Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

InfuSystems Holdings, Inc. Common Stock (NY:INFU)

9.920 +0.050 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Aug 26, 2025 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 (%)
Aug 26, 2025 9.870 10.13 9.700 9.920 302,986 +0.05(+0.51%)
Aug 25, 2025 9.600 9.950 9.585 9.870 276,228 +0.30(+3.13%)
Aug 22, 2025 9.700 9.870 9.455 9.570 167,703 -0.04(-0.42%)
Aug 21, 2025 9.650 9.890 9.510 9.610 274,134 +0.01(+0.10%)
Aug 20, 2025 9.520 9.710 9.320 9.600 300,442 -0.02(-0.21%)
Aug 19, 2025 9.490 9.670 9.417 9.620 235,553 +0.09(+0.94%)
Aug 18, 2025 9.650 9.700 9.420 9.530 220,539 -0.10(-1.04%)
Aug 15, 2025 9.590 9.700 9.190 9.630 267,781 +0.10(+1.05%)
Aug 14, 2025 9.340 9.580 9.180 9.530 278,861 +0.21(+2.25%)
Aug 13, 2025 9.450 9.450 8.780 9.320 506,413 -0.11(-1.17%)
Aug 12, 2025 8.560 9.430 8.435 9.430 421,010 +0.83(+9.65%)
Aug 11, 2025 9.440 9.930 8.470 8.600 708,725 -0.23(-2.60%)
Aug 08, 2025 7.650 8.890 7.650 8.830 655,960 +1.31(+17.42%)
Aug 07, 2025 7.220 7.530 7.050 7.520 302,530 +0.35(+4.88%)
Aug 06, 2025 6.200 7.210 6.150 7.170 297,680 +1.10(+18.12%)
Aug 05, 2025 6.090 6.270 5.790 6.070 287,464 +0.22(+3.76%)
Aug 04, 2025 5.730 5.908 5.690 5.850 119,628 +0.15(+2.63%)
Aug 01, 2025 5.510 5.720 5.430 5.700 92,083 +0.10(+1.79%)
Jul 31, 2025 5.680 5.759 5.520 5.600 57,850 -0.11(-1.93%)
Jul 30, 2025 5.890 5.890 5.700 5.710 49,538 -0.15(-2.56%)
Jul 29, 2025 5.850 5.920 5.756 5.860 85,105 -0.04(-0.68%)
Jul 28, 2025 5.930 6.005 5.885 5.900 115,995 -0.11(-1.83%)
Jul 25, 2025 5.900 6.010 5.799 6.010 104,786 +0.10(+1.69%)
Jul 24, 2025 5.930 5.960 5.770 5.910 124,316 -0.05(-0.84%)
Jul 23, 2025 5.770 5.960 5.710 5.960 163,194 +0.21(+3.65%)
Jul 22, 2025 5.560 5.780 5.560 5.750 144,782 +0.24(+4.36%)
Jul 21, 2025 5.480 5.600 5.425 5.510 132,374 +0.03(+0.55%)
Jul 18, 2025 5.470 5.530 5.380 5.480 158,642 +0.07(+1.29%)
Jul 17, 2025 5.530 5.600 5.390 5.410 143,318 -0.09(-1.64%)
Jul 16, 2025 5.520 5.605 5.460 5.500 90,550 +0.02(+0.36%)
Jul 15, 2025 5.630 5.671 5.460 5.480 111,287 -0.13(-2.32%)
Jul 14, 2025 5.830 5.840 5.550 5.610 89,876 -0.19(-3.28%)
Jul 11, 2025 6.170 6.215 5.800 5.800 51,355 -0.39(-6.30%)
Jul 10, 2025 6.220 6.310 6.110 6.190 69,594 -0.10(-1.59%)
Jul 09, 2025 6.120 6.300 6.115 6.290 70,000 +0.16(+2.61%)
Jul 08, 2025 6.240 6.280 6.120 6.130 108,976 -0.12(-1.92%)
Jul 07, 2025 6.160 6.400 6.130 6.250 171,427 +0.09(+1.46%)
Jul 03, 2025 6.160 6.307 6.130 6.160 45,677 -0.01(-0.16%)
Jul 02, 2025 6.240 6.272 6.090 6.170 76,613 -0.01(-0.16%)
Jul 01, 2025 6.220 6.320 6.100 6.180 125,138 -0.06(-0.96%)
Jun 30, 2025 6.190 6.320 5.840 6.240 327,400 +0.12(+1.96%)
Jun 27, 2025 6.440 6.530 6.080 6.120 3,105,700 -0.34(-5.26%)
Jun 26, 2025 6.400 6.515 6.340 6.460 125,095 +0.06(+0.94%)
Jun 25, 2025 6.310 6.425 6.160 6.400 135,291 +0.14(+2.24%)
Jun 24, 2025 6.250 6.395 6.200 6.260 128,736 +0.08(+1.29%)
Jun 23, 2025 6.180 6.265 5.832 6.180 160,902 -0.07(-1.12%)
Jun 20, 2025 6.180 6.350 6.100 6.250 220,323 +0.06(+0.97%)
Jun 18, 2025 6.120 6.280 6.090 6.190 161,281 +0.03(+0.49%)
Jun 17, 2025 6.320 6.360 6.150 6.160 178,283 -0.22(-3.45%)
Jun 16, 2025 6.260 6.410 6.120 6.380 132,300 +0.17(+2.74%)
Jun 13, 2025 6.000 6.250 5.920 6.210 129,580 +0.11(+1.80%)
Jun 12, 2025 6.080 6.115 5.980 6.100 86,359 +0.01(+0.16%)
Jun 11, 2025 6.090 6.190 5.940 6.090 185,925 +0.04(+0.66%)
Jun 10, 2025 5.980 6.060 5.885 6.050 104,119 +0.10(+1.68%)
Jun 09, 2025 6.110 6.165 5.910 5.950 76,038 -0.16(-2.62%)
Jun 06, 2025 5.950 6.110 5.950 6.110 100,374 +0.18(+3.04%)
Jun 05, 2025 6.130 6.155 5.920 5.930 117,115 -0.17(-2.79%)
Jun 04, 2025 6.100 6.190 6.005 6.100 128,675 +0.04(+0.66%)
Jun 03, 2025 5.670 6.100 5.670 6.060 121,448 +0.38(+6.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.