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
Overview
News
Currencies
International
Treasuries

Infusystems Holdings (NY: INFU )

7.160 +0.530 (+7.99%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jul 31, 2013 1.600 1.600 1.450 1.500 937,194 -0.20(-11.76%)
Jul 30, 2013 1.760 1.790 1.700 1.700 201,972 -0.05(-2.86%)
Jul 29, 2013 1.810 1.810 1.750 1.750 146,140 -0.03(-1.69%)
Jul 26, 2013 1.810 1.810 1.780 1.780 78,315 -0.03(-1.66%)
Jul 25, 2013 1.810 1.830 1.790 1.810 560,818 +0.01(+0.56%)
Jul 24, 2013 1.820 1.830 1.790 1.800 880,664 +0.02(+1.12%)
Jul 23, 2013 1.800 1.810 1.770 1.780 1,086,438 +0.04(+2.30%)
Jul 22, 2013 1.770 1.790 1.730 1.740 438,216 +0.04(+2.41%)
Jul 19, 2013 1.850 1.850 1.670 1.699 427,242 +0.15(+9.61%)
Jul 18, 2013 1.540 1.560 1.540 1.550 12,200 -0.01(-0.53%)
Jul 17, 2013 1.558 1.558 1.558 1.558 100 +0.02(+1.60%)
Jul 16, 2013 1.500 1.550 1.500 1.534 8,150 +0.04(+2.93%)
Jul 15, 2013 1.481 1.510 1.480 1.490 11,200 -0.01(-0.67%)
Jul 12, 2013 1.508 1.510 1.480 1.500 12,796 +0.00(+0.05%)
Jul 11, 2013 1.480 1.500 1.480 1.499 3,100 -0.00(-0.05%)
Jul 10, 2013 1.490 1.500 1.490 1.500 10,723 -0.01(-0.66%)
Jul 09, 2013 1.520 1.530 1.510 1.510 16,950 -0.03(-1.95%)
Jul 08, 2013 1.530 1.540 1.520 1.540 1,364 -0.00(-0.06%)
Jul 05, 2013 1.520 1.550 1.510 1.541 31,260 -0.01(-0.37%)
Jul 03, 2013 1.530 1.550 1.530 1.547 451 -0.00(-0.28%)
Jul 02, 2013 1.530 1.570 1.530 1.551 916 +0.03(+2.04%)
Jul 01, 2013 1.510 1.550 1.510 1.520 10,033 +0.03(+2.01%)
Jun 28, 2013 1.550 1.550 1.490 1.490 22,800 -0.11(-6.88%)
Jun 26, 2013 1.510 1.650 1.510 1.600 54,160 +0.09(+5.96%)
Jun 25, 2013 1.470 1.510 1.470 1.510 1,350 +0.06(+4.14%)
Jun 24, 2013 1.560 1.560 1.450 1.450 34,678 -0.11(-7.05%)
Jun 21, 2013 1.530 1.560 1.530 1.560 33,397 +0.03(+1.69%)
Jun 20, 2013 1.600 1.600 1.510 1.534 15,946 -0.07(-4.13%)
Jun 19, 2013 1.620 1.620 1.590 1.600 35,546 +0.01(+0.63%)
Jun 18, 2013 1.578 1.590 1.571 1.590 9,252 +0.02(+1.24%)
Jun 17, 2013 1.580 1.590 1.571 1.571 24,015 -0.01(-0.40%)
Jun 14, 2013 1.560 1.590 1.560 1.577 57,136 +0.02(+1.08%)
Jun 13, 2013 1.560 1.560 1.550 1.560 37,400 +0.00(+0.00%)
Jun 12, 2013 1.532 1.560 1.529 1.560 35,221 +0.02(+1.30%)
Jun 11, 2013 1.560 1.560 1.530 1.540 57,300 -0.03(-1.91%)
Jun 10, 2013 1.580 1.600 1.557 1.570 13,285 +0.00(+0.00%)
Jun 07, 2013 1.550 1.590 1.550 1.570 25,190 +0.02(+1.29%)
Jun 06, 2013 1.540 1.550 1.510 1.550 37,438 +0.01(+0.65%)
Jun 05, 2013 1.590 1.590 1.540 1.540 35,815 -0.05(-3.02%)
Jun 04, 2013 1.571 1.588 1.568 1.588 9,883 +0.01(+0.51%)
Jun 03, 2013 1.570 1.620 1.570 1.580 27,857 +0.01(+0.64%)
May 31, 2013 1.570 1.590 1.550 1.570 207,845 +0.00(+0.00%)
May 30, 2013 1.580 1.590 1.570 1.570 13,217 +0.00(+0.00%)
May 29, 2013 1.600 1.600 1.550 1.570 59,911 -0.05(-3.09%)
May 28, 2013 1.600 1.620 1.580 1.620 51,684 +0.02(+1.45%)
May 24, 2013 1.500 1.600 1.500 1.597 23,946 +0.10(+6.45%)
May 23, 2013 1.550 1.550 1.490 1.500 20,181 -0.07(-4.46%)
May 22, 2013 1.600 1.610 1.570 1.570 21,430 -0.02(-1.26%)
May 21, 2013 1.570 1.650 1.565 1.590 63,745 +0.02(+1.27%)
May 20, 2013 1.490 1.590 1.490 1.570 50,777 +0.10(+6.80%)
May 17, 2013 1.440 1.481 1.430 1.470 89,662 +0.08(+5.76%)
May 16, 2013 1.410 1.430 1.360 1.390 176,117 +0.00(+0.00%)
May 15, 2013 1.430 1.440 1.340 1.390 116,916 +0.00(+0.00%)
May 13, 2013 1.390 1.420 1.390 1.390 50,321 -0.01(-0.71%)
May 10, 2013 1.400 1.450 1.380 1.400 84,744 -0.03(-2.10%)
May 09, 2013 1.610 1.620 1.430 1.430 37,184 +0.01(+0.70%)
May 08, 2013 1.400 1.420 1.390 1.420 16,247 +0.02(+1.43%)
May 07, 2013 1.400 1.430 1.390 1.400 14,803 -0.01(-0.71%)
May 06, 2013 1.420 1.450 1.410 1.410 19,182 +0.01(+0.71%)
May 03, 2013 1.430 1.410 1.380 1.400 46,471 +0.02(+1.45%)
May 02, 2013 1.420 1.420 1.380 1.380 58,175 -0.04(-2.82%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.