Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Cardiovascular Syst (NQ: CSII )

20.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 27, 2023 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 (%)
Dec 31, 2009 4.740 4.590 4.590 4.590 58,300 -0.19(-3.97%)
Dec 30, 2009 4.440 4.780 4.400 4.780 46,287 +0.28(+6.22%)
Dec 29, 2009 4.600 4.740 4.500 4.500 43,619 -0.09(-1.96%)
Dec 28, 2009 4.490 4.600 4.470 4.590 40,936 +0.16(+3.61%)
Dec 24, 2009 4.500 4.640 4.430 4.430 7,047 -0.05(-1.12%)
Dec 23, 2009 4.280 4.860 4.220 4.480 59,164 +0.30(+7.18%)
Dec 22, 2009 4.140 4.260 4.080 4.180 45,649 -0.03(-0.71%)
Dec 21, 2009 4.360 4.390 4.200 4.210 24,270 -0.02(-0.47%)
Dec 18, 2009 4.300 4.300 3.980 4.230 119,401 -0.04(-0.94%)
Dec 17, 2009 4.500 4.560 4.270 4.270 36,980 -0.24(-5.32%)
Dec 16, 2009 4.790 4.790 4.380 4.510 73,451 -0.27(-5.65%)
Dec 15, 2009 4.790 4.830 4.710 4.780 47,005 -0.07(-1.44%)
Dec 14, 2009 4.810 4.940 4.714 4.850 58,601 -0.09(-1.82%)
Dec 11, 2009 4.930 4.990 4.800 4.940 49,319 +0.03(+0.61%)
Dec 10, 2009 5.050 5.050 4.910 4.910 48,451 -0.12(-2.39%)
Dec 09, 2009 4.900 5.030 4.870 5.030 28,790 +0.10(+2.03%)
Dec 08, 2009 5.090 5.090 4.750 4.930 92,710 -0.16(-3.14%)
Dec 07, 2009 5.190 5.190 5.000 5.090 31,832 -0.07(-1.36%)
Dec 04, 2009 4.980 5.160 4.950 5.160 19,355 +0.19(+3.82%)
Dec 03, 2009 5.030 5.090 4.960 4.970 27,344 -0.04(-0.80%)
Dec 02, 2009 5.070 5.150 5.000 5.010 37,476 -0.04(-0.79%)
Dec 01, 2009 5.070 5.150 5.000 5.050 17,211 +0.02(+0.40%)
Nov 30, 2009 4.980 5.040 4.960 5.030 30,830 +0.03(+0.60%)
Nov 27, 2009 5.060 5.100 5.000 5.000 16,891 -0.13(-2.53%)
Nov 25, 2009 5.000 5.160 4.990 5.130 42,885 +0.14(+2.81%)
Nov 24, 2009 5.000 5.000 4.930 4.990 22,685 +0.01(+0.20%)
Nov 23, 2009 5.130 5.130 4.930 4.980 42,120 -0.09(-1.78%)
Nov 20, 2009 4.690 5.090 4.690 5.070 27,933 +0.36(+7.64%)
Nov 19, 2009 4.800 4.820 4.650 4.710 54,457 -0.11(-2.28%)
Nov 18, 2009 4.960 4.960 4.790 4.820 37,663 -0.14(-2.82%)
Nov 17, 2009 4.980 4.990 4.770 4.960 15,702 -0.05(-1.00%)
Nov 16, 2009 4.910 5.040 4.775 5.010 39,939 +0.12(+2.45%)
Nov 13, 2009 4.640 4.940 4.510 4.890 78,974 +0.38(+8.43%)
Nov 12, 2009 5.690 5.690 4.470 4.510 135,427 -0.80(-15.07%)
Nov 11, 2009 6.000 6.000 5.154 5.310 89,703 -0.49(-8.45%)
Nov 10, 2009 4.810 6.140 4.610 5.800 180,936 +0.98(+20.33%)
Nov 09, 2009 4.480 5.000 4.410 4.820 138,617 +0.54(+12.62%)
Nov 06, 2009 3.920 4.310 3.870 4.280 325,765 +0.44(+11.46%)
Nov 05, 2009 4.670 4.670 3.780 3.840 202,934 -0.91(-19.16%)
Nov 04, 2009 4.920 4.920 4.690 4.750 35,115 -0.15(-3.06%)
