137 +0.02(+0.69%)
Oct 27, 2017 2.850 2.960 2.840 2.880 544,882 +0.05(+1.77%)
Oct 26, 2017 2.850 2.890 2.820 2.830 450,412 -0.04(-1.39%)
Oct 25, 2017 2.870 2.890 2.800 2.870 391,279 +0.00(+0.00%)
Oct 24, 2017 2.940 2.940 2.810 2.870 959,519 -0.07(-2.38%)
Oct 23, 2017 3.060 3.060 2.940 2.940 534,610 -0.05(-1.67%)
Oct 20, 2017 3.040 3.040 2.980 2.990 589,246 -0.01(-0.33%)
Oct 19, 2017 3.000 3.020 2.930 3.000 639,207 +0.00(+0.00%)
Oct 18, 2017 3.060 3.095 2.992 3.000 641,162 -0.04(-1.32%)
Oct 17, 2017 3.100 3.100 3.005 3.040 740,306 -0.06(-1.94%)
Oct 16, 2017 3.100 3.140 3.050 3.100 894,823 -0.01(-0.32%)
Oct 13, 2017 3.160 3.240 3.110 3.110 1,138,166 -0.06(-1.89%)
Oct 12, 2017 3.010 3.200 3.010 3.170 1,494,836 +0.15(+4.97%)
Oct 11, 2017 2.930 3.100 2.930 3.020 1,303,423 +0.11(+3.78%)
Oct 10, 2017 2.890 2.920 2.830 2.910 680,375 +0.05(+1.75%)
Oct 09, 2017 3.030 3.130 2.850 2.860 713,507 -0.16(-5.30%)
Oct 06, 2017 3.170 3.170 2.950 3.020 1,155,415 -0.03(-0.98%)
Oct 05, 2017 3.040 3.230 2.940 3.050 2,867,796 +0.23(+8.16%)
Oct 04, 2017 2.890 2.930 2.740 2.820 984,934 -0.09(-3.09%)
Oct 03, 2017 2.850 2.920 2.790 2.910 1,164,151 +0.04(+1.39%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.