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 (%)
May 31, 2016 17.21 17.45 16.44 16.89 289,886 -0.23(-1.34%)
May 27, 2016 16.51 17.12 17.12 17.12 329,000 +0.60(+3.63%)
May 26, 2016 16.51 16.73 16.35 16.52 192,680 +0.08(+0.49%)
May 25, 2016 16.37 16.62 16.20 16.44 278,068 +0.09(+0.55%)
May 24, 2016 15.86 16.54 15.68 16.35 225,707 +0.68(+4.34%)
May 23, 2016 15.30 15.93 15.22 15.67 201,500 +0.38(+2.49%)
May 20, 2016 14.79 15.34 14.63 15.29 178,157 +0.56(+3.80%)
May 19, 2016 14.52 14.86 14.33 14.73 270,823 +0.16(+1.10%)
May 18, 2016 14.49 14.85 14.44 14.57 171,291 +0.01(+0.07%)
May 17, 2016 14.79 15.15 14.35 14.56 206,401 -0.25(-1.69%)
May 16, 2016 14.72 15.07 14.62 14.81 185,381 +0.21(+1.44%)
May 13, 2016 14.24 14.92 14.21 14.60 187,571 +0.30(+2.10%)
May 12, 2016 15.20 15.20 14.15 14.30 228,020 -0.84(-5.55%)
May 11, 2016 15.52 15.52 15.10 15.14 159,616 -0.37(-2.39%)
May 10, 2016 15.28 15.66 14.89 15.51 302,191 +0.30(+1.97%)
May 09, 2016 14.58 15.26 14.49 15.21 285,337 +0.57(+3.89%)
May 06, 2016 15.00 15.10 14.45 14.64 360,014 -0.51(-3.37%)
May 05, 2016 14.67 15.55 14.08 15.15 712,930 +1.48(+10.83%)
May 04, 2016 13.35 13.79 13.16 13.67 268,359 +0.15(+1.11%)
May 03, 2016 13.82 14.05 13.35 13.52 223,088 -0.34(-2.45%)
May 02, 2016 14.07 14.31 13.58 13.86 401,101 -0.12(-0.86%)
Apr 29, 2016 13.64 14.00 13.27 13.98 351,578 +0.17(+1.23%)
Apr 28, 2016 14.38 14.58 13.73 13.81 240,399 -0.59(-4.10%)
Apr 27, 2016 14.78 14.78 14.18 14.40 172,119 -0.37(-2.51%)
Apr 26, 2016 14.91 15.13 14.34 14.77 197,029 -0.07(-0.47%)
Apr 25, 2016 14.76 15.08 14.67 14.84 254,969 +0.12(+0.82%)
Apr 22, 2016 14.20 14.74 14.00 14.72 198,377 +0.61(+4.32%)
Apr 21, 2016 13.91 14.36 13.76 14.11 163,174 +0.24(+1.73%)
Apr 20, 2016 14.34 14.50 13.76 13.87 154,016 -0.36(-2.53%)
Apr 19, 2016 14.15 14.38 13.82 14.23 193,413 +0.08(+0.57%)
Apr 18, 2016 14.00 14.33 13.76 14.15 136,698 +0.17(+1.22%)
Apr 15, 2016 13.71 14.14 13.55 13.98 196,899 +0.18(+1.30%)
Apr 14, 2016 13.91 13.96 13.70 13.80 125,121 -0.08(-0.58%)
Apr 13, 2016 13.62 13.98 13.42 13.88 224,358 +0.44(+3.27%)
Apr 12, 2016 13.38 13.64 12.91 13.44 284,909 +0.10(+0.75%)
Apr 11, 2016 13.10 13.65 13.06 13.34 301,957 +0.24(+1.83%)
Apr 08, 2016 13.41 13.47 12.84 13.10 284,683 -0.15(-1.13%)
Apr 07, 2016 13.58 13.86 13.13 13.25 295,951 -0.40(-2.93%)
Apr 06, 2016 13.27 13.97 13.10 13.65 284,396 +0.45(+3.41%)
Apr 05, 2016 13.34 13.73 13.13 13.20 355,541 -0.31(-2.29%)
Apr 04, 2016 13.23 14.11 13.00 13.51 983,328 +0.25(+1.89%)
Apr 01, 2016 11.50 13.74 11.45 13.26 2,784,765 +2.89(+27.87%)
Mar 31, 2016 10.19 10.56 10.19 10.37 204,504 +0.23(+2.27%)
Mar 30, 2016 10.35 10.51 10.13 10.14 180,285 -0.14(-1.36%)
Mar 29, 2016 9.730 10.30 9.530 10.28 193,121 +0.55(+5.65%)
Mar 28, 2016 9.590 9.838 9.290 9.730 214,173 +0.21(+2.21%)
Mar 24, 2016 9.600 9.520 9.520 9.520 151,300 -0.08(-0.83%)
Mar 23, 2016 10.32 10.32 9.580 9.600 303,976 -0.76(-7.34%)
Mar 22, 2016 10.25 10.63 10.23 10.36 258,256 +0.17(+1.67%)
Mar 21, 2016 9.730 10.28 9.720 10.19 401,067 +0.45(+4.62%)
Mar 18, 2016 9.460 9.950 9.460 9.740 397,639 +0.29(+3.07%)
Mar 17, 2016 9.510 9.550 9.070 9.450 222,725 -0.05(-0.53%)
Mar 16, 2016 9.760 9.860 9.400 9.500 218,145 -0.26(-2.66%)
Mar 15, 2016 10.17 10.21 9.690 9.760 261,048 -0.54(-5.24%)
Mar 14, 2016 10.15 10.39 10.00 10.30 237,403 +0.11(+1.08%)
Mar 11, 2016 9.880 10.23 9.740 10.19 290,836 +0.41(+4.19%)
Mar 10, 2016 9.800 9.920 9.510 9.780 273,961 +0.00(+0.00%)
Mar 09, 2016 9.960 10.19 9.600 9.780 231,323 -0.06(-0.61%)
Mar 08, 2016 10.46 10.70 9.740 9.840 444,283 -0.64(-6.11%)
Mar 07, 2016 9.960 10.50 9.960 10.48 328,616 +0.51(+5.12%)
Mar 04, 2016 9.590 9.800 9.520 9.970 501,441 +0.42(+4.40%)
Mar 03, 2016 9.220 9.705 9.215 9.550 680,309 +0.28(+3.02%)
Mar 02, 2016 8.740 9.450 8.680 9.270 655,928 +0.55(+6.31%)
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.