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, Inc. Common Stock (NY:INFU)

4.920 -0.020 (-0.40%)
Official Closing Price Updated: 8:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2025 4.950 5.005 4.860 4.920 62,514 -0.02(-0.40%)
Apr 28, 2025 4.940 5.120 4.820 4.940 81,958 -0.03(-0.60%)
Apr 25, 2025 4.950 4.995 4.870 4.970 79,315 -0.03(-0.60%)
Apr 24, 2025 5.020 5.080 4.930 5.000 110,606 +0.00(+0.00%)
Apr 23, 2025 4.870 5.210 4.867 5.000 111,141 +0.20(+4.17%)
Apr 22, 2025 5.000 5.000 4.730 4.800 357,918 -0.11(-2.24%)
Apr 21, 2025 4.870 5.015 4.870 4.910 144,864 +0.00(+0.00%)
Apr 17, 2025 4.970 4.970 4.870 4.910 133,640 -0.07(-1.41%)
Apr 16, 2025 4.990 5.059 4.940 4.980 157,526 -0.05(-0.99%)
Apr 15, 2025 5.030 5.091 4.890 5.030 97,311 +0.03(+0.60%)
Apr 14, 2025 5.050 5.280 5.000 5.000 115,703 +0.02(+0.40%)
Apr 11, 2025 4.880 5.010 4.745 4.980 105,934 +0.07(+1.43%)
Apr 10, 2025 4.770 5.070 4.770 4.910 187,803 -0.16(-3.16%)
Apr 09, 2025 4.740 5.210 4.670 5.070 232,888 +0.27(+5.63%)
Apr 08, 2025 5.210 5.210 4.680 4.800 99,696 -0.20(-4.00%)
Apr 07, 2025 4.700 5.170 4.610 5.000 193,393 +0.09(+1.83%)
Apr 04, 2025 4.850 5.010 4.730 4.910 117,268 -0.12(-2.39%)
Apr 03, 2025 5.050 5.155 4.843 5.030 267,429 -0.29(-5.45%)
Apr 02, 2025 5.260 5.450 5.230 5.320 122,109 -0.04(-0.75%)
Apr 01, 2025 5.420 5.590 5.302 5.360 92,818 -0.02(-0.37%)
Mar 31, 2025 5.450 5.520 5.260 5.380 131,479 -0.09(-1.65%)
Mar 28, 2025 6.060 6.060 5.440 5.470 64,502 -0.59(-9.74%)
Mar 27, 2025 6.030 6.110 5.990 6.060 76,117 +0.02(+0.33%)
Mar 26, 2025 6.100 6.190 5.954 6.040 114,236 -0.11(-1.79%)
Mar 25, 2025 6.040 6.220 5.960 6.150 96,884 +0.08(+1.32%)
Mar 24, 2025 5.930 6.100 5.810 6.070 117,595 +0.24(+4.12%)
Mar 21, 2025 5.570 5.840 5.560 5.830 226,043 +0.18(+3.19%)
Mar 20, 2025 5.690 5.782 5.545 5.650 65,303 -0.07(-1.22%)
Mar 19, 2025 5.790 5.800 5.670 5.720 68,367 -0.08(-1.38%)
Mar 18, 2025 5.720 5.850 5.630 5.800 83,564 +0.05(+0.87%)
Mar 17, 2025 5.480 5.870 5.470 5.750 186,469 +0.20(+3.60%)
Mar 14, 2025 5.460 5.750 5.460 5.550 115,853 +0.09(+1.65%)
Mar 13, 2025 5.690 5.744 5.370 5.460 122,400 -0.23(-4.04%)
Mar 12, 2025 5.620 5.740 5.485 5.690 146,180 +0.12(+2.15%)
Mar 11, 2025 5.690 5.690 5.450 5.570 209,839 -0.07(-1.24%)
Mar 10, 2025 5.990 6.110 5.285 5.640 351,153 -0.47(-7.69%)
Mar 07, 2025 6.160 6.225 6.030 6.110 193,461 -0.14(-2.24%)
Mar 06, 2025 6.150 6.370 6.100 6.250 172,432 +0.02(+0.32%)
Mar 05, 2025 6.590 6.590 6.180 6.230 186,118 -0.24(-3.71%)
Mar 04, 2025 6.650 6.800 6.300 6.470 234,978 -0.79(-10.88%)
Mar 03, 2025 7.950 7.970 7.240 7.260 112,093 -0.72(-9.02%)
Feb 28, 2025 7.790 8.000 7.700 7.980 131,628 +0.19(+2.44%)
Feb 27, 2025 7.870 7.970 7.600 7.790 80,395 -0.12(-1.52%)
Feb 26, 2025 7.820 7.960 7.630 7.910 68,045 +0.09(+1.15%)
Feb 25, 2025 7.480 7.880 7.410 7.820 89,062 +0.26(+3.44%)
Feb 24, 2025 7.630 7.630 7.430 7.560 115,584 -0.09(-1.18%)
Feb 21, 2025 8.220 8.280 7.620 7.650 58,854 -0.50(-6.13%)
Feb 20, 2025 8.450 8.510 8.110 8.150 76,912 -0.41(-4.79%)
Feb 19, 2025 8.620 8.820 8.450 8.560 68,775 -0.23(-2.62%)
Feb 18, 2025 8.030 8.880 8.030 8.790 194,720 +0.67(+8.25%)
Feb 14, 2025 8.040 8.120 7.910 8.120 80,875 +0.12(+1.50%)
Feb 13, 2025 8.030 8.080 7.840 8.000 69,885 -0.03(-0.37%)
Feb 12, 2025 8.020 8.120 7.930 8.030 58,081 -0.16(-1.95%)
Feb 11, 2025 8.080 8.330 7.970 8.190 465,267 +0.07(+0.86%)
Feb 10, 2025 7.920 8.160 7.765 8.120 145,503 +0.30(+3.84%)
Feb 07, 2025 8.000 8.050 7.730 7.820 58,267 -0.23(-2.86%)
Feb 06, 2025 8.220 8.285 8.000 8.050 58,027 -0.14(-1.71%)
Feb 05, 2025 8.110 8.305 8.080 8.190 99,614 +0.05(+0.61%)
Feb 04, 2025 8.080 8.175 8.015 8.140 81,406 +0.05(+0.62%)
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.