Nov 03, 2009 4.940 4.950 4.880 4.900 43,804 -0.05(-1.01%)
Nov 02, 2009 4.910 5.020 4.860 4.950 30,381 +0.06(+1.23%)
Oct 30, 2009 4.870 5.030 4.800 4.890 82,908 -0.07(-1.41%)
Oct 29, 2009 4.990 5.180 4.850 4.960 61,134 +0.00(+0.00%)
Oct 28, 2009 5.240 5.240 4.930 4.960 88,709 -0.26(-4.98%)
Oct 27, 2009 5.500 5.500 5.210 5.220 60,571 -0.05(-0.95%)
Oct 26, 2009 5.350 5.470 5.270 5.270 37,360 -0.03(-0.57%)
Oct 23, 2009 5.360 5.480 5.300 5.300 28,641 -0.06(-1.12%)
Oct 22, 2009 5.400 5.400 5.140 5.360 39,499 -0.04(-0.74%)
Oct 21, 2009 5.900 5.900 5.400 5.400 99,207 -0.50(-8.47%)
Oct 20, 2009 6.130 6.440 5.900 5.900 31,993 -0.53(-8.24%)
Oct 19, 2009 6.710 6.790 6.400 6.430 107,806 -0.25(-3.74%)
Oct 16, 2009 6.670 6.720 6.610 6.680 21,931 +0.02(+0.30%)
Oct 15, 2009 6.890 7.000 6.640 6.660 38,700 -0.34(-4.86%)
Oct 14, 2009 6.990 7.120 6.980 7.000 63,747 +0.01(+0.14%)
Oct 13, 2009 6.870 7.000 6.830 6.990 42,046 +0.14(+2.04%)
Oct 12, 2009 7.000 7.020 6.790 6.850 19,505 -0.15(-2.14%)
Oct 09, 2009 7.110 7.370 6.980 7.000 38,166 -0.11(-1.55%)
Oct 08, 2009 6.700 7.390 6.630 7.110 54,333 +0.42(+6.28%)
Oct 07, 2009 6.740 6.750 6.630 6.690 33,389 -0.08(-1.18%)
Oct 06, 2009 6.810 6.929 6.690 6.770 25,528 -0.05(-0.73%)
Oct 05, 2009 6.670 6.970 6.640 6.820 21,846 +0.18(+2.71%)
Oct 02, 2009 6.850 6.990 6.620 6.640 19,196 -0.10(-1.48%)
Oct 01, 2009 7.020 7.110 6.740 6.740 18,733 -0.53(-7.29%)
Sep 30, 2009 7.100 7.390 6.960 7.270 24,737 +0.09(+1.25%)
Sep 29, 2009 7.250 7.300 7.104 7.180 52,586 -0.11(-1.51%)
Sep 28, 2009 7.030 7.350 6.770 7.290 22,365 +0.25(+3.55%)
Sep 25, 2009 7.220 7.220 6.850 7.040 29,274 -0.21(-2.90%)
Sep 24, 2009 7.360 7.360 7.190 7.250 77,214 -0.09(-1.23%)
Sep 23, 2009 7.510 7.640 7.340 7.340 34,374 -0.13(-1.74%)
Sep 22, 2009 7.450 8.100 7.320 7.470 168,826 +0.13(+1.77%)
Sep 21, 2009 7.330 7.480 7.330 7.340 6,122 -0.19(-2.52%)
Sep 18, 2009 7.440 7.560 7.230 7.530 46,219 +0.09(+1.21%)
Sep 17, 2009 8.020 8.020 7.410 7.440 44,701 -0.56(-7.00%)
Sep 16, 2009 8.050 8.100 7.910 8.000 49,683 -0.13(-1.60%)
Sep 15, 2009 8.180 8.180 7.970 8.130 46,518 -0.08(-0.97%)
Sep 14, 2009 11.15 11.15 8.170 8.210 35,666 -0.15(-1.79%)
Sep 11, 2009 8.500 8.500 7.870 8.360 24,491 -0.23(-2.68%)
Sep 10, 2009 8.640 8.640 8.476 8.590 17,130 -0.08(-0.92%)
Sep 09, 2009 8.430 8.690 8.400 8.670 31,743 +0.20(+2.36%)
Sep 08, 2009 8.160 8.630 8.060 8.470 35,504 +0.46(+5.74%)
Sep 04, 2009 8.080 8.080 7.560 8.010 20,639 -0.06(-0.74%)
Sep 03, 2009 7.970 8.214 7.970 8.070 23,826 +0.08(+1.00%)
