Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Infusystems Holdings (NY: INFU )

6.600 -0.070 (-1.05%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 14, 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 (%)
Jun 13, 2024 6.880 6.935 6.583 6.670 25,868 -0.19(-2.77%)
Jun 12, 2024 6.900 7.140 6.760 6.860 79,386 -0.04(-0.58%)
Jun 11, 2024 6.810 7.030 6.810 6.900 35,706 +0.00(+0.00%)
Jun 10, 2024 6.800 6.970 6.670 6.900 148,354 +0.01(+0.15%)
Jun 07, 2024 6.670 6.960 6.670 6.890 37,333 +0.15(+2.23%)
Jun 06, 2024 6.990 7.090 6.720 6.740 56,297 -0.21(-3.02%)
Jun 05, 2024 7.040 7.130 6.870 6.950 45,141 -0.03(-0.43%)
Jun 04, 2024 7.090 7.100 6.950 6.980 45,959 -0.07(-0.99%)
Jun 03, 2024 7.230 7.330 6.960 7.050 91,424 -0.09(-1.26%)
May 31, 2024 7.050 7.310 7.050 7.140 28,770 +0.07(+0.99%)
May 30, 2024 7.420 7.470 7.050 7.070 62,822 -0.27(-3.68%)
May 29, 2024 7.360 7.550 7.310 7.340 37,598 -0.17(-2.26%)
May 28, 2024 7.160 7.520 7.050 7.510 77,057 +0.36(+5.03%)
May 24, 2024 6.960 7.150 6.910 7.150 54,559 +0.23(+3.32%)
May 23, 2024 7.190 7.190 6.850 6.920 59,650 -0.24(-3.35%)
May 22, 2024 6.680 7.235 6.500 7.160 117,067 +0.53(+7.99%)
May 21, 2024 6.720 6.870 6.550 6.630 100,750 +0.14(+2.16%)
May 20, 2024 6.500 6.560 6.375 6.490 83,707 +0.05(+0.78%)
May 17, 2024 6.380 6.640 6.320 6.440 60,784 +0.10(+1.58%)
May 16, 2024 6.760 6.850 6.250 6.340 86,338 -0.35(-5.23%)
May 15, 2024 6.980 7.000 6.620 6.690 46,684 -0.20(-2.90%)
May 14, 2024 7.000 7.120 6.800 6.890 54,090 -0.07(-1.01%)
May 13, 2024 7.280 7.330 6.910 6.960 58,277 -0.32(-4.40%)
May 10, 2024 7.530 7.600 7.280 7.280 50,939 -0.28(-3.70%)
May 09, 2024 7.830 7.900 7.210 7.560 64,119 -0.38(-4.79%)
May 08, 2024 8.020 8.070 7.900 7.940 15,731 -0.17(-2.10%)
May 07, 2024 7.760 8.190 7.705 8.110 31,223 +0.34(+4.38%)
May 06, 2024 7.500 7.894 7.500 7.770 23,786 +0.25(+3.32%)
May 03, 2024 7.560 7.660 7.400 7.520 17,495 +0.10(+1.35%)
May 02, 2024 7.770 7.770 7.410 7.420 38,441 -0.36(-4.63%)
May 01, 2024 7.590 7.930 7.590 7.780 23,450 +0.27(+3.60%)
Apr 30, 2024 7.530 7.655 7.415 7.510 36,334 -0.11(-1.44%)
Apr 29, 2024 8.000 8.065 7.600 7.620 23,971 -0.50(-6.16%)
Apr 26, 2024 7.650 8.120 7.650 8.120 27,842 +0.51(+6.70%)
Apr 25, 2024 7.850 7.870 7.570 7.610 30,441 -0.26(-3.30%)
Apr 24, 2024 7.940 7.970 7.780 7.870 18,683 -0.14(-1.75%)
