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 (%)
Aug 31, 2017 5.850 5.920 5.760 5.760 24,016 -0.10(-1.77%)
Aug 30, 2017 5.760 5.980 5.760 5.864 25,246 -0.12(-1.94%)
Aug 29, 2017 5.930 5.980 5.760 5.980 26,088 -0.02(-0.33%)
Aug 28, 2017 6.000 6.040 5.910 6.000 34,932 +0.01(+0.17%)
Aug 25, 2017 6.091 5.950 5.990 27,123 -0.01(-0.17%)
Aug 24, 2017 5.990 6.100 5.860 6.000 55,624 +0.01(+0.17%)
Aug 23, 2017 5.400 6.144 5.360 5.990 143,992 +0.67(+12.49%)
Aug 22, 2017 5.290 5.340 5.270 5.325 4,781 -0.08(-1.39%)
Aug 21, 2017 5.300 5.400 5.262 5.400 7,636 +0.16(+3.05%)
Aug 18, 2017 5.210 5.284 5.210 5.240 4,022 +0.04(+0.77%)
Aug 17, 2017 5.210 5.300 5.150 5.200 5,897 -0.04(-0.76%)
Aug 16, 2017 5.350 5.350 5.220 5.240 3,718 +0.00(+0.00%)
Aug 15, 2017 5.350 5.350 5.240 5.240 9,505 -0.10(-1.87%)
Aug 14, 2017 5.120 5.350 5.120 5.340 9,860 +0.33(+6.59%)
Aug 11, 2017 5.350 5.350 5.010 5.010 12,025 -0.39(-7.22%)
Aug 10, 2017 5.400 5.400 5.011 5.400 13,097 +0.00(+0.00%)
Aug 09, 2017 5.400 5.400 5.400 5.400 750 -0.15(-2.73%)
Aug 08, 2017 4.990 5.592 4.920 5.552 33,550 +0.05(+0.94%)
Aug 07, 2017 4.600 5.500 4.500 5.500 30,084 +0.85(+18.28%)
Aug 04, 2017 4.210 4.750 4.210 4.650 61,907 +0.49(+11.67%)
Aug 03, 2017 4.093 4.250 4.093 4.164 3,612 +0.11(+2.82%)
Aug 02, 2017 3.800 4.053 3.800 4.050 3,432 +0.03(+0.75%)
Jul 31, 2017 4.020 4.020 4.020 0 +0.02(+0.50%)
Jul 28, 2017 4.000 4.050 3.900 4.000 9,240 +0.09(+2.30%)
Jul 27, 2017 3.962 3.990 3.910 3.910 9,627 +0.03(+0.77%)
Jul 26, 2017 3.750 4.000 3.750 3.880 51,848 +0.16(+4.26%)
Jul 25, 2017 3.710 3.722 3.710 3.722 1,992 +0.05(+1.41%)
Jul 24, 2017 3.700 3.890 3.546 3.670 20,736 +0.17(+4.86%)
Jul 21, 2017 3.710 3.890 3.500 3.500 34,540 -0.21(-5.66%)
Jul 20, 2017 3.710 3.710 3.710 3.710 647 +0.00(+0.00%)
Jul 19, 2017 3.940 3.979 3.670 3.710 6,852 -0.23(-5.79%)
Jul 18, 2017 3.784 3.978 3.648 3.938 8,850 +0.28(+7.59%)
Jul 14, 2017 3.660 3.660 3.660 4 +0.12(+3.39%)
Jul 13, 2017 3.850 3.850 3.430 3.540 36,288 -0.31(-8.05%)
Jul 12, 2017 3.850 3.880 3.850 3.850 2,212 +0.00(+0.00%)
Jul 11, 2017 3.950 4.002 3.850 3.850 7,650 -0.10(-2.53%)
Jul 10, 2017 4.110 4.110 3.910 3.950 15,671 +0.00(+0.00%)
Jul 07, 2017 3.930 3.950 3.910 3.950 502 -0.02(-0.50%)
Jul 06, 2017 3.920 4.100 3.916 3.970 53,712 +0.07(+1.79%)
Jul 05, 2017 3.900 3.900 3.900 3.900 1,890 -0.01(-0.26%)
Jul 03, 2017 4.080 4.080 3.910 3.910 8,832 -0.11(-2.74%)
Jun 30, 2017 4.065 4.100 4.020 4.020 9,809 -0.03(-0.74%)
Jun 29, 2017 4.060 4.128 4.030 4.050 10,813 +0.00(+0.00%)
Jun 28, 2017 4.050 4.090 4.050 4.050 3,512 +0.00(+0.00%)
Jun 27, 2017 4.090 4.090 4.050 4.050 212 +0.05(+1.25%)
Jun 26, 2017 4.170 4.170 4.000 4.000 5,653 -0.15(-3.61%)
Jun 23, 2017 4.160 4.240 4.100 4.150 23,341 -0.04(-0.93%)
Jun 22, 2017 4.190 4.190 4.061 4.189 4,017 +0.13(+3.33%)
Jun 21, 2017 3.923 4.100 3.902 4.054 9,516 +0.17(+4.48%)
Jun 20, 2017 3.857 3.969 3.830 3.880 29,612 +0.06(+1.57%)
Jun 19, 2017 3.830 3.840 3.815 3.820 2,080 -0.08(-2.04%)
Jun 16, 2017 3.900 3.900 3.890 3.900 2,176 +0.13(+3.45%)
Jun 15, 2017 3.760 3.850 3.740 3.770 12,199 +0.02(+0.53%)
Jun 14, 2017 3.770 3.770 3.700 3.750 11,646 -0.05(-1.32%)
Jun 13, 2017 3.950 3.950 3.770 3.800 22,514 -0.15(-3.80%)
Jun 09, 2017 3.950 3.950 3.950 0 -0.01(-0.25%)
Jun 08, 2017 4.000 4.000 3.960 3.960 5,904 -0.01(-0.25%)
Jun 06, 2017 3.970 3.970 3.970 0 -0.03(-0.75%)
Jun 05, 2017 3.987 4.000 3.987 4.000 5,200 +0.00(+0.00%)
Jun 02, 2017 3.990 4.000 3.990 4.000 7,650 +0.00(+0.03%)
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.