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

Capital Senior Living Corp (NY: CSU )

N/A UNCHANGED
Last Price Updated: 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 30, 2010 5.400 5.490 5.160 5.400 48,991 +0.12(+2.27%)
Jul 29, 2010 5.210 5.340 5.040 5.280 1,175 +0.15(+2.92%)
Jul 28, 2010 5.130 5.260 5.080 5.130 958 -0.03(-0.58%)
Jul 27, 2010 5.090 5.180 5.000 5.160 71,155 +0.03(+0.58%)
Jul 26, 2010 5.380 5.400 4.950 5.130 108,790 -0.24(-4.47%)
Jul 23, 2010 5.040 5.390 4.990 5.370 59,772 +0.28(+5.50%)
Jul 22, 2010 4.990 5.110 4.780 5.090 53,294 +0.22(+4.52%)
Jul 21, 2010 5.140 5.140 4.800 4.870 44,816 -0.23(-4.51%)
Jul 20, 2010 5.050 5.180 4.940 5.100 1,098 -0.05(-0.97%)
Jul 19, 2010 5.160 5.200 4.920 5.150 55,943 +0.02(+0.39%)
Jul 16, 2010 5.130 5.440 5.080 5.130 110,856 -0.33(-6.04%)
Jul 15, 2010 5.450 5.520 5.252 5.460 83,145 +0.04(+0.74%)
Jul 14, 2010 5.380 5.550 5.260 5.420 600 +0.01(+0.18%)
Jul 13, 2010 5.410 5.450 5.200 5.410 3,072 +0.05(+0.93%)
Jul 12, 2010 5.310 5.380 5.190 5.360 56,925 +0.04(+0.75%)
Jul 09, 2010 5.320 5.330 5.100 5.320 67,648 +0.15(+2.90%)
Jul 08, 2010 5.170 5.240 4.960 5.170 712 +0.09(+1.77%)
Jul 07, 2010 4.920 5.100 4.790 5.080 97,421 +0.20(+4.10%)
Jul 06, 2010 4.880 5.280 4.870 4.880 1,773 -0.05(-1.01%)
Jul 02, 2010 4.930 4.940 4.730 4.930 79,517 +0.09(+1.86%)
Jul 01, 2010 4.920 4.960 4.780 4.840 47,129 -0.13(-2.62%)
Jun 30, 2010 4.970 5.070 4.760 4.970 2,238 +0.17(+3.54%)
Jun 29, 2010 5.060 5.160 4.730 4.800 1,036 -0.03(-0.62%)
Jun 25, 2010 4.830 4.980 4.770 4.830 345,912 -0.13(-2.62%)
Jun 24, 2010 4.960 5.090 4.900 4.960 246 +0.03(+0.61%)
Jun 23, 2010 4.940 5.040 4.900 4.930 37,136 -0.03(-0.60%)
Jun 22, 2010 4.960 5.130 4.870 4.960 827 +0.13(+2.69%)
Jun 21, 2010 5.140 5.150 4.810 4.830 55,901 -0.22(-4.36%)
Jun 18, 2010 5.050 5.120 4.720 5.050 103,312 +0.24(+4.99%)
Jun 17, 2010 4.810 4.990 4.780 4.810 21,183 -0.12(-2.43%)
Jun 16, 2010 5.020 5.210 4.890 4.930 77,296 -0.16(-3.14%)
Jun 15, 2010 5.090 5.140 4.930 5.090 1,405 +0.09(+1.80%)
Jun 14, 2010 4.930 5.090 4.880 5.000 62,430 +0.15(+3.09%)
Jun 11, 2010 4.530 4.860 4.530 4.850 64,771 +0.20(+4.30%)
Jun 10, 2010 4.650 4.740 4.440 4.650 1,367 +0.03(+0.65%)
Jun 09, 2010 4.490 4.850 4.410 4.620 94,870 +0.20(+4.52%)
Jun 08, 2010 4.510 4.510 4.360 4.420 1,109 -0.04(-0.90%)
Jun 07, 2010 4.680 4.690 4.430 4.460 79,769 -0.20(-4.29%)
Jun 04, 2010 4.660 5.010 4.570 4.660 101,189 -0.51(-9.86%)
Jun 03, 2010 5.170 5.300 4.910 5.170 75,114 -0.02(-0.39%)
Jun 02, 2010 5.190 5.190 4.670 5.190 88,577 +0.36(+7.45%)
Jun 01, 2010 4.830 5.000 4.820 4.830 814 -0.13(-2.62%)
May 28, 2010 4.960 5.130 4.840 4.960 78,243 -0.21(-4.06%)
May 27, 2010 4.670 5.260 4.650 5.170 78,329 +0.64(+14.13%)
May 26, 2010 4.530 4.760 4.530 4.530 817 -0.06(-1.31%)
May 25, 2010 4.580 4.670 4.530 4.590 414 -0.14(-2.96%)
May 24, 2010 4.560 4.790 4.520 4.730 66,693 +0.18(+3.96%)
May 21, 2010 4.480 4.590 4.335 4.550 106,367 -0.04(-0.87%)
May 20, 2010 4.620 4.780 4.580 4.590 104,616 -0.36(-7.27%)
May 19, 2010 5.140 5.220 4.890 4.950 73,438 -0.27(-5.17%)
May 18, 2010 5.500 5.610 5.170 5.220 283 -0.15(-2.79%)
May 17, 2010 5.110 5.430 4.990 5.370 71,384 +0.33(+6.55%)
May 14, 2010 5.040 5.180 4.880 5.040 89,091 -0.21(-4.00%)
May 13, 2010 5.800 5.800 5.210 5.250 93,543 -0.56(-9.64%)
May 12, 2010 5.410 5.850 5.410 5.810 117,620 +0.41(+7.59%)
May 11, 2010 5.160 5.610 5.130 5.400 113,469 +0.17(+3.25%)
May 10, 2010 4.950 5.260 4.950 5.230 89,052 +0.33(+6.73%)
May 07, 2010 4.930 4.990 4.700 4.900 96,756 -0.03(-0.61%)
May 06, 2010 5.000 5.150 4.730 4.930 156,335 -0.13(-2.57%)
May 05, 2010 5.320 5.380 5.030 5.060 38,530 -0.30(-5.60%)
May 04, 2010 5.650 5.650 5.320 5.360 72,908 -0.34(-5.96%)
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.