Apr 23, 2024 7.740 8.140 7.740 8.010 12,517 +0.27(+3.49%)
Apr 22, 2024 8.170 8.380 7.700 7.740 75,313 -0.46(-5.61%)
Apr 19, 2024 7.760 8.200 7.760 8.200 32,697 +0.41(+5.26%)
Apr 18, 2024 7.895 7.951 7.790 7.790 35,739 -0.08(-1.02%)
Apr 17, 2024 7.990 8.097 7.865 7.870 21,780 -0.05(-0.63%)
Apr 16, 2024 7.900 8.050 7.752 7.920 29,594 +0.02(+0.25%)
Apr 15, 2024 8.080 8.150 7.885 7.900 34,399 -0.14(-1.74%)
Apr 12, 2024 7.890 8.170 7.890 8.040 31,872 +0.08(+1.01%)
Apr 11, 2024 8.025 8.180 7.872 7.960 59,973 -0.11(-1.36%)
Apr 10, 2024 7.940 8.150 7.910 8.070 48,040 -0.03(-0.37%)
Apr 09, 2024 8.160 8.200 8.020 8.100 27,263 -0.04(-0.49%)
Apr 08, 2024 8.310 8.440 8.046 8.140 53,002 -0.17(-2.05%)
Apr 05, 2024 8.340 8.480 8.210 8.310 46,572 -0.13(-1.54%)
Apr 04, 2024 8.110 8.440 7.995 8.440 218,662 +0.24(+2.93%)
Apr 03, 2024 8.140 8.350 8.140 8.200 41,159 -0.09(-1.09%)
Apr 02, 2024 8.680 8.740 8.075 8.290 52,555 -0.52(-5.90%)
Apr 01, 2024 8.650 8.890 8.265 8.810 99,701 +0.24(+2.80%)
Mar 28, 2024 8.850 8.850 8.550 8.570 44,560 -0.23(-2.61%)
Mar 27, 2024 8.620 8.830 8.400 8.800 40,079 +0.29(+3.41%)
Mar 26, 2024 8.800 8.800 8.490 8.510 35,858 -0.24(-2.74%)
Mar 25, 2024 8.910 8.910 8.750 8.750 21,452 -0.23(-2.56%)
Mar 22, 2024 8.990 9.120 8.630 8.980 40,947 -0.01(-0.11%)
Mar 21, 2024 8.810 9.055 8.670 8.990 45,874 +0.11(+1.24%)
Mar 20, 2024 8.850 8.880 8.350 8.880 76,500 +0.04(+0.45%)
Mar 19, 2024 8.900 8.949 8.710 8.840 31,962 -0.08(-0.90%)
Mar 18, 2024 9.210 9.220 8.710 8.920 38,692 -0.36(-3.88%)
Mar 15, 2024 8.980 9.320 8.500 9.280 153,831 +0.26(+2.88%)
Mar 14, 2024 9.730 9.750 8.950 9.020 76,255 -0.50(-5.25%)
Mar 13, 2024 9.180 9.750 9.180 9.520 75,461 +0.38(+4.16%)
Mar 12, 2024 9.600 9.600 9.130 9.140 91,861 -0.47(-4.89%)
Mar 11, 2024 9.840 9.900 9.516 9.610 39,900 -0.13(-1.33%)
Mar 08, 2024 9.300 9.910 9.200 9.740 146,931 +0.53(+5.75%)
Mar 07, 2024 9.210 9.300 9.125 9.210 17,465 +0.00(+0.00%)
Mar 06, 2024 9.250 9.250 9.092 9.210 19,265 +0.06(+0.66%)
Mar 05, 2024 9.170 9.300 9.090 9.150 18,395 -0.10(-1.08%)
Mar 04, 2024 9.300 9.350 9.110 9.250 51,692 -0.05(-0.54%)
Mar 01, 2024 9.300 9.300 9.180 9.300 20,540 +0.05(+0.54%)
Feb 29, 2024 9.390 9.490 9.250 9.250 36,486 -0.02(-0.22%)
Feb 28, 2024 9.070 9.320 9.050 9.270 25,165 +0.15(+1.64%)
