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 )

1.970 +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 (%)
May 31, 2019 4.850 4.900 4.680 4.690 587,200 -0.25(-5.06%)
May 30, 2019 5.000 5.065 4.870 4.940 1,077,546 -0.07(-1.40%)
May 29, 2019 5.170 5.205 4.990 5.010 995,726 -0.20(-3.84%)
May 28, 2019 5.200 5.420 5.180 5.210 802,442 +0.02(+0.39%)
May 24, 2019 5.120 5.250 4.990 5.190 1,200,600 +0.08(+1.57%)
May 23, 2019 5.190 5.250 4.950 5.110 1,532,884 -0.14(-2.67%)
May 22, 2019 5.310 5.370 5.235 5.250 534,394 -0.07(-1.32%)
May 21, 2019 5.400 5.450 5.280 5.320 558,028 -0.07(-1.30%)
May 20, 2019 5.420 5.540 5.380 5.390 522,706 -0.08(-1.46%)
May 17, 2019 5.430 5.560 5.430 5.470 796,500 -0.02(-0.36%)
May 16, 2019 5.500 5.600 5.440 5.490 752,443 -0.04(-0.72%)
May 15, 2019 5.440 5.690 5.430 5.530 944,062 +0.07(+1.28%)
May 14, 2019 5.530 5.730 5.440 5.460 1,305,891 -0.02(-0.36%)
May 13, 2019 5.460 5.540 5.390 5.480 1,312,727 -0.06(-1.08%)
May 10, 2019 5.500 5.665 5.420 5.540 1,921,600 +0.04(+0.73%)
May 09, 2019 5.670 5.770 5.450 5.500 1,492,254 -0.23(-4.01%)
May 08, 2019 6.000 6.000 5.140 5.730 4,769,482 -0.84(-12.79%)
May 07, 2019 6.470 6.610 6.390 6.570 769,870 +0.04(+0.61%)
May 06, 2019 6.110 6.600 6.050 6.530 1,615,638 +0.34(+5.49%)
May 03, 2019 6.360 6.410 6.140 6.190 1,151,200 -0.14(-2.21%)
May 02, 2019 6.120 6.330 6.050 6.330 451,648 +0.20(+3.26%)
May 01, 2019 6.170 6.250 6.120 6.130 429,783 +0.00(+0.00%)
Apr 30, 2019 6.110 6.170 6.060 6.130 447,300 +0.03(+0.49%)
Apr 29, 2019 6.050 6.195 6.015 6.100 338,561 +0.06(+0.99%)
Apr 26, 2019 6.000 6.080 5.940 6.040 240,700 +0.03(+0.50%)
Apr 25, 2019 6.000 6.070 5.880 6.010 275,808 -0.02(-0.33%)
Apr 24, 2019 6.100 6.180 5.990 6.030 759,964 -0.04(-0.66%)
Apr 23, 2019 5.920 6.170 5.900 6.070 636,552 +0.17(+2.88%)
Apr 22, 2019 5.720 5.950 5.680 5.900 623,674 +0.15(+2.61%)
Apr 18, 2019 5.800 5.880 5.660 5.750 447,200 -0.05(-0.86%)
Apr 17, 2019 6.120 6.160 5.730 5.800 1,006,299 -0.30(-4.92%)
Apr 16, 2019 6.310 6.400 6.080 6.100 517,572 -0.17(-2.71%)
Apr 15, 2019 6.370 6.420 6.175 6.270 502,755 -0.08(-1.26%)
Apr 12, 2019 6.480 6.480 6.330 6.350 401,300 -0.08(-1.24%)
Apr 11, 2019 6.520 6.520 6.410 6.430 343,288 -0.11(-1.68%)
Apr 10, 2019 6.550 6.640 6.450 6.540 432,024 +0.00(+0.00%)
Apr 09, 2019 6.570 6.630 6.540 6.540 653,781 -0.06(-0.91%)
Apr 08, 2019 6.490 6.610 6.450 6.600 443,807 +0.09(+1.38%)
Apr 05, 2019 6.400 6.530 6.390 6.510 453,400 +0.12(+1.88%)
Apr 04, 2019 6.350 6.460 6.300 6.390 708,109 +0.06(+0.95%)
Apr 03, 2019 6.160 6.340 6.140 6.330 535,335 +0.19(+3.09%)
Apr 02, 2019 6.080 6.205 5.990 6.140 578,999 +0.04(+0.66%)
Apr 01, 2019 6.260 6.280 6.050 6.100 630,325 -0.13(-2.09%)
Mar 29, 2019 6.200 6.280 6.140 6.230 879,300 +0.04(+0.65%)
Mar 28, 2019 6.120 6.200 6.090 6.190 462,315 +0.09(+1.48%)
Mar 27, 2019 6.100 6.150 5.985 6.100 740,371 -0.04(-0.65%)
Mar 26, 2019 6.220 6.265 6.090 6.140 415,903 -0.01(-0.16%)
Mar 25, 2019 6.140 6.225 6.040 6.150 593,175 -0.01(-0.16%)
Mar 22, 2019 6.430 6.460 6.100 6.160 785,800 -0.30(-4.64%)
Mar 21, 2019 6.350 6.520 6.350 6.460 520,711 +0.08(+1.25%)
Mar 20, 2019 6.300 6.460 6.270 6.380 621,198 +0.04(+0.63%)
Mar 19, 2019 6.280 6.370 6.180 6.340 567,267 +0.12(+1.93%)
Mar 18, 2019 6.140 6.321 6.110 6.220 773,209 +0.10(+1.63%)
Mar 15, 2019 6.200 6.320 6.090 6.120 1,157,500 -0.05(-0.81%)
Mar 14, 2019 6.280 6.340 6.130 6.170 634,056 -0.11(-1.75%)
Mar 13, 2019 5.870 6.470 5.850 6.280 935,112 -0.13(-2.03%)
Mar 12, 2019 6.260 6.540 6.230 6.410 577,820 +0.01(+0.16%)
Mar 11, 2019 6.490 6.490 6.370 6.400 745,583 -0.08(-1.23%)
Mar 08, 2019 6.450 6.520 6.415 6.480 547,300 +0.00(+0.00%)
Mar 07, 2019 6.400 6.570 6.340 6.480 581,432 +0.04(+0.62%)
Mar 06, 2019 6.630 6.630 6.390 6.440 524,819 -0.15(-2.28%)
Mar 05, 2019 6.600 6.710 6.580 6.590 569,554 +0.00(+0.00%)
Mar 04, 2019 6.830 6.840 6.490 6.590 650,439 -0.26(-3.80%)
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.