Sep 02, 2009 7.520 8.000 7.520 7.990 39,165 +0.49(+6.53%)
Sep 01, 2009 8.340 8.400 7.500 7.500 54,013 -0.92(-10.93%)
Aug 31, 2009 8.670 8.690 8.420 8.420 71,268 -0.25(-2.88%)
Aug 28, 2009 8.770 8.850 8.600 8.670 25,447 -0.07(-0.80%)
Aug 27, 2009 8.920 9.080 8.650 8.740 92,919 -0.12(-1.35%)
Aug 26, 2009 8.960 8.990 8.780 8.860 18,862 -0.13(-1.45%)
Aug 25, 2009 8.960 9.430 8.960 8.990 19,956 +0.09(+1.01%)
Aug 24, 2009 8.850 9.211 8.760 8.900 36,405 +0.03(+0.34%)
Aug 21, 2009 8.500 8.880 8.400 8.870 81,432 +0.36(+4.23%)
Aug 20, 2009 9.360 9.360 7.710 8.510 98,779 -0.94(-9.95%)
Aug 19, 2009 9.770 9.770 9.360 9.450 37,835 +0.04(+0.43%)
Aug 18, 2009 9.410 9.520 9.290 9.410 18,830 -0.02(-0.21%)
Aug 17, 2009 9.830 9.890 9.050 9.430 27,984 -0.40(-4.07%)
Aug 14, 2009 10.12 10.15 9.760 9.830 135,960 -0.29(-2.87%)
Aug 13, 2009 9.720 10.12 9.670 10.12 47,672 +0.38(+3.90%)
Aug 12, 2009 9.490 9.740 9.466 9.740 30,568 +0.29(+3.07%)
Aug 11, 2009 10.22 10.35 9.440 9.450 40,112 -0.79(-7.71%)
Aug 10, 2009 10.18 10.48 10.09 10.24 13,318 -0.04(-0.39%)
Aug 07, 2009 10.17 10.41 9.860 10.28 58,368 +0.37(+3.73%)
Aug 06, 2009 10.25 10.25 9.900 9.910 58,867 -0.32(-3.13%)
Aug 05, 2009 10.35 10.40 9.730 10.23 117,959 -0.07(-0.68%)
Aug 04, 2009 10.20 10.40 10.05 10.30 51,518 +0.06(+0.59%)
Aug 03, 2009 9.960 10.24 9.770 10.24 58,670 +0.20(+1.99%)
Jul 31, 2009 9.620 10.15 9.560 10.04 59,390 +0.38(+3.93%)
Jul 30, 2009 9.250 9.710 9.250 9.660 62,404 +0.42(+4.55%)
Jul 29, 2009 9.530 9.530 9.150 9.240 45,349 -0.11(-1.18%)
Jul 28, 2009 9.640 9.640 9.190 9.350 67,367 -0.21(-2.20%)
Jul 27, 2009 9.390 9.560 9.220 9.560 38,846 +0.27(+2.91%)
Jul 24, 2009 9.100 9.450 8.860 9.290 42,561 -0.09(-0.96%)
Jul 23, 2009 9.240 9.380 9.150 9.380 113,782 +0.09(+0.97%)
Jul 22, 2009 9.010 9.300 8.990 9.290 114,235 +0.26(+2.88%)
Jul 21, 2009 8.890 9.050 8.890 9.030 37,217 +0.02(+0.22%)
Jul 20, 2009 9.090 9.090 8.840 9.010 64,391 -0.05(-0.55%)
Jul 17, 2009 8.660 9.090 8.500 9.060 179,212 +0.46(+5.35%)
Jul 16, 2009 8.550 8.850 8.480 8.600 115,295 +0.05(+0.58%)
Jul 15, 2009 8.600 8.650 8.240 8.550 135,003 +0.00(+0.00%)
Jul 14, 2009 8.830 8.940 8.260 8.550 55,011 -0.35(-3.93%)
Jul 13, 2009 8.140 8.900 7.980 8.900 33,574 +0.75(+9.20%)
Jul 10, 2009 8.090 8.150 7.920 8.150 38,375 +0.07(+0.87%)
Jul 09, 2009 8.170 8.240 7.990 8.080 22,720 -0.05(-0.62%)
Jul 08, 2009 8.660 8.800 7.810 8.130 49,495 -0.48(-5.57%)
Jul 07, 2009 8.970 9.089 8.520 8.610 62,775 -0.34(-3.80%)
Jul 06, 2009 7.960 9.000 7.960 8.950 96,898 +0.96(+12.02%)