Feb 27, 2024 9.450 9.450 9.090 9.120 19,122 -0.24(-2.56%)
Feb 26, 2024 9.160 9.616 9.160 9.360 19,579 +0.15(+1.63%)
Feb 23, 2024 9.270 9.298 9.050 9.210 22,993 -0.09(-0.97%)
Feb 22, 2024 9.180 9.350 8.960 9.300 71,208 +0.14(+1.53%)
Feb 21, 2024 9.420 9.430 9.160 9.160 26,914 -0.31(-3.27%)
Feb 20, 2024 9.490 9.685 9.400 9.470 47,934 -0.03(-0.32%)
Feb 16, 2024 9.710 9.850 9.450 9.500 53,991 -0.28(-2.86%)
Feb 15, 2024 9.570 9.805 9.380 9.780 40,198 +0.24(+2.52%)
Feb 14, 2024 9.150 9.560 9.150 9.540 19,877 +0.57(+6.35%)
Feb 13, 2024 9.520 9.750 8.950 8.970 51,463 -0.67(-6.95%)
Feb 12, 2024 9.680 9.790 9.600 9.640 82,202 +0.04(+0.42%)
Feb 09, 2024 9.580 9.700 9.580 9.600 38,448 +0.09(+0.95%)
Feb 08, 2024 9.320 9.680 9.240 9.510 27,810 +0.23(+2.48%)
Feb 07, 2024 9.410 9.590 9.280 9.280 19,796 -0.33(-3.43%)
Feb 06, 2024 9.290 9.635 9.290 9.610 19,599 +0.36(+3.89%)
Feb 05, 2024 9.510 9.590 9.240 9.250 27,863 -0.30(-3.14%)
Feb 02, 2024 9.480 9.740 9.350 9.550 27,941 +0.05(+0.53%)
Feb 01, 2024 9.350 9.630 9.350 9.500 22,753 +0.27(+2.93%)
Jan 31, 2024 9.760 9.760 9.210 9.230 31,963 -0.47(-4.85%)
Jan 30, 2024 9.780 9.950 9.700 9.700 14,650 -0.08(-0.82%)
Jan 29, 2024 9.700 9.910 9.540 9.780 21,970 +0.15(+1.56%)
Jan 26, 2024 9.800 9.800 9.560 9.630 22,005 -0.17(-1.73%)
Jan 25, 2024 9.800 9.800 9.540 9.800 23,510 -0.03(-0.31%)
Jan 24, 2024 10.00 10.00 9.740 9.830 21,016 +0.03(+0.31%)
Jan 23, 2024 10.03 10.03 9.800 9.800 32,443 -0.15(-1.51%)
Jan 22, 2024 9.710 10.00 9.710 9.950 33,394 +0.35(+3.65%)
Jan 19, 2024 9.060 9.800 8.990 9.600 36,053 +0.59(+6.55%)
Jan 18, 2024 9.200 9.260 8.940 9.010 27,560 -0.08(-0.88%)
Jan 17, 2024 8.890 9.315 8.890 9.090 24,117 +0.10(+1.11%)
Jan 16, 2024 9.650 9.930 8.910 8.990 78,429 -0.67(-6.94%)
Jan 12, 2024 9.900 9.900 9.650 9.660 18,433 -0.08(-0.82%)
Jan 11, 2024 9.860 9.900 9.700 9.740 22,855 -0.19(-1.91%)
Jan 10, 2024 9.910 9.930 9.680 9.930 29,039 +0.09(+0.91%)
Jan 09, 2024 9.900 10.00 9.800 9.840 32,789 -0.22(-2.19%)
Jan 08, 2024 9.890 10.15 9.728 10.06 99,135 +0.15(+1.51%)
Jan 05, 2024 9.870 10.05 9.740 9.910 103,361 -0.04(-0.40%)
Jan 04, 2024 9.850 10.00 9.667 9.950 31,882 +0.08(+0.81%)
Jan 03, 2024 10.18 10.18 9.810 9.870 41,363 -0.32(-3.14%)
Jan 02, 2024 10.58 10.58 10.15 10.19 36,943 -0.35(-3.32%)
Dec 29, 2023 10.66 10.66 10.38 10.54 37,084 -0.18(-1.68%)
