Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Cerus Corp (NQ: CERS )

2.110 +0.240 (+12.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2024 1.900 2.150 1.860 2.110 1,888,933 +0.24(+12.83%)
Jul 10, 2024 1.970 1.970 1.830 1.870 583,342 -0.11(-5.56%)
Jul 09, 2024 1.940 2.000 1.915 1.980 1,133,101 +0.02(+1.02%)
Jul 08, 2024 1.730 1.960 1.690 1.960 1,953,069 +0.26(+15.29%)
Jul 05, 2024 1.690 1.720 1.645 1.700 683,206 -0.02(-1.16%)
Jul 03, 2024 1.700 1.750 1.690 1.720 404,033 +0.02(+1.18%)
Jul 02, 2024 1.700 1.720 1.680 1.700 410,073 -0.02(-1.16%)
Jul 01, 2024 1.720 1.800 1.710 1.720 656,880 -0.04(-2.27%)
Jun 28, 2024 1.750 1.780 1.720 1.760 1,811,795 +0.01(+0.57%)
Jun 27, 2024 1.690 1.750 1.670 1.750 562,713 +0.08(+4.79%)
Jun 26, 2024 1.680 1.690 1.660 1.670 631,907 -0.01(-0.60%)
Jun 25, 2024 1.700 1.710 1.670 1.680 377,881 -0.01(-0.59%)
Jun 24, 2024 1.700 1.740 1.670 1.690 555,220 +0.00(+0.00%)
Jun 21, 2024 1.690 1.725 1.650 1.690 891,911 +0.00(+0.00%)
Jun 20, 2024 1.680 1.710 1.620 1.690 1,392,782 +0.00(+0.00%)
Jun 18, 2024 1.790 1.820 1.690 1.690 735,642 -0.12(-6.63%)
Jun 17, 2024 1.750 1.810 1.720 1.810 766,788 +0.07(+4.02%)
Jun 14, 2024 1.800 1.800 1.720 1.740 641,029 -0.06(-3.33%)
Jun 13, 2024 1.830 1.880 1.780 1.800 392,966 -0.04(-2.17%)
Jun 12, 2024 1.780 1.900 1.770 1.840 1,159,581 +0.08(+4.55%)
Jun 11, 2024 1.750 1.770 1.710 1.760 604,620 +0.01(+0.57%)
Jun 10, 2024 1.770 1.775 1.690 1.750 922,121 -0.03(-1.69%)
Jun 07, 2024 1.840 1.910 1.770 1.780 551,809 -0.11(-5.82%)
Jun 06, 2024 1.880 1.890 1.830 1.890 412,589 +0.00(+0.00%)
Jun 05, 2024 1.800 1.890 1.770 1.890 647,448 +0.09(+5.00%)
Jun 04, 2024 1.770 1.800 1.710 1.800 640,965 +0.03(+1.69%)
Jun 03, 2024 1.790 1.830 1.750 1.770 554,861 -0.02(-1.12%)
May 31, 2024 1.830 1.860 1.770 1.790 542,359 -0.04(-2.19%)
May 30, 2024 1.770 1.850 1.770 1.830 514,090 +0.07(+3.98%)
May 29, 2024 1.740 1.830 1.710 1.760 702,571 -0.05(-2.76%)
May 28, 2024 1.810 1.855 1.745 1.810 1,522,552 -0.03(-1.63%)
May 24, 2024 1.860 1.880 1.830 1.840 407,928 -0.01(-0.54%)
May 23, 2024 1.930 1.930 1.840 1.850 1,143,473 -0.08(-4.15%)
May 22, 2024 1.870 1.990 1.840 1.930 808,569 +0.08(+4.32%)
May 21, 2024 1.940 1.960 1.840 1.850 875,083 -0.10(-5.13%)
May 20, 2024 1.970 1.970 1.910 1.950 546,072 -0.02(-1.02%)
May 17, 2024 1.980 1.985 1.930 1.970 654,931 +0.01(+0.51%)
May 16, 2024 2.020 2.065 1.950 1.960 926,026 -0.07(-3.45%)
May 15, 2024 2.110 2.200 2.030 2.030 1,140,329 -0.01(-0.49%)
May 14, 2024 1.980 2.255 1.970 2.040 1,967,285 +0.04(+2.00%)
May 13, 2024 1.780 2.021 1.760 2.000 2,418,846 +0.27(+15.61%)
May 10, 2024 1.910 1.930 1.730 1.730 1,276,447 -0.18(-9.42%)
May 09, 2024 1.860 1.930 1.860 1.910 787,601 +0.03(+1.60%)
May 08, 2024 1.750 1.880 1.750 1.880 1,259,144 +0.03(+1.62%)
May 07, 2024 1.760 1.880 1.760 1.850 1,083,658 +0.06(+3.35%)
May 06, 2024 1.660 1.830 1.640 1.790 1,523,123 +0.17(+10.49%)
May 03, 2024 1.820 2.000 1.620 1.620 2,509,244 -0.14(-7.95%)
May 02, 2024 1.720 1.765 1.680 1.760 884,076 +0.04(+2.33%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.