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

Infusystems Holdings (NY: INFU )

6.490 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 6.660 6.710 6.410 6.490 69,802 -0.21(-3.13%)
Sep 30, 2024 6.790 6.980 6.630 6.700 73,052 -0.05(-0.74%)
Sep 27, 2024 6.680 6.970 6.640 6.750 49,509 +0.19(+2.90%)
Sep 26, 2024 6.310 6.728 6.307 6.560 91,790 +0.60(+10.07%)
Sep 25, 2024 6.210 6.210 5.910 5.960 33,200 -0.29(-4.64%)
Sep 24, 2024 6.020 6.300 6.020 6.250 61,046 +0.28(+4.69%)
Sep 23, 2024 6.530 6.530 5.850 5.970 199,212 -0.49(-7.59%)
Sep 20, 2024 6.410 6.750 6.270 6.460 880,391 +0.06(+0.94%)
Sep 19, 2024 6.450 6.570 6.275 6.400 75,728 +0.10(+1.59%)
Sep 18, 2024 6.500 6.600 6.240 6.300 132,040 -0.12(-1.87%)
Sep 17, 2024 6.530 6.550 6.300 6.420 78,971 -0.09(-1.38%)
Sep 16, 2024 6.530 6.612 6.430 6.510 76,474 +0.00(+0.00%)
Sep 13, 2024 6.550 6.590 6.450 6.510 34,078 +0.04(+0.62%)
Sep 12, 2024 6.520 6.565 6.460 6.470 21,006 +0.02(+0.31%)
Sep 11, 2024 6.530 6.570 6.330 6.450 28,169 +0.00(+0.00%)
Sep 10, 2024 6.090 6.610 6.090 6.450 58,594 +0.41(+6.79%)
Sep 09, 2024 5.920 6.120 5.920 6.040 22,718 +0.20(+3.42%)
Sep 06, 2024 6.160 6.160 5.840 5.840 21,486 -0.32(-5.19%)
Sep 05, 2024 6.190 6.240 6.120 6.160 35,816 +0.01(+0.16%)
Sep 04, 2024 6.330 6.370 6.030 6.150 29,674 -0.18(-2.84%)
Sep 03, 2024 6.560 6.615 6.300 6.330 41,493 -0.32(-4.81%)
Aug 30, 2024 6.480 6.650 6.480 6.650 16,732 +0.18(+2.78%)
Aug 29, 2024 6.490 6.515 6.440 6.470 47,198 +0.00(+0.00%)
Aug 28, 2024 6.500 6.590 6.460 6.470 22,844 -0.02(-0.31%)
Aug 27, 2024 6.420 6.580 6.420 6.490 15,229 +0.05(+0.78%)
Aug 26, 2024 6.640 6.730 6.400 6.440 34,395 -0.18(-2.72%)
Aug 23, 2024 6.210 6.660 6.210 6.620 62,010 +0.47(+7.64%)
Aug 22, 2024 6.260 6.310 6.100 6.150 17,126 -0.11(-1.76%)
Aug 21, 2024 6.120 6.340 6.002 6.260 37,637 +0.19(+3.13%)
Aug 20, 2024 6.370 6.386 6.060 6.070 79,690 -0.30(-4.71%)
Aug 19, 2024 6.530 6.630 6.330 6.370 20,344 -0.18(-2.75%)
Aug 16, 2024 6.620 6.620 6.350 6.550 35,235 -0.07(-1.06%)
Aug 15, 2024 6.890 6.892 6.590 6.620 34,809 -0.15(-2.22%)
Aug 14, 2024 6.650 7.000 6.575 6.770 67,686 +0.11(+1.65%)
Aug 13, 2024 6.010 6.745 6.000 6.660 94,791 +0.66(+11.00%)
Aug 12, 2024 6.040 6.070 5.980 6.000 217,608 +0.00(+0.00%)
Aug 09, 2024 6.020 6.070 5.900 6.000 34,315 +0.00(+0.00%)
Aug 08, 2024 6.340 6.340 5.850 6.000 53,671 +0.20(+3.45%)
Aug 07, 2024 6.080 6.120 5.770 5.800 62,176 -0.19(-3.17%)
Aug 06, 2024 5.930 6.090 5.770 5.990 40,519 +0.13(+2.22%)
Aug 05, 2024 6.020 6.080 5.735 5.860 65,592 -0.42(-6.69%)
Aug 02, 2024 6.410 6.570 6.180 6.280 49,441 -0.33(-4.99%)
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.