Dec 28, 2023 10.61 10.84 10.60 10.72 52,737 -0.17(-1.56%)
Dec 27, 2023 10.85 10.89 10.70 10.89 36,857 +0.03(+0.28%)
Dec 26, 2023 10.65 10.88 10.42 10.86 62,143 +0.16(+1.50%)
Dec 22, 2023 10.69 10.80 10.43 10.70 29,382 +0.00(+0.00%)
Dec 21, 2023 10.54 10.70 10.36 10.70 31,518 +0.13(+1.23%)
Dec 20, 2023 10.69 10.99 10.39 10.57 74,634 -0.13(-1.21%)
Dec 19, 2023 10.30 10.75 10.10 10.70 61,102 +0.55(+5.42%)
Dec 18, 2023 10.35 10.51 10.02 10.15 37,226 -0.20(-1.93%)
Dec 15, 2023 10.32 10.68 9.880 10.35 135,480 -0.01(-0.10%)
Dec 14, 2023 10.90 10.90 10.12 10.36 63,455 -0.38(-3.54%)
Dec 13, 2023 10.23 10.83 9.940 10.74 51,154 +0.61(+6.02%)
Dec 12, 2023 10.29 10.47 10.07 10.13 24,229 -0.16(-1.55%)
Dec 11, 2023 10.44 10.50 10.13 10.29 68,000 -0.11(-1.06%)
Dec 08, 2023 10.43 10.49 10.10 10.40 31,808 -0.02(-0.19%)
Dec 07, 2023 10.63 10.69 10.32 10.42 35,214 -0.18(-1.70%)
Dec 06, 2023 10.67 10.90 10.42 10.60 69,178 -0.05(-0.47%)
Dec 05, 2023 10.21 10.66 10.14 10.65 69,371 +0.34(+3.30%)
Dec 04, 2023 10.08 10.31 10.05 10.31 48,582 +0.21(+2.08%)
Dec 01, 2023 9.910 10.32 9.910 10.10 35,774 +0.07(+0.70%)
Nov 30, 2023 10.09 10.09 9.880 10.03 14,781 -0.05(-0.50%)
Nov 29, 2023 10.14 10.32 9.755 10.08 31,735 +0.10(+1.00%)
Nov 28, 2023 9.940 10.22 9.800 9.980 22,808 +0.00(+0.00%)
Nov 27, 2023 9.830 10.32 9.770 9.980 85,005 +0.20(+2.04%)
Nov 24, 2023 9.510 9.870 9.460 9.780 16,848 +0.15(+1.56%)
Nov 22, 2023 9.390 9.660 9.340 9.630 37,175 +0.38(+4.11%)
Nov 21, 2023 9.320 9.520 9.200 9.250 23,508 -0.10(-1.07%)
Nov 20, 2023 9.310 9.550 8.923 9.350 23,429 +0.06(+0.65%)
Nov 17, 2023 9.020 9.300 8.820 9.290 62,337 +0.12(+1.31%)
Nov 16, 2023 8.900 9.200 8.615 9.170 25,695 +0.22(+2.46%)
Nov 15, 2023 9.250 9.280 8.828 8.950 20,844 -0.35(-3.76%)
Nov 14, 2023 8.900 9.320 8.900 9.300 68,119 +0.50(+5.68%)
Nov 13, 2023 8.530 8.910 8.430 8.800 43,962 +0.21(+2.44%)
Nov 10, 2023 8.630 8.710 8.480 8.590 23,208 -0.01(-0.12%)
Nov 09, 2023 8.680 8.700 8.450 8.600 67,707 -0.05(-0.58%)
Nov 08, 2023 9.040 9.050 8.590 8.650 72,856 -0.50(-5.46%)
Nov 07, 2023 9.510 9.510 8.900 9.150 53,922 -0.32(-3.38%)
Nov 06, 2023 9.580 9.785 9.185 9.470 18,823 -0.18(-1.87%)
Nov 03, 2023 9.180 9.830 9.180 9.650 36,565 +0.67(+7.46%)
Nov 02, 2023 9.610 9.750 8.779 8.980 82,266 -0.65(-6.75%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.