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 (%)
Jun 29, 2018 293.70 295.55 292.25 293.65 151,306 +0.90(+0.31%)
Jun 28, 2018 287.90 293.10 285.02 292.75 123,893 +4.15(+1.44%)
Jun 27, 2018 294.50 295.95 286.00 288.60 148,029 -9.60(-3.22%)
Jun 26, 2018 290.95 300.30 289.55 298.20 169,351 +7.35(+2.53%)
Jun 25, 2018 296.30 299.40 289.00 290.85 240,800 -3.80(-1.29%)
Jun 22, 2018 300.45 302.62 293.95 294.65 1,564,769 -5.05(-1.69%)
Jun 21, 2018 301.30 301.95 294.75 299.70 152,269 -0.65(-0.22%)
Jun 20, 2018 302.20 302.75 300.20 300.35 120,106 -1.60(-0.53%)
Jun 19, 2018 300.40 302.45 299.35 301.95 159,740 +0.15(+0.05%)
Jun 18, 2018 302.95 305.90 300.90 301.80 119,810 -6.10(-1.98%)
Jun 15, 2018 309.75 304.35 307.90 214,975 -1.85(-0.60%)
Jun 14, 2018 307.25 309.85 305.15 309.75 135,356 +5.65(+1.86%)
Jun 13, 2018 305.00 307.30 301.30 304.10 114,166 -0.55(-0.18%)
Jun 12, 2018 290.85 304.77 290.85 304.65 186,608 +14.40(+4.96%)
Jun 11, 2018 290.95 292.80 288.70 290.25 108,001 -1.20(-0.41%)
Jun 08, 2018 290.60 293.15 288.38 291.45 80,144 +0.75(+0.26%)
Jun 07, 2018 292.85 293.60 285.60 290.70 144,475 -2.10(-0.72%)
Jun 06, 2018 291.65 293.10 290.30 292.80 121,395 +0.90(+0.31%)
Jun 05, 2018 292.45 293.85 290.80 291.90 120,185 -1.60(-0.55%)
Jun 04, 2018 296.10 298.30 291.60 293.50 152,386 -2.30(-0.78%)
Jun 01, 2018 293.85 296.30 289.85 295.80 118,745 +4.75(+1.63%)
May 31, 2018 294.30 295.95 289.45 291.05 127,570 -3.10(-1.05%)
May 30, 2018 290.35 295.25 288.10 294.15 169,888 +3.65(+1.26%)
May 29, 2018 276.45 291.80 276.45 290.50 198,955 +13.75(+4.97%)
May 25, 2018 276.75 276.75 276.75 0 +3.65(+1.34%)
May 24, 2018 276.00 282.40 272.45 273.10 105,268 -3.30(-1.19%)
May 23, 2018 275.30 280.66 273.35 276.40 106,489 +0.25(+0.09%)
May 22, 2018 277.90 279.50 270.05 276.15 84,276 -0.75(-0.27%)
May 21, 2018 277.65 278.75 274.75 276.90 100,065 +1.70(+0.62%)
May 18, 2018 274.95 277.00 273.02 275.20 126,396 +1.05(+0.38%)
May 17, 2018 272.75 274.90 271.85 274.15 110,945 +1.20(+0.44%)
May 16, 2018 269.50 273.05 268.85 272.95 134,215 +3.15(+1.17%)
May 15, 2018 269.85 270.50 265.75 269.80 155,486 -0.55(-0.20%)
May 14, 2018 265.35 272.30 264.10 270.35 201,235 +5.80(+2.19%)
May 11, 2018 263.10 265.25 261.15 264.55 136,876 +1.65(+0.63%)
May 10, 2018 265.75 272.80 254.36 262.90 332,854 +9.85(+3.89%)
May 09, 2018 259.90 259.90 251.60 253.05 177,654 -6.20(-2.39%)
May 08, 2018 262.60 263.35 258.90 259.25 77,023 -5.10(-1.93%)
May 07, 2018 259.40 265.77 259.25 264.35 115,959 +5.45(+2.11%)
May 04, 2018 258.45 260.80 253.70 258.90 99,129 +0.35(+0.14%)
May 03, 2018 256.50 261.20 254.45 258.55 121,358 +1.05(+0.41%)
May 02, 2018 256.35 259.70 254.35 257.50 114,830 +0.65(+0.25%)
May 01, 2018 251.00 257.35 250.10 256.85 72,311 +5.15(+2.05%)
Apr 30, 2018 256.75 257.05 251.30 251.70 81,657 -4.85(-1.89%)
Apr 27, 2018 256.45 257.20 253.70 256.55 58,511 +1.80(+0.71%)
Apr 26, 2018 253.35 257.30 251.95 254.75 63,142 +2.65(+1.05%)
Apr 25, 2018 251.60 252.50 247.35 252.10 74,167 +1.00(+0.40%)
Apr 24, 2018 254.20 255.50 248.35 251.10 96,826 -2.30(-0.91%)
Apr 23, 2018 252.60 255.85 250.95 253.40 91,945 +2.15(+0.86%)
Apr 20, 2018 247.60 251.53 247.12 251.25 93,893 +2.90(+1.17%)
Apr 19, 2018 251.05 251.40 246.40 248.35 139,062 -3.00(-1.19%)
Apr 18, 2018 256.50 257.48 250.75 251.35 179,596 -5.00(-1.95%)
Apr 17, 2018 257.80 258.70 254.85 256.35 141,561 +0.10(+0.04%)
Apr 16, 2018 257.40 259.30 256.20 256.25 75,875 +0.40(+0.16%)
Apr 13, 2018 257.50 257.50 254.60 255.85 63,639 -0.75(-0.29%)
Apr 12, 2018 255.80 257.00 254.65 256.60 119,627 +2.95(+1.16%)
Apr 11, 2018 254.40 255.42 252.30 253.65 63,351 -2.00(-0.78%)
Apr 10, 2018 254.45 257.00 252.70 255.65 88,400 +4.30(+1.71%)
Apr 09, 2018 251.25 254.85 251.20 251.35 78,110 +1.50(+0.60%)
Apr 06, 2018 251.60 254.60 247.50 249.85 92,115 -3.25(-1.28%)
Apr 05, 2018 252.15 253.95 248.93 253.10 78,658 +2.70(+1.08%)
Apr 04, 2018 242.50 251.60 241.05 250.40 87,761 +3.95(+1.60%)
Apr 03, 2018 246.60 248.80 244.20 246.45 126,928 +0.80(+0.33%)
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.