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 )

7.810 +0.470 (+6.40%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jul 31, 2024 6.860 6.930 6.840 6.900 61,426 +0.03(+0.44%)
Jul 30, 2024 6.780 6.900 6.620 6.870 37,240 +0.15(+2.23%)
Jul 29, 2024 6.890 6.920 6.690 6.720 29,472 -0.18(-2.61%)
Jul 26, 2024 6.990 6.990 6.870 6.900 62,381 +0.00(+0.00%)
Jul 25, 2024 6.950 6.980 6.891 6.900 98,906 +0.00(+0.00%)
Jul 24, 2024 6.950 6.980 6.820 6.900 76,398 -0.05(-0.72%)
Jul 23, 2024 6.870 6.950 6.851 6.950 163,072 +0.04(+0.58%)
Jul 22, 2024 6.840 6.925 6.785 6.910 40,064 +0.13(+1.92%)
Jul 19, 2024 6.740 6.900 6.705 6.780 27,000 +0.06(+0.89%)
Jul 18, 2024 6.800 6.930 6.705 6.720 28,010 -0.13(-1.90%)
Jul 17, 2024 6.930 6.950 6.800 6.850 63,718 -0.08(-1.15%)
Jul 16, 2024 6.980 6.990 6.850 6.930 127,591 +0.03(+0.43%)
Jul 15, 2024 6.970 7.000 6.850 6.900 80,479 +0.00(+0.00%)
Jul 12, 2024 6.980 7.010 6.830 6.900 37,229 +0.03(+0.44%)
Jul 11, 2024 6.690 6.980 6.675 6.870 98,289 +0.31(+4.73%)
Jul 10, 2024 6.400 6.610 6.300 6.560 33,599 +0.23(+3.63%)
Jul 09, 2024 6.460 6.515 6.290 6.330 20,516 -0.14(-2.16%)
Jul 08, 2024 6.430 6.854 6.390 6.470 28,350 +0.11(+1.73%)
Jul 05, 2024 6.570 6.570 6.280 6.360 120,687 -0.21(-3.20%)
Jul 03, 2024 6.720 6.720 6.510 6.570 12,254 -0.10(-1.50%)
Jul 02, 2024 6.780 6.780 6.660 6.670 16,618 -0.16(-2.34%)
Jul 01, 2024 6.810 6.910 6.760 6.830 36,141 +0.00(+0.00%)
Jun 28, 2024 6.940 7.100 6.700 6.830 291,366 -0.02(-0.29%)
Jun 27, 2024 6.910 6.910 6.745 6.850 34,275 +0.00(+0.00%)
Jun 26, 2024 6.810 6.910 6.750 6.850 34,778 +0.02(+0.29%)
Jun 25, 2024 6.750 6.900 6.640 6.830 55,727 +0.08(+1.19%)
Jun 24, 2024 6.630 6.910 6.630 6.750 26,297 +0.18(+2.74%)
Jun 21, 2024 6.440 6.680 6.440 6.570 61,761 +0.15(+2.34%)
Jun 20, 2024 6.540 6.595 6.380 6.420 26,133 -0.05(-0.77%)
Jun 18, 2024 6.410 6.700 6.410 6.470 70,321 +0.11(+1.73%)
Jun 17, 2024 6.600 6.730 6.250 6.360 111,121 -0.25(-3.78%)
Jun 14, 2024 6.560 6.760 6.520 6.610 24,428 -0.06(-0.90%)
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%)
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.