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 (%)
Nov 30, 2009 4.510 4.600 4.311 4.580 83,800 +0.05(+1.10%)
Nov 27, 2009 4.700 4.710 4.530 4.530 39,088 -0.31(-6.40%)
Nov 25, 2009 4.910 4.970 4.680 4.840 46,094 -0.06(-1.22%)
Nov 24, 2009 4.860 5.000 4.825 4.900 33,920 +0.03(+0.62%)
Nov 23, 2009 4.400 5.180 4.380 4.870 73,585 +0.53(+12.21%)
Nov 20, 2009 4.430 4.560 4.260 4.340 41,429 -0.14(-3.13%)
Nov 19, 2009 4.650 4.710 4.360 4.480 54,139 -0.20(-4.27%)
Nov 18, 2009 4.780 4.780 4.590 4.680 17,028 -0.10(-2.09%)
Nov 17, 2009 4.810 4.860 4.710 4.780 40,130 -0.07(-1.44%)
Nov 16, 2009 4.480 5.000 4.480 4.850 58,032 +0.40(+8.99%)
Nov 13, 2009 4.400 4.450 4.350 4.450 19,175 +0.07(+1.60%)
Nov 12, 2009 4.730 4.790 4.280 4.380 124,246 -0.35(-7.40%)
Nov 11, 2009 4.880 4.950 4.720 4.730 60,827 -0.07(-1.46%)
Nov 10, 2009 5.250 5.390 4.800 4.800 92,564 -0.50(-9.43%)
Nov 09, 2009 5.240 5.650 5.240 5.300 130,168 +0.39(+7.94%)
Nov 06, 2009 4.880 5.140 4.880 4.910 60,779 -0.04(-0.81%)
Nov 05, 2009 5.020 5.050 4.920 4.950 54,779 +0.09(+1.85%)
Nov 04, 2009 5.010 5.160 4.810 4.860 63,518 -0.13(-2.61%)
Nov 03, 2009 4.700 5.050 4.700 4.990 69,630 +0.18(+3.74%)
Nov 02, 2009 5.320 5.320 4.640 4.810 89,415 -0.48(-9.07%)
Oct 30, 2009 5.210 5.330 5.140 5.290 81,775 +0.00(+0.00%)
Oct 29, 2009 5.390 5.400 5.260 5.290 45,589 -0.05(-0.94%)
Oct 28, 2009 5.350 5.370 5.150 5.340 62,473 -0.01(-0.19%)
Oct 27, 2009 5.280 5.380 5.240 5.350 26,553 +0.08(+1.52%)
Oct 26, 2009 5.330 5.330 5.190 5.270 60,299 -0.05(-0.94%)
Oct 23, 2009 5.300 5.360 5.270 5.320 54,929 -0.07(-1.30%)
Oct 22, 2009 5.270 5.430 5.270 5.390 25,223 +0.09(+1.70%)
Oct 21, 2009 5.320 5.490 5.300 5.300 51,389 -0.06(-1.12%)
Oct 20, 2009 5.320 5.370 5.300 5.360 45,575 -0.04(-0.74%)
Oct 19, 2009 5.690 5.690 5.240 5.400 92,017 -0.25(-4.42%)
Oct 16, 2009 5.880 5.930 5.650 5.650 26,977 -0.28(-4.72%)
Oct 15, 2009 5.940 6.060 5.900 5.930 25,197 -0.07(-1.17%)
Oct 14, 2009 6.090 6.130 5.900 6.000 51,148 +0.00(+0.00%)
Oct 13, 2009 6.080 6.130 5.870 6.000 31,287 -0.11(-1.80%)
Oct 12, 2009 6.260 6.280 6.070 6.110 35,351 -0.14(-2.24%)
Oct 09, 2009 5.840 6.390 5.840 6.250 123,893 +0.37(+6.29%)
Oct 08, 2009 5.940 5.950 5.830 5.880 108,081 +0.01(+0.17%)
Oct 07, 2009 5.890 6.050 5.820 5.870 103,990 -0.03(-0.51%)
Oct 06, 2009 5.850 6.000 5.750 5.900 47,587 +0.11(+1.90%)
Oct 05, 2009 5.780 5.960 5.700 5.790 300,409 +0.03(+0.52%)
Oct 02, 2009 5.750 5.900 5.700 5.760 38,893 -0.03(-0.52%)
Oct 01, 2009 6.080 6.080 5.610 5.790 107,055 -0.31(-5.08%)
Sep 30, 2009 6.300 6.380 6.040 6.100 44,267 -0.20(-3.17%)
Sep 29, 2009 6.280 6.400 5.950 6.300 22,556 +0.05(+0.80%)
Sep 28, 2009 6.010 6.490 6.010 6.250 60,833 +0.30(+5.04%)
Sep 25, 2009 5.750 5.960 5.750 5.950 23,611 +0.16(+2.76%)
Sep 24, 2009 5.840 5.850 5.630 5.790 30,110 +0.00(+0.00%)
Sep 23, 2009 6.080 6.110 5.760 5.790 47,105 -0.22(-3.66%)
Sep 22, 2009 5.890 6.090 5.720 6.010 31,570 +0.19(+3.26%)
Sep 21, 2009 5.650 5.900 5.580 5.820 85,261 +0.16(+2.83%)
Sep 18, 2009 5.500 6.230 5.430 5.660 266,809 +0.24(+4.43%)
Sep 17, 2009 5.350 5.830 5.300 5.420 106,958 +0.08(+1.50%)
Sep 16, 2009 5.300 5.490 5.200 5.340 73,315 +0.08(+1.52%)
Sep 15, 2009 5.560 5.560 5.160 5.260 73,288 -0.24(-4.36%)
Sep 14, 2009 5.510 5.770 5.390 5.500 135,189 -0.04(-0.72%)
Sep 11, 2009 5.630 5.900 5.510 5.540 35,443 -0.10(-1.77%)
Sep 10, 2009 5.780 5.860 5.220 5.640 133,794 -0.16(-2.76%)
Sep 09, 2009 5.430 6.025 5.380 5.800 179,731 +0.43(+8.01%)
Sep 08, 2009 5.700 5.700 5.130 5.370 74,320 -0.28(-4.96%)
Sep 04, 2009 5.430 5.770 5.280 5.650 153,269 +0.20(+3.67%)
Sep 03, 2009 5.500 5.600 5.300 5.450 152,614 -0.04(-0.73%)
Sep 02, 2009 5.210 5.560 5.180 5.490 29,193 +0.26(+4.97%)
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.