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 31, 2008 6.100 6.310 6.090 6.300 232,139 +0.15(+2.44%)
Jan 30, 2008 6.260 6.290 6.030 6.150 116,492 -0.12(-1.91%)
Jan 29, 2008 6.250 6.310 6.130 6.270 241,647 +0.05(+0.80%)
Jan 28, 2008 6.140 6.220 6.060 6.220 104,037 +0.04(+0.65%)
Jan 25, 2008 6.110 6.210 5.960 6.180 112,664 +0.17(+2.83%)
Jan 24, 2008 6.140 6.370 5.930 6.010 238,963 -0.14(-2.28%)
Jan 23, 2008 6.270 6.380 6.050 6.150 261,144 -0.29(-4.50%)
Jan 22, 2008 6.290 6.590 6.170 6.440 123,410 -0.03(-0.46%)
Jan 21, 2008 6.310 6.480 6.090 6.470 139,124 +0.00(+0.00%)
Jan 18, 2008 6.310 6.480 6.090 6.470 139,124 +0.02(+0.31%)
Jan 17, 2008 6.820 6.890 6.380 6.450 179,416 -0.29(-4.30%)
Jan 16, 2008 6.770 6.990 6.650 6.740 121,026 -0.08(-1.17%)
Jan 15, 2008 6.780 7.050 6.670 6.820 140,969 -0.01(-0.15%)
Jan 14, 2008 6.900 6.970 6.670 6.830 68,968 -0.04(-0.58%)
Jan 11, 2008 7.090 7.290 6.830 6.870 121,308 -0.30(-4.18%)
Jan 10, 2008 6.870 7.210 6.750 7.170 209,551 +0.18(+2.58%)
Jan 09, 2008 6.370 7.020 6.290 6.990 132,824 +0.57(+8.88%)
Jan 08, 2008 6.450 6.620 6.300 6.420 145,970 -0.14(-2.13%)
Jan 07, 2008 6.310 6.580 6.310 6.560 84,160 +0.23(+3.63%)
Jan 04, 2008 6.280 6.441 6.250 6.330 103,318 +0.02(+0.32%)
Jan 03, 2008 6.630 6.630 6.230 6.310 105,020 -0.25(-3.81%)
Jan 02, 2008 6.510 6.680 6.420 6.560 125,681 +0.05(+0.77%)
Jan 01, 2008 6.690 6.830 6.500 6.510 156,026 +0.00(+0.00%)
Dec 31, 2007 6.690 6.830 6.500 6.510 156,026 -0.24(-3.56%)
Dec 28, 2007 6.590 6.900 6.500 6.750 136,251 +0.19(+2.90%)
Dec 27, 2007 6.880 6.950 6.550 6.560 101,200 -0.37(-5.34%)
Dec 26, 2007 6.700 7.000 6.670 6.930 154,801 +0.18(+2.67%)
Dec 24, 2007 6.520 6.790 6.460 6.750 54,876 +0.24(+3.69%)
Dec 21, 2007 6.580 6.580 6.450 6.510 141,170 -0.02(-0.31%)
Dec 20, 2007 6.540 6.610 6.430 6.530 122,470 +0.01(+0.15%)
Dec 19, 2007 6.330 6.570 6.310 6.520 111,652 +0.15(+2.35%)
Dec 18, 2007 6.510 6.690 6.170 6.370 223,207 -0.11(-1.70%)
Dec 17, 2007 6.940 7.030 6.460 6.480 343,711 -0.52(-7.43%)
Dec 14, 2007 6.640 7.090 6.630 7.000 190,178 +0.27(+4.01%)
Dec 13, 2007 6.580 6.730 6.580 6.730 95,048 +0.05(+0.75%)
Dec 12, 2007 6.810 6.880 6.610 6.680 128,373 -0.05(-0.67%)
Dec 11, 2007 6.860 6.980 6.640 6.725 145,348 -0.14(-2.11%)
Dec 10, 2007 6.960 6.980 6.800 6.870 106,694 -0.11(-1.58%)
Dec 07, 2007 6.990 7.000 6.800 6.980 111,276 +0.04(+0.58%)
Dec 06, 2007 6.820 6.970 6.750 6.940 130,095 +0.08(+1.17%)
Dec 05, 2007 6.810 6.990 6.730 6.860 139,798 -0.02(-0.29%)
Dec 04, 2007 6.560 7.000 6.540 6.880 204,498 +0.25(+3.77%)
Dec 03, 2007 7.600 7.600 6.310 6.630 802,939 -1.09(-14.12%)
Nov 30, 2007 7.720 7.780 7.420 7.720 114,780 +0.08(+1.05%)
Nov 29, 2007 7.520 7.780 7.440 7.640 117,108 +0.07(+0.92%)
Nov 28, 2007 7.400 7.600 7.150 7.570 159,639 +0.19(+2.57%)
Nov 27, 2007 7.350 7.420 7.210 7.380 143,719 +0.08(+1.10%)
Nov 26, 2007 7.570 7.790 7.250 7.300 126,936 -0.29(-3.82%)
Nov 23, 2007 7.730 7.746 7.540 7.590 66,444 -0.12(-1.56%)
Nov 21, 2007 8.150 8.170 7.700 7.710 170,256 -0.43(-5.28%)
Nov 20, 2007 8.000 8.330 7.980 8.140 132,959 +0.06(+0.74%)
Nov 19, 2007 8.200 8.220 7.930 8.080 163,258 -0.16(-1.94%)
Nov 16, 2007 8.440 8.570 8.130 8.240 215,720 -0.14(-1.67%)
Nov 15, 2007 8.950 8.960 8.300 8.380 200,017 -0.56(-6.26%)
Nov 14, 2007 9.310 9.470 8.930 8.940 174,783 -0.28(-3.04%)
Nov 13, 2007 9.000 9.270 8.840 9.220 202,384 +0.26(+2.90%)
Nov 12, 2007 9.030 9.170 8.930 8.960 172,050 -0.10(-1.10%)
Nov 09, 2007 9.050 9.160 8.830 9.060 245,078 -0.14(-1.52%)
Nov 08, 2007 9.460 9.500 9.040 9.200 278,858 -0.18(-1.92%)
Nov 07, 2007 9.630 9.640 9.290 9.380 187,618 -0.36(-3.70%)
Nov 06, 2007 9.310 9.790 9.310 9.740 379,557 +0.43(+4.62%)
Nov 05, 2007 9.110 9.330 9.050 9.310 229,232 +0.14(+1.53%)
Nov 02, 2007 8.920 9.180 8.800 9.170 163,492 +0.35(+3.97%)
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.