Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

I C U Medical Inc (NQ: ICUI )

99.99 +0.95 (+0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 28, 2018 281.05 286.45 279.90 282.75 178,500 +2.05(+0.73%)
Sep 27, 2018 280.55 283.10 278.60 280.70 189,136 +0.90(+0.32%)
Sep 26, 2018 278.80 280.55 276.05 279.80 402,436 +1.55(+0.56%)
Sep 25, 2018 271.90 278.90 270.80 278.25 256,214 +7.10(+2.62%)
Sep 24, 2018 265.75 271.55 263.35 271.15 200,576 +5.65(+2.13%)
Sep 21, 2018 265.15 267.80 264.70 265.50 471,300 -0.25(-0.09%)
Sep 20, 2018 268.75 269.25 265.50 265.75 171,587 -1.10(-0.41%)
Sep 19, 2018 268.95 270.30 264.05 266.85 193,865 -3.15(-1.17%)
Sep 18, 2018 270.85 275.05 263.26 270.00 204,041 -2.15(-0.79%)
Sep 17, 2018 283.50 285.90 271.45 272.15 313,950 -10.70(-3.78%)
Sep 14, 2018 286.60 288.90 276.01 282.85 281,700 +0.00(+0.00%)
Sep 13, 2018 301.25 303.05 278.50 282.85 510,608 -19.45(-6.43%)
Sep 12, 2018 306.15 310.23 298.35 302.30 104,423 -4.10(-1.34%)
Sep 11, 2018 296.90 308.39 296.90 306.40 271,620 +8.90(+2.99%)
Sep 10, 2018 297.60 312.45 292.65 297.50 190,094 +0.70(+0.24%)
Sep 07, 2018 300.30 305.00 295.65 296.80 144,200 -4.10(-1.36%)
Sep 06, 2018 300.85 303.25 298.35 300.90 200,589 -0.75(-0.25%)
Sep 05, 2018 307.85 309.80 297.98 301.65 139,914 -5.98(-1.94%)
Sep 04, 2018 305.95 310.60 305.80 307.62 148,903 +1.62(+0.53%)
Aug 31, 2018 306.00 306.00 306.00 0 +2.35(+0.77%)
Aug 30, 2018 305.00 305.67 302.65 303.65 92,690 -2.45(-0.80%)
Aug 29, 2018 304.50 307.00 304.50 306.10 89,330 +1.85(+0.61%)
Aug 28, 2018 305.70 308.35 300.85 304.25 158,783 -1.25(-0.41%)
Aug 27, 2018 305.25 308.25 301.05 305.50 180,787 +1.50(+0.49%)
Aug 24, 2018 299.65 304.85 299.52 304.00 203,100 +5.00(+1.67%)
Aug 23, 2018 301.75 301.75 298.25 299.00 128,733 -1.50(-0.50%)
Aug 22, 2018 301.95 304.85 297.35 300.50 166,546 -1.90(-0.63%)
Aug 21, 2018 298.75 303.20 298.25 302.40 160,029 +5.00(+1.68%)
Aug 20, 2018 295.30 297.70 291.35 297.40 100,170 +3.00(+1.02%)
Aug 17, 2018 294.70 295.35 291.15 294.40 127,900 +0.65(+0.22%)
Aug 16, 2018 296.65 296.65 292.05 293.75 128,482 -2.70(-0.91%)
Aug 15, 2018 293.05 296.85 286.70 296.45 192,729 +3.25(+1.11%)
Aug 14, 2018 289.00 296.30 285.57 293.20 407,117 +0.05(+0.02%)
Aug 13, 2018 293.65 301.20 292.30 293.15 199,787 +0.75(+0.26%)
Aug 10, 2018 320.75 321.70 290.90 292.40 511,100 -3.15(-1.07%)
Aug 09, 2018 285.90 296.30 285.90 295.55 209,392 +9.35(+3.27%)
Aug 08, 2018 286.30 290.70 282.56 286.20 208,448 +0.10(+0.03%)
Aug 07, 2018 298.20 298.20 281.85 286.10 281,978 -11.35(-3.82%)
Aug 06, 2018 292.95 297.50 292.05 297.45 212,706 +4.10(+1.40%)
Aug 03, 2018 296.55 297.45 291.23 293.35 177,500 -2.45(-0.83%)
Aug 02, 2018 291.95 296.55 291.95 295.80 141,235 +2.90(+0.99%)
Aug 01, 2018 288.55 294.65 285.15 292.90 198,614 +6.10(+2.13%)
Jul 31, 2018 284.35 289.35 282.25 286.80 150,760 +2.90(+1.02%)
Jul 30, 2018 286.00 287.25 280.90 283.90 196,800 -2.10(-0.73%)
Jul 27, 2018 297.95 298.00 282.75 286.00 173,800 -12.55(-4.20%)
Jul 26, 2018 299.75 301.95 295.20 298.55 95,096 -2.10(-0.70%)
Jul 25, 2018 297.45 300.95 295.35 300.65 109,396 +3.00(+1.01%)
Jul 24, 2018 303.40 305.70 295.70 297.65 124,072 -4.35(-1.44%)
Jul 23, 2018 300.60 303.90 300.10 302.00 95,280 +1.35(+0.45%)
Jul 20, 2018 302.70 304.70 300.20 300.65 93,132 -3.00(-0.99%)
Jul 19, 2018 309.10 309.10 302.65 303.65 99,426 -0.30(-0.10%)
Jul 18, 2018 298.15 304.80 298.00 303.95 153,473 +7.40(+2.50%)
Jul 17, 2018 297.80 300.00 296.00 296.55 106,248 -1.20(-0.40%)
Jul 16, 2018 299.65 300.35 295.06 297.75 84,161 -1.50(-0.50%)
Jul 13, 2018 296.95 299.35 295.50 299.25 98,299 +3.30(+1.12%)
Jul 12, 2018 296.20 290.25 295.95 122,760 +3.75(+1.28%)
Jul 11, 2018 294.40 297.95 291.93 292.20 121,836 -4.05(-1.37%)
Jul 10, 2018 296.15 296.68 293.48 296.25 113,741 +1.45(+0.49%)
Jul 09, 2018 296.15 296.85 292.60 294.80 279,776 -0.50(-0.17%)
Jul 06, 2018 290.15 295.90 288.65 295.30 109,450 +6.10(+2.11%)
Jul 05, 2018 291.20 287.05 289.20 272,790 -0.40(-0.14%)
Jul 03, 2018 289.60 289.60 289.60 0 -1.40(-0.48%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.