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, 2012 3.470 3.470 3.350 3.380 734,669 -0.08(-2.31%)
May 30, 2012 3.500 3.510 3.440 3.460 737,013 -0.06(-1.70%)
May 29, 2012 3.530 3.580 3.450 3.520 606,011 +0.03(+0.86%)
May 25, 2012 3.560 3.620 3.460 3.490 218,062 -0.06(-1.69%)
May 24, 2012 3.520 3.579 3.490 3.550 251,019 +0.03(+0.85%)
May 23, 2012 3.470 3.560 3.322 3.520 396,461 +0.01(+0.28%)
May 22, 2012 3.540 3.630 3.490 3.510 365,575 -0.04(-1.13%)
May 21, 2012 3.370 3.570 3.360 3.550 377,214 +0.17(+5.03%)
May 18, 2012 3.470 3.470 3.280 3.380 1,440,333 -0.08(-2.31%)
May 17, 2012 3.630 3.630 3.460 3.460 392,749 -0.15(-4.16%)
May 16, 2012 3.730 3.770 3.550 3.610 553,242 -0.11(-2.96%)
May 15, 2012 3.690 3.825 3.665 3.720 532,223 +0.02(+0.54%)
May 14, 2012 3.640 3.730 3.630 3.700 359,242 +0.04(+1.09%)
May 11, 2012 3.540 3.670 3.500 3.660 399,443 +0.09(+2.52%)
May 10, 2012 3.630 3.650 3.550 3.570 286,559 -0.04(-1.11%)
May 09, 2012 3.630 3.680 3.610 3.610 183,090 -0.06(-1.63%)
May 08, 2012 3.640 3.710 3.630 3.670 335,101 +0.03(+0.82%)
May 07, 2012 3.650 3.740 3.620 3.640 521,523 -0.01(-0.27%)
May 04, 2012 3.700 3.732 3.650 3.650 409,026 -0.07(-1.88%)
May 03, 2012 3.750 3.810 3.670 3.720 656,500 -0.05(-1.33%)
May 02, 2012 3.760 3.895 3.750 3.770 586,329 -0.06(-1.57%)
May 01, 2012 3.940 3.970 3.720 3.830 505,178 -0.11(-2.79%)
Apr 30, 2012 4.020 4.060 3.910 3.940 609,561 -0.10(-2.48%)
Apr 27, 2012 4.010 4.060 3.950 4.040 637,990 +0.03(+0.75%)
Apr 26, 2012 4.060 4.060 3.920 4.010 605,360 -0.03(-0.74%)
Apr 25, 2012 3.900 4.050 3.870 4.040 645,176 +0.19(+4.94%)
Apr 24, 2012 3.810 3.910 3.800 3.850 284,498 +0.06(+1.58%)
Apr 23, 2012 3.830 3.850 3.770 3.790 368,123 -0.10(-2.57%)
Apr 20, 2012 3.900 4.060 3.860 3.890 766,128 +0.04(+1.04%)
Apr 19, 2012 3.770 3.898 3.760 3.850 574,646 +0.08(+2.09%)
Apr 18, 2012 3.870 3.910 3.750 3.771 515,534 -0.09(-2.31%)
Apr 17, 2012 3.730 3.950 3.720 3.860 1,174,335 +0.21(+5.75%)
Apr 16, 2012 3.560 3.680 3.500 3.650 436,161 +0.09(+2.53%)
Apr 13, 2012 3.660 3.690 3.540 3.560 384,021 -0.12(-3.26%)
Apr 12, 2012 3.700 3.760 3.660 3.680 267,268 +0.00(+0.00%)
Apr 11, 2012 3.700 3.780 3.665 3.680 385,773 +0.02(+0.55%)
Apr 10, 2012 3.670 3.810 3.650 3.660 500,078 -0.01(-0.27%)
Apr 09, 2012 3.720 3.742 3.640 3.670 407,090 -0.10(-2.65%)
Apr 05, 2012 3.900 3.950 3.725 3.770 712,175 -0.14(-3.58%)
Apr 04, 2012 3.940 3.960 3.860 3.910 579,782 -0.08(-2.01%)
Apr 03, 2012 4.060 4.130 3.970 3.990 211,894 -0.09(-2.21%)
Apr 02, 2012 3.990 4.120 3.920 4.080 790,362 +0.06(+1.49%)
Mar 30, 2012 4.080 4.080 3.950 4.020 784,661 -0.02(-0.50%)
Mar 29, 2012 4.000 4.080 3.960 4.040 479,980 +0.02(+0.50%)
Mar 28, 2012 4.130 4.240 4.010 4.020 528,477 -0.11(-2.66%)
Mar 27, 2012 4.150 4.200 4.110 4.130 359,640 +0.00(+0.00%)
Mar 26, 2012 4.200 4.280 4.110 4.130 797,291 -0.02(-0.48%)
Mar 23, 2012 4.210 4.210 4.080 4.150 432,509 -0.06(-1.43%)
Mar 22, 2012 4.210 4.280 4.100 4.210 612,269 -0.05(-1.17%)
Mar 21, 2012 4.320 4.450 4.250 4.260 772,352 -0.06(-1.39%)
Mar 20, 2012 4.160 4.530 4.022 4.320 1,328,472 +0.12(+2.86%)
Mar 19, 2012 4.120 4.270 4.100 4.200 448,092 +0.08(+1.94%)
Mar 16, 2012 4.000 4.170 4.000 4.120 925,267 +0.16(+4.04%)
Mar 15, 2012 3.950 4.040 3.940 3.960 872,382 +0.02(+0.51%)
Mar 14, 2012 3.790 4.010 3.777 3.940 875,115 +0.15(+3.96%)
Mar 13, 2012 3.750 3.820 3.649 3.790 440,665 +0.08(+2.16%)
Mar 12, 2012 3.730 3.790 3.660 3.710 295,758 -0.02(-0.54%)
Mar 09, 2012 3.730 3.850 3.670 3.730 453,548 +0.00(+0.00%)
Mar 08, 2012 3.610 3.750 3.610 3.730 614,445 +0.13(+3.61%)
Mar 07, 2012 3.590 3.770 3.580 3.600 609,638 +0.00(+0.00%)
Mar 06, 2012 3.570 3.690 3.540 3.600 451,182 -0.01(-0.28%)
Mar 05, 2012 3.570 3.660 3.450 3.610 677,251 +0.04(+1.12%)
Mar 02, 2012 3.710 3.780 3.550 3.570 738,338 -0.18(-4.80%)
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.