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 (%)
Oct 31, 2011 8.340 8.450 8.270 8.280 81,753 -0.17(-2.01%)
Oct 28, 2011 8.480 8.670 8.440 8.450 75,575 -0.05(-0.59%)
Oct 27, 2011 8.460 8.650 8.360 8.500 161,481 +0.26(+3.16%)
Oct 26, 2011 8.130 8.350 8.000 8.240 103,013 +0.24(+3.00%)
Oct 25, 2011 8.500 8.840 8.000 8.000 173,512 -0.48(-5.66%)
Oct 24, 2011 8.130 8.560 8.090 8.480 145,173 +0.40(+4.95%)
Oct 21, 2011 8.040 8.320 7.960 8.080 143,768 +0.06(+0.75%)
Oct 20, 2011 7.780 8.170 7.680 8.020 126,604 +0.22(+2.82%)
Oct 19, 2011 7.560 7.983 7.560 7.800 122,691 +0.20(+2.63%)
Oct 18, 2011 7.530 7.720 7.260 7.600 235,252 +0.04(+0.53%)
Oct 17, 2011 7.900 7.930 7.500 7.560 134,438 -0.43(-5.38%)
Oct 14, 2011 8.140 8.140 7.840 7.990 154,885 -0.07(-0.87%)
Oct 13, 2011 8.410 8.550 7.910 8.060 272,959 -0.34(-4.05%)
Oct 12, 2011 8.100 8.640 8.000 8.400 354,388 +0.38(+4.74%)
Oct 11, 2011 7.360 8.250 7.301 8.020 553,192 +0.61(+8.23%)
Oct 10, 2011 7.680 7.680 7.280 7.410 366,608 -0.17(-2.24%)
Oct 07, 2011 9.230 9.470 7.250 7.580 1,213,613 -2.72(-26.41%)
Oct 06, 2011 10.17 10.33 9.910 10.30 120,700 +0.10(+0.98%)
Oct 05, 2011 10.30 10.35 10.04 10.20 178,357 -0.10(-0.97%)
Oct 04, 2011 10.15 10.34 9.800 10.30 368,419 +0.10(+0.98%)
Oct 03, 2011 11.23 11.39 10.15 10.20 239,552 -1.19(-10.45%)
Sep 30, 2011 11.49 12.09 11.35 11.39 150,641 -0.18(-1.56%)
Sep 29, 2011 12.05 12.06 11.18 11.57 67,793 -0.23(-1.95%)
Sep 28, 2011 12.22 12.32 11.80 11.80 91,210 -0.40(-3.28%)
Sep 27, 2011 12.02 12.41 12.00 12.20 139,923 +0.39(+3.30%)
Sep 26, 2011 11.65 11.83 11.10 11.81 103,862 +0.23(+1.99%)
Sep 23, 2011 11.91 11.91 11.37 11.58 100,339 -0.33(-2.77%)
Sep 22, 2011 12.02 12.59 11.60 11.91 109,563 -0.47(-3.80%)
Sep 21, 2011 12.75 12.81 12.35 12.38 82,562 -0.39(-3.05%)
Sep 20, 2011 12.99 13.12 12.76 12.77 70,880 -0.27(-2.07%)
Sep 19, 2011 12.81 13.19 12.58 13.04 85,875 +0.02(+0.15%)
Sep 16, 2011 12.95 13.20 12.88 13.02 94,484 +0.18(+1.40%)
Sep 15, 2011 13.28 13.28 12.56 12.84 95,163 -0.37(-2.80%)
Sep 14, 2011 13.71 13.71 13.13 13.21 98,607 -0.43(-3.15%)
Sep 13, 2011 13.16 13.68 13.08 13.64 55,022 +0.50(+3.81%)
Sep 12, 2011 13.01 13.41 12.81 13.14 44,646 -0.07(-0.53%)
Sep 09, 2011 12.99 13.23 12.89 13.21 118,611 +0.11(+0.84%)
Sep 08, 2011 13.45 13.48 12.99 13.10 61,784 -0.44(-3.25%)
Sep 07, 2011 13.42 13.64 13.15 13.54 77,251 +0.30(+2.27%)
Sep 06, 2011 12.19 13.29 12.19 13.24 98,374 +0.68(+5.41%)
Sep 02, 2011 12.85 13.17 12.55 12.56 81,041 -0.56(-4.30%)
Sep 01, 2011 12.85 13.41 12.77 13.12 103,269 +0.28(+2.14%)
Aug 31, 2011 13.76 14.15 12.45 12.85 317,332 -0.90(-6.55%)
Aug 30, 2011 14.20 14.31 13.52 13.75 121,400 -0.59(-4.11%)
Aug 29, 2011 13.98 14.35 13.81 14.34 118,420 +0.52(+3.76%)
Aug 26, 2011 13.23 13.94 13.21 13.82 80,388 +0.47(+3.52%)
Aug 25, 2011 13.88 13.98 13.06 13.35 73,010 -0.44(-3.19%)
Aug 24, 2011 13.25 13.84 13.25 13.79 114,140 +0.47(+3.53%)
Aug 23, 2011 12.40 13.34 12.26 13.32 103,121 +1.00(+8.12%)
Aug 22, 2011 12.50 12.50 12.02 12.32 90,379 +0.00(+0.00%)
Aug 19, 2011 12.51 12.78 12.13 12.32 135,217 -0.36(-2.84%)
Aug 18, 2011 13.24 13.52 12.65 12.68 152,053 -0.81(-6.00%)
Aug 17, 2011 13.86 13.90 13.30 13.49 102,756 -0.29(-2.10%)
Aug 16, 2011 13.81 14.02 13.55 13.78 183,047 -0.12(-0.86%)
Aug 15, 2011 14.17 14.17 13.82 13.90 155,762 -0.13(-0.93%)
Aug 12, 2011 14.19 14.45 13.90 14.03 50,124 -0.13(-0.92%)
Aug 11, 2011 13.94 14.41 13.75 14.16 176,086 +0.26(+1.87%)
Aug 10, 2011 14.03 14.26 13.69 13.90 159,080 -0.41(-2.87%)
Aug 09, 2011 14.34 14.70 13.36 14.31 243,457 +0.41(+2.91%)
Aug 08, 2011 14.64 14.64 13.69 13.90 361,488 -1.10(-7.30%)
Aug 05, 2011 13.98 15.35 13.86 15.00 305,509 +1.18(+8.54%)
Aug 04, 2011 13.12 14.05 13.12 13.82 200,332 +0.46(+3.44%)
Aug 03, 2011 13.63 13.89 13.20 13.36 146,368 -0.33(-2.41%)
Aug 02, 2011 13.78 13.98 13.65 13.69 137,174 -0.27(-1.93%)
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.