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 (%)
Apr 30, 2010 5.090 5.130 5.010 5.010 45,403 -0.02(-0.40%)
Apr 29, 2010 5.050 5.160 5.020 5.030 48,290 -0.01(-0.20%)
Apr 28, 2010 5.010 5.190 4.980 5.040 43,458 +0.29(+6.11%)
Apr 27, 2010 4.870 4.950 4.750 4.750 31,866 -0.10(-2.06%)
Apr 26, 2010 4.990 5.119 4.850 4.850 32,363 -0.08(-1.62%)
Apr 23, 2010 5.060 5.060 4.900 4.930 38,191 -0.14(-2.76%)
Apr 22, 2010 5.250 5.270 5.050 5.070 15,699 -0.19(-3.61%)
Apr 21, 2010 5.350 5.350 5.260 5.260 7,829 -0.07(-1.31%)
Apr 20, 2010 5.360 5.380 5.330 5.330 34,429 -0.05(-0.93%)
Apr 19, 2010 5.350 5.410 5.350 5.380 28,524 +0.03(+0.56%)
Apr 16, 2010 5.560 5.560 5.350 5.350 32,345 -0.18(-3.25%)
Apr 15, 2010 5.470 5.590 5.420 5.530 45,363 +0.05(+0.91%)
Apr 14, 2010 5.410 5.480 5.390 5.480 18,935 +0.10(+1.86%)
Apr 13, 2010 5.370 5.390 5.350 5.380 8,737 -0.04(-0.74%)
Apr 12, 2010 5.480 5.480 5.420 5.420 15,591 -0.03(-0.55%)
Apr 09, 2010 5.470 5.480 5.400 5.450 12,863 +0.00(+0.00%)
Apr 08, 2010 5.460 5.480 5.350 5.450 10,586 +0.06(+1.11%)
Apr 07, 2010 5.520 5.520 5.390 5.390 24,213 -0.12(-2.18%)
Apr 06, 2010 5.460 5.600 5.460 5.510 12,391 +0.05(+0.92%)
Apr 05, 2010 5.490 5.570 5.430 5.460 24,304 +0.01(+0.18%)
Apr 01, 2010 5.340 5.450 5.450 5.450 22,200 +0.14(+2.64%)
Mar 31, 2010 5.430 5.470 5.310 5.310 23,677 -0.16(-2.93%)
Mar 30, 2010 5.560 5.600 5.470 5.470 30,366 -0.05(-0.91%)
Mar 29, 2010 5.500 5.540 5.410 5.520 26,632 +0.10(+1.85%)
Mar 26, 2010 5.520 5.568 5.420 5.420 10,293 -0.11(-1.99%)
Mar 25, 2010 5.430 5.580 5.350 5.530 12,834 +0.12(+2.22%)
Mar 24, 2010 5.520 5.520 5.400 5.410 13,337 -0.06(-1.10%)
Mar 23, 2010 5.500 5.500 5.390 5.470 23,609 -0.11(-1.97%)
Mar 22, 2010 5.470 5.590 5.380 5.580 29,067 +0.07(+1.27%)
Mar 19, 2010 5.510 5.649 5.470 5.510 60,283 +0.04(+0.73%)
Mar 18, 2010 5.500 5.520 5.390 5.470 11,775 +0.01(+0.18%)
Mar 17, 2010 5.520 5.520 5.370 5.460 6,624 -0.04(-0.73%)
Mar 16, 2010 5.520 5.520 5.390 5.500 25,788 +0.01(+0.18%)
Mar 15, 2010 5.500 5.590 5.260 5.490 49,398 +0.09(+1.67%)
Mar 12, 2010 5.200 5.450 5.200 5.400 41,349 +0.23(+4.45%)
Mar 11, 2010 5.080 5.280 4.970 5.170 86,477 +0.07(+1.37%)
Mar 10, 2010 4.980 5.130 4.980 5.100 13,496 +0.11(+2.20%)
Mar 09, 2010 4.860 5.060 4.860 4.990 26,732 +0.08(+1.63%)
Mar 08, 2010 4.870 4.910 4.830 4.910 19,163 -0.01(-0.20%)
Mar 05, 2010 5.030 5.130 4.880 4.920 51,365 -0.16(-3.15%)
Mar 04, 2010 5.070 5.150 5.050 5.080 21,012 +0.00(+0.00%)
Mar 03, 2010 5.220 5.360 5.040 5.080 37,572 -0.11(-2.12%)
Mar 02, 2010 5.270 5.470 5.150 5.190 51,621 -0.01(-0.19%)
Mar 01, 2010 5.400 5.450 5.130 5.200 79,290 -0.22(-4.06%)
Feb 26, 2010 5.140 5.470 5.060 5.420 47,064 +0.30(+5.86%)
Feb 25, 2010 5.220 5.240 5.060 5.120 36,723 -0.14(-2.66%)
Feb 24, 2010 5.310 5.500 5.220 5.260 73,039 -0.05(-0.94%)
Feb 23, 2010 5.410 5.410 5.130 5.310 117,900 -0.09(-1.67%)
Feb 22, 2010 5.420 5.420 5.340 5.400 42,773 +0.00(+0.00%)
Feb 19, 2010 5.310 5.420 5.270 5.400 37,256 +0.09(+1.69%)
Feb 18, 2010 5.280 5.310 5.150 5.310 16,353 +0.04(+0.76%)
Feb 17, 2010 5.240 5.440 5.110 5.270 79,549 +0.03(+0.57%)
Feb 16, 2010 5.040 5.260 5.040 5.240 53,334 +0.26(+5.22%)
Feb 12, 2010 4.860 4.980 4.980 4.980 38,500 +0.12(+2.47%)
Feb 11, 2010 4.510 4.900 4.430 4.860 229,299 +0.35(+7.76%)
Feb 10, 2010 4.480 4.520 4.370 4.510 23,403 +0.01(+0.22%)
Feb 09, 2010 4.400 4.520 4.340 4.500 67,397 +0.14(+3.21%)
Feb 08, 2010 4.200 4.640 4.200 4.360 143,906 +0.03(+0.69%)
Feb 05, 2010 4.200 4.330 4.140 4.330 25,829 +0.18(+4.34%)
Feb 04, 2010 4.450 4.630 4.150 4.150 52,808 -0.29(-6.53%)
Feb 03, 2010 4.230 4.660 4.230 4.440 170,015 +0.22(+5.21%)
Feb 02, 2010 4.210 4.290 4.210 4.220 12,913 +0.02(+0.48%)
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.