Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jan 30, 2004 4.420 4.428 4.310 4.330 47,000 -0.02(-0.46%)
Jan 29, 2004 4.350 4.590 4.280 4.350 140,600 -0.07(-1.58%)
Jan 28, 2004 4.600 4.750 4.380 4.420 110,100 -0.07(-1.56%)
Jan 27, 2004 4.740 4.740 4.350 4.490 160,800 -0.12(-2.60%)
Jan 26, 2004 4.600 4.730 4.500 4.610 73,800 -0.02(-0.43%)
Jan 23, 2004 4.650 4.680 4.500 4.630 73,300 +0.11(+2.43%)
Jan 22, 2004 4.760 4.760 4.500 4.520 107,400 -0.09(-1.95%)
Jan 21, 2004 4.800 4.810 4.570 4.610 166,000 -0.10(-2.12%)
Jan 20, 2004 4.590 4.950 4.590 4.710 279,300 +0.15(+3.29%)
Jan 16, 2004 4.410 4.610 4.410 4.560 122,700 +0.13(+2.93%)
Jan 15, 2004 4.590 4.590 4.350 4.430 116,092 -0.14(-3.06%)
Jan 14, 2004 4.510 4.650 4.420 4.570 150,876 +0.08(+1.78%)
Jan 13, 2004 4.250 4.500 4.250 4.490 166,923 +0.19(+4.42%)
Jan 12, 2004 4.190 4.350 4.160 4.300 117,902 +0.13(+3.12%)
Jan 09, 2004 4.325 4.400 4.170 4.170 176,384 -0.12(-2.80%)
Jan 08, 2004 4.340 4.350 4.230 4.290 122,349 +0.00(+0.00%)
Jan 07, 2004 4.300 4.350 4.210 4.290 109,862 -0.01(-0.23%)
Jan 06, 2004 4.440 4.450 4.210 4.300 154,500 -0.13(-2.93%)
Jan 05, 2004 4.580 4.590 4.380 4.430 212,800 -0.07(-1.56%)
Jan 02, 2004 4.590 4.730 4.450 4.500 177,500 -0.04(-0.88%)
Dec 31, 2003 4.600 4.700 4.410 4.540 234,200 -0.14(-2.99%)
Dec 30, 2003 4.710 4.790 4.610 4.680 204,579 -0.07(-1.47%)
Dec 29, 2003 4.430 4.750 4.400 4.750 315,700 +0.31(+6.98%)
Dec 26, 2003 4.450 4.470 4.360 4.440 65,586 +0.09(+1.98%)
Dec 24, 2003 4.401 4.500 4.300 4.354 82,738 -0.07(-1.49%)
Dec 23, 2003 4.240 4.430 4.121 4.420 273,372 +0.22(+5.24%)
Dec 22, 2003 4.010 4.200 4.010 4.200 192,278 +0.13(+3.19%)
Dec 19, 2003 4.040 4.080 3.900 4.070 165,632 +0.12(+3.04%)
Dec 18, 2003 3.900 4.010 3.900 3.950 101,106 +0.04(+1.02%)
Dec 17, 2003 3.860 4.000 3.860 3.910 102,931 +0.03(+0.77%)
Dec 16, 2003 3.850 3.960 3.850 3.880 96,122 -0.04(-1.02%)
Dec 15, 2003 4.240 4.240 3.880 3.920 141,173 -0.08(-2.00%)
Dec 12, 2003 4.230 4.270 3.880 4.000 227,546 -0.19(-4.53%)
Dec 11, 2003 3.860 4.730 3.800 4.190 406,007 +0.33(+8.55%)
Dec 10, 2003 3.730 3.868 3.680 3.860 164,269 +0.15(+4.04%)
Dec 09, 2003 3.900 3.900 3.680 3.710 176,738 -0.19(-4.87%)
Dec 08, 2003 3.850 3.900 3.750 3.900 128,473 +0.10(+2.63%)
Dec 05, 2003 3.760 3.890 3.760 3.800 155,453 +0.04(+1.06%)
Dec 04, 2003 3.610 3.800 3.610 3.760 256,172 +0.08(+2.17%)
Dec 03, 2003 3.601 3.780 3.600 3.680 155,476 +0.03(+0.82%)
Dec 02, 2003 3.770 3.770 3.540 3.650 126,501 -0.08(-2.14%)
Dec 01, 2003 3.470 3.730 3.410 3.730 235,013 +0.33(+9.71%)
Nov 28, 2003 3.550 3.550 3.400 3.400 154,709 -0.12(-3.41%)
Nov 26, 2003 3.590 3.630 3.420 3.520 208,163 -0.07(-1.95%)
Nov 25, 2003 3.660 3.700 3.500 3.590 219,560 -0.09(-2.45%)
Nov 24, 2003 3.660 3.790 3.610 3.680 191,827 +0.03(+0.82%)
Nov 21, 2003 3.710 3.850 3.650 3.650 160,337 -0.06(-1.62%)
Nov 20, 2003 4.000 4.010 3.650 3.710 325,438 -0.27(-6.78%)
Nov 19, 2003 4.000 4.090 3.950 3.980 125,257 -0.03(-0.75%)
Nov 18, 2003 4.190 4.190 3.990 4.010 91,936 -0.09(-2.20%)
Nov 17, 2003 4.210 4.270 4.090 4.100 184,891 -0.13(-3.07%)
Nov 14, 2003 4.210 4.270 4.190 4.230 121,090 -0.02(-0.47%)
Nov 13, 2003 4.300 4.330 4.200 4.250 62,557 -0.08(-1.85%)
Nov 12, 2003 4.230 4.380 4.230 4.330 89,010 +0.03(+0.70%)
Nov 11, 2003 4.400 4.430 4.230 4.300 94,129 -0.10(-2.27%)
Nov 10, 2003 4.390 4.480 4.290 4.400 75,951 +0.05(+1.15%)
Nov 07, 2003 4.370 4.380 4.300 4.350 70,539 +0.00(+0.00%)
Nov 06, 2003 4.460 4.480 4.300 4.350 91,133 -0.05(-1.14%)
Nov 05, 2003 4.470 4.490 4.350 4.400 75,146 -0.10(-2.22%)
Nov 04, 2003 4.580 4.640 4.350 4.500 177,885 -0.10(-2.17%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.