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, 2015 4.940 5.240 4.939 4.980 1,420,608 +0.06(+1.22%)
May 28, 2015 4.630 4.950 4.565 4.920 1,229,668 +0.25(+5.35%)
May 27, 2015 4.540 4.690 4.480 4.670 617,384 +0.13(+2.86%)
May 26, 2015 4.440 4.570 4.350 4.540 894,359 +0.08(+1.79%)
May 22, 2015 4.550 4.460 4.460 4.460 377,100 -0.09(-1.98%)
May 21, 2015 4.590 4.632 4.520 4.550 378,810 -0.04(-0.87%)
May 20, 2015 4.590 4.650 4.490 4.590 553,477 -0.01(-0.22%)
May 19, 2015 4.620 4.680 4.550 4.600 522,892 +0.00(+0.00%)
May 18, 2015 4.590 4.610 4.475 4.600 640,033 -0.01(-0.11%)
May 15, 2015 4.660 4.690 4.530 4.605 613,979 -0.04(-0.97%)
May 14, 2015 4.710 4.730 4.580 4.650 484,913 -0.04(-0.85%)
May 13, 2015 4.790 4.840 4.640 4.690 592,756 -0.08(-1.68%)
May 12, 2015 4.750 4.860 4.630 4.770 961,486 +0.00(+0.00%)
May 11, 2015 4.620 4.790 4.590 4.770 1,195,722 +0.12(+2.58%)
May 08, 2015 4.610 4.660 4.465 4.650 1,032,192 +0.11(+2.42%)
May 07, 2015 4.670 4.670 4.450 4.540 854,342 -0.13(-2.78%)
May 06, 2015 4.310 4.710 4.310 4.670 1,461,799 +0.18(+4.01%)
May 05, 2015 4.650 4.650 4.300 4.490 1,165,556 -0.17(-3.54%)
May 04, 2015 4.440 4.710 4.410 4.655 1,155,300 +0.24(+5.32%)
May 01, 2015 4.480 4.540 4.300 4.420 1,008,579 -0.02(-0.45%)
Apr 30, 2015 4.410 4.565 4.400 4.440 1,267,992 -0.02(-0.45%)
Apr 29, 2015 4.520 4.590 4.390 4.460 841,991 -0.06(-1.33%)
Apr 28, 2015 4.700 4.700 4.375 4.520 1,455,689 -0.18(-3.83%)
Apr 27, 2015 4.810 4.850 4.500 4.700 1,589,222 -0.09(-1.88%)
Apr 24, 2015 4.650 4.940 4.630 4.790 2,269,893 +0.21(+4.47%)
Apr 23, 2015 4.280 4.730 4.150 4.585 2,607,935 +0.49(+11.83%)
Apr 22, 2015 4.020 4.110 3.960 4.100 593,620 +0.05(+1.23%)
Apr 21, 2015 4.070 4.140 3.985 4.050 573,409 +0.00(+0.00%)
Apr 20, 2015 4.100 4.100 3.969 4.050 914,388 +0.02(+0.50%)
Apr 17, 2015 4.190 4.200 3.980 4.030 780,201 -0.21(-4.95%)
Apr 16, 2015 4.280 4.320 4.160 4.240 589,200 -0.06(-1.40%)
Apr 15, 2015 4.280 4.320 4.110 4.300 1,296,437 +0.18(+4.37%)
Apr 14, 2015 4.040 4.160 4.030 4.120 922,588 +0.09(+2.23%)
Apr 13, 2015 3.900 4.030 3.890 4.030 1,059,164 +0.13(+3.33%)
Apr 10, 2015 3.890 3.920 3.830 3.900 955,211 +0.03(+0.78%)
Apr 09, 2015 3.920 4.000 3.815 3.870 649,571 -0.07(-1.78%)
Apr 08, 2015 3.860 3.960 3.815 3.940 783,088 +0.08(+2.07%)
Apr 07, 2015 3.910 4.050 3.840 3.860 995,482 -0.06(-1.53%)
Apr 06, 2015 3.900 3.970 3.850 3.920 707,701 +0.01(+0.26%)
Apr 02, 2015 3.950 3.910 3.910 3.910 1,150,700 -0.06(-1.51%)
Apr 01, 2015 4.150 4.230 3.950 3.970 1,208,578 -0.20(-4.80%)
Mar 31, 2015 4.200 4.260 4.120 4.170 865,564 -0.06(-1.42%)
Mar 30, 2015 4.150 4.240 4.120 4.230 758,272 +0.13(+3.17%)
Mar 27, 2015 4.230 4.270 4.070 4.100 734,529 -0.11(-2.61%)
Mar 26, 2015 4.000 4.220 4.000 4.210 1,056,401 +0.19(+4.73%)
Mar 25, 2015 4.200 4.200 3.990 4.020 1,630,980 -0.20(-4.74%)
Mar 24, 2015 4.150 4.290 4.150 4.220 828,160 +0.06(+1.44%)
Mar 23, 2015 4.300 4.300 4.125 4.160 874,096 -0.13(-3.03%)
Mar 20, 2015 4.400 4.460 4.210 4.290 1,677,260 -0.05(-1.15%)
Mar 19, 2015 4.150 4.380 4.150 4.340 1,017,107 +0.19(+4.58%)
Mar 18, 2015 4.170 4.200 4.075 4.150 863,044 -0.05(-1.19%)
Mar 17, 2015 4.250 4.270 4.140 4.200 608,732 -0.06(-1.41%)
Mar 16, 2015 4.240 4.260 4.150 4.260 1,539,060 +0.14(+3.40%)
Mar 13, 2015 4.100 4.180 3.950 4.120 1,158,934 +0.02(+0.49%)
Mar 12, 2015 4.070 4.140 4.060 4.100 812,549 +0.08(+1.99%)
Mar 11, 2015 4.110 4.160 3.980 4.020 1,670,118 -0.09(-2.19%)
Mar 10, 2015 4.240 4.263 4.048 4.110 2,019,774 -0.17(-3.97%)
Mar 09, 2015 4.410 4.410 4.245 4.280 1,999,689 -0.13(-2.95%)
Mar 06, 2015 4.420 4.430 4.320 4.410 842,278 -0.04(-0.90%)
Mar 05, 2015 4.450 4.580 4.360 4.450 982,423 -0.01(-0.22%)
Mar 04, 2015 4.410 4.535 4.310 4.460 1,223,956 +0.02(+0.45%)
Mar 03, 2015 4.420 4.480 4.250 4.440 2,763,623 -0.02(-0.45%)
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.