Jul 02, 2009 7.760 8.100 7.760 7.990 97,021 +0.10(+1.27%)
Jul 01, 2009 7.760 7.990 7.586 7.890 59,789 +0.18(+2.33%)
Jun 30, 2009 7.850 7.880 7.490 7.710 69,087 -0.16(-2.03%)
Jun 29, 2009 7.240 7.966 7.000 7.870 184,647 +0.55(+7.51%)
Jun 26, 2009 6.200 7.600 6.050 7.320 1,399,372 +1.20(+19.61%)
Jun 25, 2009 6.250 6.300 6.020 6.120 64,135 -0.10(-1.61%)
Jun 24, 2009 5.960 6.250 5.960 6.220 28,779 +0.18(+2.98%)
Jun 23, 2009 6.000 6.190 5.900 6.040 35,706 -0.08(-1.31%)
Jun 22, 2009 6.210 6.300 5.950 6.120 29,056 -0.13(-2.08%)
Jun 19, 2009 6.240 6.280 6.085 6.250 184,211 +0.12(+1.96%)
Jun 18, 2009 6.240 6.240 6.010 6.130 52,735 -0.02(-0.33%)
Jun 17, 2009 6.160 6.250 5.940 6.150 32,852 +0.16(+2.67%)
Jun 16, 2009 6.440 6.440 5.900 5.990 39,020 -0.40(-6.26%)
Jun 15, 2009 5.600 6.450 5.600 6.390 90,055 +0.51(+8.67%)
Jun 12, 2009 6.080 6.080 5.660 5.880 8,316 -0.07(-1.18%)
Jun 11, 2009 6.000 6.000 5.670 5.950 11,259 -0.02(-0.34%)
Jun 10, 2009 5.800 6.070 5.600 5.970 34,606 +0.21(+3.66%)
Jun 09, 2009 5.680 5.800 5.610 5.759 20,338 +0.06(+1.04%)
Jun 08, 2009 5.710 6.050 5.610 5.700 59,091 -0.18(-3.06%)
Jun 05, 2009 6.050 6.110 5.850 5.880 16,069 -0.22(-3.61%)
Jun 04, 2009 5.890 6.100 5.855 6.100 29,108 +0.22(+3.74%)
Jun 03, 2009 5.690 6.000 5.690 5.880 26,842 -0.11(-1.84%)
Jun 02, 2009 6.250 6.300 5.950 5.990 36,029 +0.01(+0.17%)
Jun 01, 2009 6.500 6.540 5.690 5.980 127,164 -0.56(-8.56%)
May 29, 2009 6.530 6.700 6.430 6.540 153,902 +0.20(+3.15%)
May 28, 2009 6.980 6.980 6.310 6.340 45,752 -0.29(-4.37%)
May 27, 2009 6.710 6.990 6.630 6.630 191,469 -0.37(-5.29%)
May 26, 2009 7.300 7.300 6.800 7.000 47,353 -0.04(-0.57%)
May 22, 2009 7.000 7.090 6.875 7.040 18,664 +0.04(+0.57%)
May 21, 2009 6.660 7.150 6.660 7.000 27,032 -0.07(-0.99%)
May 20, 2009 6.550 7.150 6.540 7.070 37,335 -0.03(-0.42%)
May 19, 2009 7.050 7.100 6.750 7.100 7,100 -0.04(-0.56%)
May 18, 2009 7.100 7.200 7.020 7.140 35,100 +0.04(+0.56%)
May 15, 2009 7.150 7.150 7.020 7.100 10,886 +0.07(+1.00%)
May 14, 2009 6.910 7.290 6.910 7.030 23,613 -0.06(-0.85%)
May 13, 2009 7.040 7.240 6.830 7.090 59,381 -0.20(-2.74%)
May 12, 2009 7.180 7.350 6.560 7.290 124,780 -0.02(-0.27%)
May 11, 2009 7.250 7.495 7.250 7.310 7,819 -0.14(-1.88%)
May 08, 2009 7.600 7.780 7.150 7.450 26,706 -0.12(-1.59%)
May 07, 2009 7.250 7.890 7.000 7.570 16,619 +0.07(+0.93%)
May 06, 2009 7.200 7.500 7.200 7.500 15,021 +0.17(+2.32%)
May 05, 2009 6.500 7.350 6.500 7.330 18,811 +0.52(+7.64%)
May 04, 2009 6.780 6.810 6.640 6.810 9,386 +0.17(+2.56%)
