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 29, 2009 1.200 1.240 1.100 1.240 309,314 +0.04(+3.33%)
May 28, 2009 1.090 1.250 1.050 1.200 669,764 +0.17(+16.50%)
May 27, 2009 1.000 1.031 0.9900 1.030 35,837 +0.01(+0.98%)
May 26, 2009 1.070 1.070 0.9800 1.020 92,595 -0.06(-5.56%)
May 22, 2009 1.080 1.081 0.9800 1.080 102,463 +0.01(+0.93%)
May 21, 2009 1.010 1.070 0.9700 1.070 122,737 +0.06(+5.94%)
May 20, 2009 1.050 1.070 1.010 1.010 71,119 +0.00(+0.00%)
May 19, 2009 1.050 1.070 1.010 1.010 46,297 +0.00(+0.00%)
May 18, 2009 1.000 1.100 0.9900 1.010 212,456 +0.02(+2.02%)
May 15, 2009 1.060 1.150 0.9700 0.9900 716,805 -0.05(-4.81%)
May 14, 2009 1.020 1.060 1.000 1.040 102,044 +0.02(+1.96%)
May 13, 2009 1.050 1.080 1.010 1.020 104,700 +0.00(+0.00%)
May 12, 2009 1.100 1.100 1.010 1.020 123,189 -0.07(-6.42%)
May 11, 2009 1.000 1.100 1.000 1.090 146,758 +0.12(+12.37%)
May 08, 2009 1.040 1.100 0.9700 0.9700 236,166 -0.07(-6.73%)
May 07, 2009 1.100 1.110 1.020 1.040 90,619 -0.06(-5.45%)
May 06, 2009 1.090 1.100 1.001 1.100 181,429 +0.01(+0.92%)
May 05, 2009 0.9600 1.090 0.9501 1.090 247,267 +0.13(+13.54%)
May 04, 2009 0.9799 1.040 0.9000 0.9600 492,466 -0.09(-8.57%)
May 01, 2009 1.100 1.100 0.9000 1.050 699,807 -0.12(-10.26%)
Apr 30, 2009 1.280 1.300 1.080 1.170 332,406 -0.12(-9.30%)
Apr 29, 2009 1.420 1.450 1.250 1.290 216,273 -0.09(-6.52%)
Apr 28, 2009 1.440 1.470 1.360 1.380 404,722 +0.04(+2.99%)
Apr 27, 2009 1.500 1.500 1.180 1.340 599,511 +0.25(+22.94%)
Apr 24, 2009 1.100 1.100 1.020 1.090 163,141 +0.03(+2.83%)
Apr 23, 2009 1.200 1.200 1.030 1.060 294,024 -0.10(-8.62%)
Apr 22, 2009 1.150 1.190 1.120 1.160 384,302 +0.05(+4.50%)
Apr 21, 2009 1.100 1.200 1.060 1.110 621,086 +0.09(+8.82%)
Apr 20, 2009 1.050 1.050 0.9879 1.020 528,332 +0.07(+7.37%)
Apr 17, 2009 0.9300 1.000 0.9220 0.9500 249,774 +0.03(+3.26%)
Apr 16, 2009 0.8900 0.9400 0.8899 0.9200 84,111 +0.05(+5.75%)
Apr 15, 2009 0.9500 0.9500 0.8500 0.8700 127,066 -0.05(-5.43%)
Apr 14, 2009 1.040 1.080 0.9100 0.9200 398,996 -0.09(-8.91%)
Apr 13, 2009 0.8800 1.040 0.8750 1.010 246,813 +0.14(+16.09%)
Apr 09, 2009 0.8100 0.8743 0.7901 0.8700 172,224 +0.08(+10.13%)
Apr 08, 2009 0.8000 0.8100 0.7800 0.7900 141,500 +0.01(+1.28%)
Apr 07, 2009 0.6800 0.7900 0.6702 0.7800 328,730 +0.11(+17.29%)
Apr 06, 2009 0.6400 0.6800 0.6400 0.6650 63,262 +0.03(+3.91%)
Apr 03, 2009 0.6400 0.6700 0.6400 0.6400 36,182 -0.03(-4.48%)
Apr 02, 2009 0.6600 0.7000 0.6600 0.6700 68,942 -0.01(-1.47%)
Apr 01, 2009 0.6800 0.6800 0.6300 0.6800 29,966 +0.00(+0.00%)
Mar 31, 2009 0.6800 0.6800 0.6300 0.6800 53,106 +0.02(+3.03%)
Mar 30, 2009 0.6700 0.6700 0.6500 0.6600 27,868 -0.01(-1.49%)
Mar 26, 2009 0.6400 0.6700 0.6000 0.6700 186,996 +0.02(+3.08%)
Mar 25, 2009 0.6300 0.6800 0.6200 0.6500 137,399 +0.02(+3.17%)
Mar 24, 2009 0.6500 0.6600 0.6110 0.6300 102,015 -0.02(-3.08%)
Mar 23, 2009 0.6600 0.7000 0.6400 0.6500 114,283 -0.02(-2.99%)
Mar 20, 2009 0.7800 0.7800 0.6700 0.6700 84,294 -0.08(-10.67%)
Mar 19, 2009 0.8300 0.8300 0.7300 0.7500 83,700 -0.05(-6.25%)
Mar 18, 2009 0.8100 0.8300 0.7400 0.8000 119,273 -0.01(-1.23%)
Mar 17, 2009 0.8100 0.8300 0.7800 0.8100 34,694 -0.03(-3.54%)
Mar 16, 2009 0.8300 0.8400 0.7700 0.8397 50,658 +0.01(+1.17%)
Mar 13, 2009 0.8050 0.8500 0.7500 0.8300 65,426 +0.03(+3.75%)
Mar 12, 2009 0.7700 0.8000 0.7500 0.8000 30,468 +0.08(+11.11%)
Mar 11, 2009 0.7000 0.7900 0.7000 0.7200 21,163 -0.05(-6.49%)
Mar 10, 2009 0.7500 0.7900 0.7400 0.7700 53,942 +0.00(+0.13%)
Mar 09, 2009 0.7500 0.7800 0.7500 0.7690 86,263 +0.06(+8.31%)
Mar 06, 2009 0.6810 0.7300 0.6810 0.7100 23,002 +0.03(+4.26%)
Mar 05, 2009 0.7700 0.7700 0.6810 0.6810 33,154 -0.08(-10.39%)
Mar 04, 2009 0.7300 0.7700 0.6810 0.7600 54,383 +0.04(+5.56%)
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.