Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Sensus Healthcare Inc (NQ: SRTS )

6.100 +0.180 (+3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2019 7.430 7.750 7.430 7.690 38,630 +0.26(+3.50%)
Jan 30, 2019 7.560 7.750 7.375 7.430 108,820 -0.16(-2.11%)
Jan 29, 2019 8.000 8.000 6.720 7.590 232,261 -0.54(-6.64%)
Jan 28, 2019 8.060 8.240 8.060 8.130 23,245 -0.05(-0.61%)
Jan 25, 2019 8.170 8.190 8.010 8.180 11,600 -0.01(-0.12%)
Jan 24, 2019 8.060 8.190 7.799 8.190 25,716 +0.10(+1.24%)
Jan 23, 2019 8.140 8.200 7.990 8.090 27,218 +0.00(+0.00%)
Jan 22, 2019 8.030 8.200 8.010 8.090 27,481 -0.05(-0.61%)
Jan 18, 2019 8.200 8.200 8.000 8.140 31,300 -0.06(-0.73%)
Jan 17, 2019 8.190 8.200 7.890 8.200 38,830 +0.00(+0.00%)
Jan 16, 2019 7.850 8.200 7.850 8.200 29,562 +0.20(+2.50%)
Jan 15, 2019 7.960 8.070 7.730 8.000 25,948 +0.01(+0.13%)
Jan 14, 2019 7.750 8.230 7.650 7.990 37,105 +0.00(+0.00%)
Jan 11, 2019 8.110 8.280 7.790 7.990 17,800 +0.06(+0.76%)
Jan 10, 2019 8.050 8.387 7.730 7.930 27,420 -0.07(-0.88%)
Jan 09, 2019 8.370 8.460 7.839 8.000 174,961 -0.37(-4.42%)
Jan 08, 2019 8.000 8.410 7.790 8.370 95,524 +0.38(+4.76%)
Jan 07, 2019 7.680 7.990 7.510 7.990 122,456 +0.34(+4.44%)
Jan 04, 2019 7.680 7.770 7.500 7.650 37,400 +0.19(+2.55%)
Jan 03, 2019 7.490 7.700 7.270 7.460 18,804 -0.14(-1.84%)
Jan 02, 2019 7.310 7.600 7.190 7.600 24,316 +0.19(+2.56%)
Dec 31, 2018 7.000 7.450 6.885 7.410 47,500 +0.38(+5.41%)
Dec 28, 2018 6.410 7.340 6.400 7.030 42,700 +0.63(+9.84%)
Dec 27, 2018 6.353 6.470 6.281 6.400 7,903 +0.11(+1.75%)
Dec 26, 2018 6.020 6.395 6.020 6.290 37,411 +0.17(+2.78%)
Dec 24, 2018 6.160 6.400 6.055 6.120 114,500 -0.04(-0.65%)
Dec 21, 2018 5.890 6.220 5.610 6.160 138,900 +0.35(+6.02%)
Dec 20, 2018 5.930 5.999 5.690 5.810 18,799 -0.04(-0.68%)
Dec 19, 2018 5.840 6.051 5.610 5.850 68,266 +0.00(+0.00%)
Dec 18, 2018 5.610 5.860 5.510 5.850 62,537 +0.17(+2.99%)
Dec 17, 2018 5.640 5.731 5.520 5.680 23,614 -0.06(-1.05%)
Dec 14, 2018 5.780 5.780 5.600 5.740 27,100 -0.06(-1.03%)
Dec 13, 2018 5.890 5.989 5.720 5.800 42,430 -0.10(-1.69%)
Dec 12, 2018 5.820 6.060 5.790 5.900 51,606 +0.18(+3.15%)
Dec 11, 2018 5.910 6.070 5.700 5.720 106,281 +0.06(+1.06%)
Dec 10, 2018 5.500 5.750 5.343 5.660 51,107 +0.14(+2.54%)
Dec 07, 2018 5.820 5.820 5.310 5.520 68,600 -0.25(-4.33%)
Dec 06, 2018 5.690 6.050 5.610 5.770 106,126 +0.01(+0.17%)
Dec 04, 2018 5.880 5.950 5.450 5.760 26,500 +0.00(+0.00%)
Dec 03, 2018 5.960 6.410 5.700 5.760 51,762 -0.08(-1.37%)
Nov 30, 2018 5.390 5.900 5.390 5.840 43,400 +0.53(+9.98%)
Nov 29, 2018 5.780 6.056 5.310 5.310 87,442 -0.54(-9.23%)
Nov 28, 2018 5.930 5.935 5.620 5.850 45,866 -0.09(-1.52%)
Nov 27, 2018 5.630 5.940 5.570 5.940 38,076 +0.26(+4.58%)
Nov 26, 2018 5.660 5.690 5.510 5.680 72,229 +0.01(+0.18%)
Nov 23, 2018 5.690 6.095 5.610 5.670 20,200 -0.12(-2.07%)
Nov 21, 2018 5.790 5.790 5.790 0 -0.01(-0.17%)
Nov 20, 2018 6.183 6.215 5.710 5.800 55,786 -0.08(-1.36%)
Nov 19, 2018 5.840 6.076 5.810 5.880 10,718 +0.03(+0.51%)
Nov 16, 2018 5.570 5.870 5.550 5.850 18,600 +0.27(+4.84%)
Nov 15, 2018 5.760 5.838 5.370 5.580 88,585 -0.24(-4.12%)
Nov 14, 2018 6.000 6.050 5.730 5.820 75,839 -0.22(-3.64%)
Nov 13, 2018 6.200 6.200 5.700 6.040 142,949 -0.19(-3.05%)
Nov 12, 2018 6.620 6.620 6.090 6.230 65,209 -0.38(-5.75%)
Nov 09, 2018 6.470 6.670 6.300 6.610 51,200 +0.09(+1.38%)
Nov 08, 2018 6.170 6.760 6.170 6.520 66,176 +0.26(+4.15%)
Nov 07, 2018 6.140 6.400 5.900 6.260 109,052 +0.12(+1.95%)
Nov 06, 2018 6.140 6.200 6.060 6.140 15,031 +0.03(+0.49%)
Nov 05, 2018 6.470 6.470 6.070 6.110 81,186 -0.36(-5.56%)
Nov 02, 2018 7.000 7.100 6.210 6.470 131,600 -0.03(-0.46%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.