May 01, 2009 6.900 6.900 6.580 6.640 13,848 +0.08(+1.22%)
Apr 30, 2009 6.650 6.900 6.540 6.560 9,386 +0.04(+0.61%)
Apr 29, 2009 6.600 6.600 6.400 6.520 7,900 +0.08(+1.24%)
Apr 28, 2009 6.500 6.600 6.410 6.440 9,100 -0.18(-2.72%)
Apr 27, 2009 6.500 6.790 6.500 6.620 6,400 -0.07(-1.05%)
Apr 24, 2009 6.650 6.690 6.600 6.690 7,455 -0.01(-0.15%)
Apr 23, 2009 6.980 7.010 6.700 6.700 12,769 -0.41(-5.77%)
Apr 22, 2009 6.740 7.210 6.550 7.110 8,390 +0.36(+5.33%)
Apr 21, 2009 7.000 7.380 6.750 6.750 20,355 -0.35(-4.93%)
Apr 20, 2009 7.064 7.400 7.064 7.100 5,200 -0.05(-0.70%)
Apr 17, 2009 7.160 7.400 7.050 7.150 1,950 -0.25(-3.38%)
Apr 16, 2009 7.250 7.400 7.120 7.400 13,613 +0.00(+0.00%)
Apr 15, 2009 7.400 7.400 7.250 7.400 3,297 -0.06(-0.80%)
Apr 14, 2009 7.500 7.520 7.400 7.460 3,200 -0.11(-1.45%)
Apr 13, 2009 7.400 7.570 7.250 7.570 12,745 +0.07(+0.93%)
Apr 09, 2009 7.500 7.500 7.234 7.500 21,525 +0.11(+1.49%)
Apr 08, 2009 7.460 7.500 7.200 7.390 9,500 +0.05(+0.68%)
Apr 07, 2009 7.000 7.350 7.000 7.340 4,162 -0.01(-0.14%)
Apr 06, 2009 7.147 7.350 7.147 7.350 971 +0.00(+0.00%)
Apr 03, 2009 6.900 7.350 6.900 7.350 13,925 +0.15(+2.02%)
Apr 02, 2009 7.220 7.320 7.154 7.204 6,110 +0.05(+0.76%)
Apr 01, 2009 7.080 7.220 7.050 7.150 10,396 +0.06(+0.84%)
Mar 31, 2009 7.310 7.310 7.000 7.090 12,142 +0.23(+3.35%)
Mar 30, 2009 6.420 7.000 6.250 6.860 23,940 +0.52(+8.20%)
Mar 26, 2009 6.220 6.340 6.000 6.340 11,282 +0.12(+1.93%)
Mar 25, 2009 5.250 6.340 5.250 6.220 29,251 +0.47(+8.17%)
Mar 24, 2009 5.750 5.800 5.500 5.750 13,427 -0.00(-0.03%)
Mar 23, 2009 5.940 5.950 5.600 5.752 5,147 -0.25(-4.13%)
Mar 20, 2009 5.990 6.120 5.680 6.000 23,128 +0.50(+9.09%)
Mar 19, 2009 5.980 6.610 5.500 5.500 33,393 +0.20(+3.77%)
Mar 18, 2009 5.610 5.768 4.780 5.300 59,383 -0.64(-10.80%)
Mar 17, 2009 6.750 6.750 5.120 5.942 48,704 -0.86(-12.62%)
Mar 16, 2009 6.610 7.000 6.610 6.800 5,350 -0.18(-2.58%)
Mar 13, 2009 6.610 7.252 6.610 6.980 11,451 +0.38(+5.76%)
Mar 12, 2009 7.330 7.330 6.500 6.600 16,454 -0.48(-6.78%)
Mar 11, 2009 7.455 7.455 6.934 7.080 3,760 +0.18(+2.61%)
Mar 10, 2009 7.750 7.750 6.534 6.900 6,239 -0.51(-6.86%)
Mar 09, 2009 8.010 8.010 7.398 7.408 2,163 -1.10(-12.95%)
Mar 06, 2009 8.600 8.600 8.510 8.510 3,100 +0.04(+0.47%)
Mar 05, 2009 8.250 8.470 8.250 8.470 464 +0.22(+2.67%)
Mar 04, 2009 8.250 8.560 8.250 8.250 6,136 -0.53(-6.08%)
Mar 02, 2009 9.900 9.900 8.010 8.784 16,197 -1.37(-13.46%)
Feb 27, 2009 8.650 10.15 8.650 10.15 46,628 +1.20(+13.41%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.