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

Cardiovascular Syst (NQ: CSII )

20.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 27, 2023 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 (%)
Dec 31, 2009 4.740 4.590 4.590 4.590 58,300 -0.19(-3.97%)
Dec 30, 2009 4.440 4.780 4.400 4.780 46,287 +0.28(+6.22%)
Dec 29, 2009 4.600 4.740 4.500 4.500 43,619 -0.09(-1.96%)
Dec 28, 2009 4.490 4.600 4.470 4.590 40,936 +0.16(+3.61%)
Dec 24, 2009 4.500 4.640 4.430 4.430 7,047 -0.05(-1.12%)
Dec 23, 2009 4.280 4.860 4.220 4.480 59,164 +0.30(+7.18%)
Dec 22, 2009 4.140 4.260 4.080 4.180 45,649 -0.03(-0.71%)
Dec 21, 2009 4.360 4.390 4.200 4.210 24,270 -0.02(-0.47%)
Dec 18, 2009 4.300 4.300 3.980 4.230 119,401 -0.04(-0.94%)
Dec 17, 2009 4.500 4.560 4.270 4.270 36,980 -0.24(-5.32%)
Dec 16, 2009 4.790 4.790 4.380 4.510 73,451 -0.27(-5.65%)
Dec 15, 2009 4.790 4.830 4.710 4.780 47,005 -0.07(-1.44%)
Dec 14, 2009 4.810 4.940 4.714 4.850 58,601 -0.09(-1.82%)
Dec 11, 2009 4.930 4.990 4.800 4.940 49,319 +0.03(+0.61%)
Dec 10, 2009 5.050 5.050 4.910 4.910 48,451 -0.12(-2.39%)
Dec 09, 2009 4.900 5.030 4.870 5.030 28,790 +0.10(+2.03%)
Dec 08, 2009 5.090 5.090 4.750 4.930 92,710 -0.16(-3.14%)
Dec 07, 2009 5.190 5.190 5.000 5.090 31,832 -0.07(-1.36%)
Dec 04, 2009 4.980 5.160 4.950 5.160 19,355 +0.19(+3.82%)
Dec 03, 2009 5.030 5.090 4.960 4.970 27,344 -0.04(-0.80%)
Dec 02, 2009 5.070 5.150 5.000 5.010 37,476 -0.04(-0.79%)
Dec 01, 2009 5.070 5.150 5.000 5.050 17,211 +0.02(+0.40%)
Nov 30, 2009 4.980 5.040 4.960 5.030 30,830 +0.03(+0.60%)
Nov 27, 2009 5.060 5.100 5.000 5.000 16,891 -0.13(-2.53%)
Nov 25, 2009 5.000 5.160 4.990 5.130 42,885 +0.14(+2.81%)
Nov 24, 2009 5.000 5.000 4.930 4.990 22,685 +0.01(+0.20%)
Nov 23, 2009 5.130 5.130 4.930 4.980 42,120 -0.09(-1.78%)
Nov 20, 2009 4.690 5.090 4.690 5.070 27,933 +0.36(+7.64%)
Nov 19, 2009 4.800 4.820 4.650 4.710 54,457 -0.11(-2.28%)
Nov 18, 2009 4.960 4.960 4.790 4.820 37,663 -0.14(-2.82%)
Nov 17, 2009 4.980 4.990 4.770 4.960 15,702 -0.05(-1.00%)
Nov 16, 2009 4.910 5.040 4.775 5.010 39,939 +0.12(+2.45%)
Nov 13, 2009 4.640 4.940 4.510 4.890 78,974 +0.38(+8.43%)
Nov 12, 2009 5.690 5.690 4.470 4.510 135,427 -0.80(-15.07%)
Nov 11, 2009 6.000 6.000 5.154 5.310 89,703 -0.49(-8.45%)
Nov 10, 2009 4.810 6.140 4.610 5.800 180,936 +0.98(+20.33%)
Nov 09, 2009 4.480 5.000 4.410 4.820 138,617 +0.54(+12.62%)
Nov 06, 2009 3.920 4.310 3.870 4.280 325,765 +0.44(+11.46%)
Nov 05, 2009 4.670 4.670 3.780 3.840 202,934 -0.91(-19.16%)
Nov 04, 2009 4.920 4.920 4.690 4.750 35,115 -0.15(-3.06%)
Nov 03, 2009 4.940 4.950 4.880 4.900 43,804 -0.05(-1.01%)
Nov 02, 2009 4.910 5.020 4.860 4.950 30,381 +0.06(+1.23%)
Oct 30, 2009 4.870 5.030 4.800 4.890 82,908 -0.07(-1.41%)
Oct 29, 2009 4.990 5.180 4.850 4.960 61,134 +0.00(+0.00%)
Oct 28, 2009 5.240 5.240 4.930 4.960 88,709 -0.26(-4.98%)
Oct 27, 2009 5.500 5.500 5.210 5.220 60,571 -0.05(-0.95%)
Oct 26, 2009 5.350 5.470 5.270 5.270 37,360 -0.03(-0.57%)
Oct 23, 2009 5.360 5.480 5.300 5.300 28,641 -0.06(-1.12%)
Oct 22, 2009 5.400 5.400 5.140 5.360 39,499 -0.04(-0.74%)
Oct 21, 2009 5.900 5.900 5.400 5.400 99,207 -0.50(-8.47%)
Oct 20, 2009 6.130 6.440 5.900 5.900 31,993 -0.53(-8.24%)
Oct 19, 2009 6.710 6.790 6.400 6.430 107,806 -0.25(-3.74%)
Oct 16, 2009 6.670 6.720 6.610 6.680 21,931 +0.02(+0.30%)
Oct 15, 2009 6.890 7.000 6.640 6.660 38,700 -0.34(-4.86%)
Oct 14, 2009 6.990 7.120 6.980 7.000 63,747 +0.01(+0.14%)
Oct 13, 2009 6.870 7.000 6.830 6.990 42,046 +0.14(+2.04%)
Oct 12, 2009 7.000 7.020 6.790 6.850 19,505 -0.15(-2.14%)
Oct 09, 2009 7.110 7.370 6.980 7.000 38,166 -0.11(-1.55%)
Oct 08, 2009 6.700 7.390 6.630 7.110 54,333 +0.42(+6.28%)
Oct 07, 2009 6.740 6.750 6.630 6.690 33,389 -0.08(-1.18%)
Oct 06, 2009 6.810 6.929 6.690 6.770 25,528 -0.05(-0.73%)
Oct 05, 2009 6.670 6.970 6.640 6.820 21,846 +0.18(+2.71%)
Oct 02, 2009 6.850 6.990 6.620 6.640 19,196 -0.10(-1.48%)
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.