Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Cerus Corp (NQ: CERS )

1.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 31, 2007 6.000 6.320 5.890 6.220 408,439 +0.14(+2.30%)
May 30, 2007 5.940 6.090 5.810 6.080 281,211 +0.12(+2.01%)
May 29, 2007 5.850 5.980 5.850 5.960 238,475 +0.13(+2.23%)
May 25, 2007 5.700 5.880 5.630 5.830 129,261 +0.19(+3.37%)
May 24, 2007 5.920 5.940 5.550 5.640 209,982 -0.27(-4.57%)
May 23, 2007 6.160 6.170 5.880 5.910 203,351 -0.23(-3.75%)
May 22, 2007 6.130 6.270 5.990 6.140 419,384 +0.04(+0.66%)
May 21, 2007 5.830 6.150 5.800 6.100 603,134 +0.30(+5.17%)
May 18, 2007 5.550 5.860 5.480 5.800 440,816 +0.30(+5.45%)
May 17, 2007 5.120 5.550 5.120 5.500 492,541 +0.37(+7.21%)
May 16, 2007 5.300 5.430 5.110 5.130 400,989 -0.18(-3.39%)
May 15, 2007 5.430 5.590 5.300 5.310 455,818 -0.11(-2.03%)
May 14, 2007 5.660 5.750 5.400 5.420 517,961 -0.21(-3.73%)
May 11, 2007 5.610 5.690 5.530 5.630 352,145 +0.09(+1.62%)
May 10, 2007 5.650 5.650 5.470 5.540 433,623 -0.13(-2.29%)
May 09, 2007 5.820 5.850 5.640 5.670 316,251 -0.22(-3.74%)
May 08, 2007 6.050 6.060 5.810 5.890 331,291 -0.20(-3.28%)
May 07, 2007 6.310 6.310 6.050 6.090 333,733 -0.24(-3.79%)
May 04, 2007 6.480 6.480 6.190 6.330 470,014 -0.15(-2.31%)
May 03, 2007 6.500 6.530 6.370 6.480 633,512 +0.01(+0.15%)
May 02, 2007 7.020 7.440 6.310 6.470 1,045,532 -0.97(-13.04%)
May 01, 2007 7.340 7.540 6.600 7.440 786,823 +0.00(+0.00%)
Apr 30, 2007 7.950 7.950 7.320 7.440 408,003 -0.48(-6.06%)
Apr 27, 2007 7.930 8.110 7.800 7.920 242,102 -0.02(-0.25%)
Apr 26, 2007 7.770 8.000 7.750 7.940 265,850 +0.27(+3.52%)
Apr 25, 2007 7.820 7.940 7.630 7.670 193,532 -0.08(-1.03%)
Apr 24, 2007 7.550 7.790 7.470 7.750 301,436 +0.20(+2.65%)
Apr 23, 2007 7.630 7.720 7.420 7.550 178,947 -0.13(-1.69%)
Apr 20, 2007 7.480 7.730 7.400 7.680 323,569 +0.24(+3.23%)
Apr 19, 2007 7.660 7.660 7.400 7.440 206,803 -0.12(-1.59%)
Apr 18, 2007 7.710 7.920 7.400 7.560 366,955 -0.11(-1.43%)
Apr 17, 2007 7.520 7.740 7.470 7.670 391,517 +0.19(+2.54%)
Apr 16, 2007 7.570 7.650 7.450 7.480 288,118 +0.01(+0.13%)
Apr 13, 2007 7.500 7.710 7.400 7.470 377,056 +0.01(+0.13%)
Apr 12, 2007 7.150 7.540 7.130 7.460 344,384 +0.28(+3.90%)
Apr 11, 2007 7.340 7.340 7.120 7.180 292,574 -0.12(-1.64%)
Apr 10, 2007 7.270 7.360 7.250 7.300 222,537 +0.06(+0.83%)
Apr 09, 2007 7.310 7.340 7.150 7.240 292,279 -0.07(-0.96%)
Apr 05, 2007 7.170 7.420 7.140 7.310 321,118 +0.14(+1.95%)
Apr 04, 2007 7.130 7.230 7.080 7.170 353,387 +0.06(+0.84%)
Apr 03, 2007 6.970 7.210 6.880 7.110 741,104 +0.18(+2.60%)
Apr 02, 2007 6.659 6.940 6.650 6.930 373,532 +0.18(+2.67%)
Mar 30, 2007 6.960 7.020 6.730 6.750 810,128 -0.06(-0.88%)
Mar 29, 2007 6.890 6.900 6.710 6.810 361,667 -0.01(-0.15%)
Mar 28, 2007 6.680 6.880 6.590 6.820 285,670 +0.19(+2.87%)
Mar 27, 2007 6.580 6.660 6.530 6.630 172,414 +0.02(+0.30%)
Mar 26, 2007 6.640 6.690 6.560 6.610 172,139 -0.06(-0.90%)
Mar 23, 2007 6.750 6.780 6.591 6.670 153,208 -0.10(-1.48%)
Mar 22, 2007 6.800 6.800 6.670 6.770 276,737 -0.03(-0.44%)
Mar 21, 2007 6.750 6.860 6.700 6.800 227,042 +0.07(+1.04%)
Mar 20, 2007 6.650 6.900 6.600 6.730 376,268 +0.10(+1.51%)
Mar 19, 2007 6.660 6.852 6.580 6.630 392,257 +0.05(+0.76%)
Mar 16, 2007 6.420 6.680 6.350 6.580 485,469 +0.15(+2.33%)
Mar 15, 2007 6.410 6.520 6.380 6.430 233,314 +0.04(+0.63%)
Mar 14, 2007 6.510 6.550 6.330 6.390 326,184 +0.01(+0.19%)
Mar 13, 2007 6.410 6.780 6.330 6.378 647,707 -0.03(-0.50%)
Mar 12, 2007 6.360 6.520 6.310 6.410 305,316 +0.00(+0.00%)
Mar 09, 2007 6.500 6.700 6.300 6.410 413,783 -0.05(-0.77%)
Mar 08, 2007 6.730 6.750 6.310 6.460 680,827 -0.15(-2.27%)
Mar 07, 2007 5.750 6.690 5.670 6.610 1,715,000 +1.01(+18.04%)
Mar 06, 2007 5.560 5.730 5.490 5.600 248,052 +0.10(+1.82%)
Mar 05, 2007 5.810 5.830 5.470 5.500 340,833 -0.36(-6.14%)
Mar 02, 2007 5.740 5.990 5.680 5.860 600,816 +0.13(+2.27%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.