Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Cerus Corp (NQ: CERS )

1.970 +0.010 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2006 8.490 8.730 8.490 8.560 192,945 +0.05(+0.59%)
Mar 30, 2006 8.750 8.760 8.460 8.510 154,623 -0.24(-2.74%)
Mar 29, 2006 8.520 8.810 8.520 8.750 310,434 +0.21(+2.44%)
Mar 28, 2006 8.510 8.780 8.490 8.541 249,998 +0.11(+1.32%)
Mar 27, 2006 8.840 8.840 8.190 8.430 513,209 -0.38(-4.31%)
Mar 24, 2006 8.400 8.900 8.280 8.810 462,187 +0.54(+6.53%)
Mar 23, 2006 8.650 8.750 8.100 8.270 551,100 -0.39(-4.50%)
Mar 22, 2006 8.810 8.920 8.650 8.660 194,900 -0.13(-1.48%)
Mar 21, 2006 8.950 9.078 8.720 8.790 330,275 +0.09(+1.03%)
Mar 20, 2006 8.970 9.000 8.700 8.700 245,794 -0.30(-3.33%)
Mar 17, 2006 8.750 9.210 8.750 9.000 462,107 +0.25(+2.86%)
Mar 16, 2006 9.070 9.200 8.600 8.750 2,082,865 -0.46(-4.99%)
Mar 15, 2006 8.900 9.230 8.820 9.210 334,150 +0.31(+3.48%)
Mar 14, 2006 9.220 9.230 8.370 8.900 630,449 -0.30(-3.26%)
Mar 13, 2006 9.030 9.500 8.720 9.200 561,270 +0.13(+1.43%)
Mar 10, 2006 9.570 9.590 9.000 9.070 392,994 -0.47(-4.93%)
Mar 09, 2006 9.900 9.900 9.480 9.540 283,653 -0.28(-2.85%)
Mar 08, 2006 9.610 10.26 9.610 9.820 399,900 +0.21(+2.19%)
Mar 07, 2006 10.36 10.53 9.480 9.610 557,096 -0.83(-7.95%)
Mar 06, 2006 10.61 10.84 10.36 10.44 258,678 -0.19(-1.79%)
Mar 03, 2006 10.73 11.00 10.58 10.63 124,151 -0.12(-1.12%)
Mar 02, 2006 10.90 11.00 10.61 10.75 198,147 -0.24(-2.18%)
Mar 01, 2006 10.91 11.14 10.81 10.99 179,657 +0.16(+1.48%)
Feb 28, 2006 11.62 11.63 10.78 10.83 352,294 -0.79(-6.80%)
Feb 27, 2006 11.62 11.90 11.56 11.62 265,747 +0.06(+0.52%)
Feb 24, 2006 11.98 12.20 11.00 11.56 475,791 -0.31(-2.61%)
Feb 23, 2006 12.43 12.84 11.68 11.87 457,640 -0.63(-5.04%)
Feb 22, 2006 12.97 12.98 12.24 12.50 292,219 -0.51(-3.92%)
Feb 21, 2006 13.09 13.49 12.94 13.01 193,143 +0.03(+0.23%)
Feb 17, 2006 13.24 13.34 12.93 12.98 142,860 -0.02(-0.15%)
Feb 16, 2006 13.02 13.24 12.73 13.00 108,900 +0.01(+0.08%)
Feb 15, 2006 12.58 13.03 11.95 12.99 213,338 +0.41(+3.26%)
Feb 14, 2006 12.79 12.90 12.50 12.58 180,447 -0.12(-0.94%)
Feb 13, 2006 12.34 13.10 12.02 12.70 317,969 +0.40(+3.25%)
Feb 10, 2006 13.56 13.75 11.74 12.30 941,535 -1.35(-9.89%)
Feb 09, 2006 14.00 14.00 13.60 13.65 146,597 -0.32(-2.29%)
Feb 08, 2006 14.09 14.34 13.85 13.97 141,505 -0.03(-0.22%)
Feb 07, 2006 14.19 14.29 13.85 14.00 216,337 -0.14(-0.99%)
Feb 06, 2006 14.36 14.37 14.05 14.14 194,753 +0.09(+0.64%)
Feb 03, 2006 14.00 14.54 13.70 14.05 173,584 +0.12(+0.86%)
Feb 02, 2006 14.20 14.20 13.62 13.93 137,669 -0.27(-1.90%)
Feb 01, 2006 14.48 14.76 13.88 14.20 182,398 -0.10(-0.70%)
Jan 31, 2006 14.53 14.69 13.56 14.30 236,629 -0.18(-1.24%)
Jan 30, 2006 14.39 14.71 14.20 14.48 160,032 +0.19(+1.33%)
Jan 27, 2006 14.48 14.66 14.04 14.29 269,395 -0.05(-0.35%)
Jan 26, 2006 14.14 14.75 14.01 14.34 310,411 +0.37(+2.65%)
Jan 25, 2006 14.01 14.10 13.80 13.97 142,054 -0.11(-0.78%)
Jan 24, 2006 14.13 14.25 13.60 14.08 304,507 +0.26(+1.88%)
Jan 23, 2006 13.97 14.22 13.63 13.82 269,452 +0.21(+1.54%)
Jan 20, 2006 13.32 14.00 13.32 13.61 364,075 +0.29(+2.18%)
Jan 19, 2006 13.78 13.89 13.25 13.32 266,583 -0.28(-2.06%)
Jan 18, 2006 13.40 13.86 13.00 13.60 299,506 +0.08(+0.59%)
Jan 17, 2006 12.25 13.72 12.21 13.52 641,746 +1.47(+12.20%)
Jan 13, 2006 12.11 12.11 11.95 12.05 140,666 +0.01(+0.08%)
Jan 12, 2006 12.15 12.15 11.88 12.04 295,300 +0.01(+0.08%)
Jan 11, 2006 12.10 12.24 11.98 12.03 271,582 +0.01(+0.08%)
Jan 10, 2006 11.79 12.15 11.50 12.02 376,798 +0.26(+2.21%)
Jan 09, 2006 11.76 12.25 11.37 11.76 744,802 +1.44(+13.95%)
Jan 06, 2006 10.16 10.46 10.16 10.32 88,302 +0.08(+0.78%)
Jan 05, 2006 10.34 10.50 10.18 10.24 104,271 -0.01(-0.10%)
Jan 04, 2006 9.700 10.50 9.700 10.25 178,747 +0.24(+2.40%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.