Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infusystems Holdings (NY: INFU )

6.890 +0.150 (+2.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 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 30, 2014 2.750 2.850 2.670 2.800 18,825 +0.05(+2.00%)
May 29, 2014 2.790 2.790 2.700 2.745 1,428 +0.02(+0.55%)
May 28, 2014 2.720 2.790 2.710 2.730 7,461 -0.01(-0.36%)
May 27, 2014 2.750 2.810 2.690 2.740 46,067 +0.03(+1.11%)
May 23, 2014 2.700 2.710 2.710 2.710 35,400 -0.02(-0.73%)
May 22, 2014 2.740 2.750 2.710 2.730 13,612 -0.02(-0.73%)
May 21, 2014 2.797 2.800 2.740 2.750 16,956 -0.05(-1.79%)
May 20, 2014 2.800 2.820 2.720 2.800 16,926 -0.02(-0.71%)
May 19, 2014 2.900 2.900 2.800 2.820 9,884 -0.08(-2.76%)
May 16, 2014 2.880 2.940 2.800 2.900 17,075 +0.07(+2.47%)
May 15, 2014 2.910 2.940 2.800 2.830 71,004 +0.05(+1.80%)
May 14, 2014 2.750 2.860 2.750 2.780 40,732 +0.02(+0.72%)
May 13, 2014 2.820 2.820 2.760 2.760 18,934 -0.07(-2.47%)
May 12, 2014 2.800 2.900 2.800 2.830 62,454 +0.01(+0.35%)
May 09, 2014 2.780 2.880 2.758 2.820 32,404 +0.04(+1.44%)
May 08, 2014 2.820 2.820 2.770 2.780 71,859 -0.07(-2.46%)
May 07, 2014 2.830 2.850 2.772 2.850 51,739 -0.01(-0.35%)
May 06, 2014 2.830 2.860 2.780 2.860 36,852 +0.09(+3.25%)
May 05, 2014 2.940 2.950 2.760 2.770 88,930 -0.06(-2.12%)
May 02, 2014 2.861 2.890 2.820 2.830 30,536 -0.05(-1.74%)
May 01, 2014 2.900 2.950 2.880 2.880 84,460 +0.06(+2.13%)
Apr 30, 2014 2.890 2.930 2.820 2.820 62,600 -0.08(-2.76%)
Apr 29, 2014 2.900 2.950 2.882 2.900 14,760 -0.04(-1.36%)
Apr 28, 2014 2.950 2.960 2.890 2.940 30,805 +0.04(+1.38%)
Apr 25, 2014 2.990 2.990 2.841 2.900 21,871 -0.09(-3.01%)
Apr 24, 2014 2.960 2.990 2.890 2.990 31,427 +0.01(+0.34%)
Apr 23, 2014 2.930 2.980 2.880 2.980 121,603 +0.08(+2.76%)
Apr 22, 2014 2.800 2.940 2.740 2.900 86,411 +0.14(+5.07%)
Apr 21, 2014 2.670 2.800 2.670 2.760 46,709 +0.10(+3.76%)
Apr 17, 2014 2.770 2.660 2.660 2.660 35,200 +0.00(+0.00%)
Apr 16, 2014 2.600 2.690 2.600 2.660 60,270 +0.04(+1.53%)
Apr 15, 2014 2.780 2.780 2.620 2.620 90,619 -0.08(-2.96%)
Apr 14, 2014 2.690 2.800 2.690 2.700 62,417 +0.01(+0.37%)
Apr 11, 2014 2.710 2.740 2.690 2.690 32,940 -0.05(-1.82%)
Apr 10, 2014 2.740 2.740 2.700 2.740 6,831 +0.00(+0.00%)
Apr 09, 2014 2.710 2.740 2.700 2.740 15,398 -0.01(-0.36%)
Apr 08, 2014 2.710 2.750 2.690 2.750 32,542 +0.04(+1.29%)
Apr 07, 2014 2.700 2.780 2.700 2.715 10,795 +0.01(+0.56%)
Apr 04, 2014 2.700 2.818 2.700 2.700 25,083 +0.00(+0.00%)
Apr 03, 2014 2.780 2.809 2.700 2.700 30,483 -0.12(-4.26%)
Apr 02, 2014 2.809 2.820 2.741 2.820 10,888 +0.05(+1.81%)
Apr 01, 2014 2.840 2.840 2.750 2.770 12,657 -0.01(-0.22%)
Mar 31, 2014 2.800 2.820 2.730 2.776 19,969 +0.03(+0.95%)
Mar 28, 2014 2.750 2.750 2.710 2.750 21,700 +0.04(+1.48%)
Mar 27, 2014 2.700 2.730 2.700 2.710 32,578 -0.06(-2.17%)
Mar 26, 2014 2.750 2.790 2.700 2.770 13,714 +0.02(+0.73%)
Mar 25, 2014 2.750 2.780 2.720 2.750 15,406 +0.01(+0.36%)
Mar 24, 2014 2.810 2.840 2.740 2.740 36,901 -0.01(-0.36%)
Mar 21, 2014 2.800 2.840 2.750 2.750 31,558 -0.03(-1.08%)
Mar 20, 2014 2.809 2.810 2.700 2.780 33,171 -0.01(-0.36%)
Mar 19, 2014 2.840 2.840 2.710 2.790 11,838 -0.06(-2.04%)
Mar 18, 2014 2.600 2.850 2.600 2.848 16,251 +0.11(+3.94%)
Mar 17, 2014 2.850 2.930 2.670 2.740 117,550 -0.10(-3.52%)
Mar 14, 2014 2.750 2.850 2.750 2.840 30,200 +0.11(+4.03%)
Mar 13, 2014 2.850 2.900 2.708 2.730 109,915 -0.09(-3.19%)
Mar 12, 2014 2.900 2.900 2.660 2.820 291,555 -0.06(-2.08%)
Mar 11, 2014 2.980 2.980 2.760 2.880 105,595 -0.06(-2.04%)
Mar 10, 2014 2.850 2.940 2.800 2.940 67,897 +0.09(+3.16%)
Mar 07, 2014 2.600 2.860 2.600 2.850 81,650 +0.19(+7.14%)
Mar 06, 2014 2.660 2.670 2.600 2.660 29,059 -0.02(-0.75%)
Mar 05, 2014 2.670 2.700 2.650 2.680 10,142 -0.03(-1.11%)
Mar 04, 2014 2.670 2.750 2.610 2.710 46,795 +0.03(+1.15%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.