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 (%)
Jun 30, 2016 6.270 6.295 6.110 6.240 1,080,499 -0.01(-0.16%)
Jun 29, 2016 6.030 6.330 5.980 6.250 1,268,843 +0.26(+4.34%)
Jun 28, 2016 5.910 6.020 5.900 5.990 1,302,175 +0.12(+2.04%)
Jun 27, 2016 5.950 6.000 5.760 5.870 1,011,046 -0.16(-2.65%)
Jun 24, 2016 6.000 6.150 5.930 6.030 1,612,422 -0.26(-4.13%)
Jun 23, 2016 6.100 6.290 6.040 6.290 967,841 +0.20(+3.28%)
Jun 22, 2016 6.030 6.230 5.985 6.090 689,547 +0.05(+0.83%)
Jun 21, 2016 6.150 6.200 5.900 6.040 1,110,590 -0.10(-1.63%)
Jun 20, 2016 6.370 6.370 6.050 6.140 3,393,617 +0.44(+7.72%)
Jun 17, 2016 5.900 5.900 5.670 5.700 1,094,586 -0.20(-3.39%)
Jun 16, 2016 5.880 5.930 5.730 5.900 651,912 +0.00(+0.00%)
Jun 15, 2016 5.960 6.030 5.880 5.900 617,169 -0.06(-1.01%)
Jun 14, 2016 6.070 6.130 5.920 5.960 739,564 -0.13(-2.13%)
Jun 13, 2016 6.030 6.180 5.960 6.090 1,284,190 +0.00(+0.00%)
Jun 10, 2016 5.890 6.170 5.778 6.090 1,211,811 +0.12(+2.01%)
Jun 09, 2016 6.050 6.080 5.940 5.970 829,698 -0.11(-1.81%)
Jun 08, 2016 6.030 6.130 5.990 6.080 898,733 +0.05(+0.83%)
Jun 07, 2016 5.750 6.160 5.740 6.030 2,096,072 +0.29(+5.05%)
Jun 06, 2016 5.540 5.780 5.470 5.740 893,183 +0.22(+3.99%)
Jun 03, 2016 5.680 5.700 5.500 5.520 603,275 -0.17(-2.99%)
Jun 02, 2016 5.660 5.760 5.640 5.690 740,871 +0.03(+0.53%)
Jun 01, 2016 5.540 5.700 5.530 5.660 908,098 +0.10(+1.80%)
May 31, 2016 5.510 5.610 5.490 5.560 1,554,755 +0.05(+0.91%)
May 27, 2016 5.550 5.510 5.510 5.510 723,200 -0.04(-0.72%)
May 26, 2016 5.620 5.665 5.540 5.550 805,694 -0.08(-1.42%)
May 25, 2016 5.540 5.750 5.520 5.630 978,737 +0.10(+1.81%)
May 24, 2016 5.400 5.555 5.330 5.530 1,006,674 +0.13(+2.41%)
May 23, 2016 5.500 5.620 5.330 5.400 1,814,998 +0.20(+3.85%)
May 20, 2016 5.100 5.200 4.900 5.200 1,520,660 +0.13(+2.56%)
May 19, 2016 5.180 5.260 5.070 5.070 890,560 -0.13(-2.50%)
May 18, 2016 5.170 5.280 5.140 5.200 743,376 +0.02(+0.39%)
May 17, 2016 5.420 5.420 5.140 5.180 1,057,306 -0.25(-4.60%)
May 16, 2016 5.290 5.460 5.270 5.430 671,131 +0.12(+2.26%)
May 13, 2016 5.220 5.450 5.210 5.310 781,604 +0.09(+1.72%)
May 12, 2016 5.440 5.520 5.110 5.220 1,534,276 -0.22(-4.04%)
May 11, 2016 5.610 5.720 5.440 5.440 830,864 -0.20(-3.55%)
May 10, 2016 5.720 5.800 5.580 5.640 750,030 -0.09(-1.57%)
May 09, 2016 5.450 5.830 5.450 5.730 1,021,650 +0.22(+3.99%)
May 06, 2016 5.580 5.630 5.500 5.510 934,547 -0.12(-2.13%)
May 05, 2016 5.890 5.890 5.550 5.630 1,113,414 -0.20(-3.43%)
May 04, 2016 5.860 5.905 5.418 5.830 2,070,878 -0.34(-5.51%)
May 03, 2016 6.220 6.310 6.110 6.170 1,080,597 -0.07(-1.12%)
May 02, 2016 6.260 6.290 6.110 6.240 983,486 -0.02(-0.32%)
Apr 29, 2016 6.430 6.470 6.160 6.260 950,426 -0.16(-2.49%)
Apr 28, 2016 6.410 6.610 6.400 6.420 723,817 -0.05(-0.77%)
Apr 27, 2016 6.420 6.580 6.320 6.470 791,434 +0.02(+0.31%)
Apr 26, 2016 6.520 6.540 6.255 6.450 1,400,157 -0.03(-0.46%)
Apr 25, 2016 6.690 6.700 6.440 6.480 858,309 -0.17(-2.56%)
Apr 22, 2016 6.750 6.890 6.560 6.650 1,019,273 +0.00(+0.00%)
Apr 21, 2016 6.520 6.710 6.500 6.650 1,639,752 +0.13(+1.99%)
Apr 20, 2016 6.320 6.580 6.280 6.520 928,846 +0.17(+2.68%)
Apr 19, 2016 6.430 6.503 6.320 6.350 815,103 -0.08(-1.24%)
Apr 18, 2016 6.630 6.670 6.350 6.430 880,127 -0.17(-2.58%)
Apr 15, 2016 6.470 6.680 6.390 6.600 1,811,685 +0.14(+2.17%)
Apr 14, 2016 6.250 6.490 6.170 6.460 1,468,903 +0.24(+3.86%)
Apr 13, 2016 6.360 6.360 6.165 6.220 713,599 -0.08(-1.27%)
Apr 12, 2016 6.130 6.310 6.000 6.300 707,945 +0.20(+3.28%)
Apr 11, 2016 6.220 6.300 6.050 6.100 794,450 -0.05(-0.81%)
Apr 08, 2016 6.400 6.480 6.060 6.150 1,100,170 -0.23(-3.61%)
Apr 07, 2016 6.390 6.490 6.320 6.380 1,407,982 -0.02(-0.31%)
Apr 06, 2016 6.190 6.400 6.090 6.400 1,568,115 +0.24(+3.90%)
Apr 05, 2016 6.100 6.300 6.100 6.160 1,233,552 +0.01(+0.16%)
Apr 04, 2016 5.990 6.250 5.930 6.150 1,739,985 +0.15(+2.50%)
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.