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

Heartbeam Inc (NQ: BEAT )

2.180 +0.020 (+0.93%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 2, 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 (%)
Dec 29, 2023 2.440 2.550 1.880 2.350 828,320 -0.15(-6.00%)
Dec 28, 2023 2.410 2.780 2.380 2.500 966,702 +0.23(+10.13%)
Dec 27, 2023 2.250 2.450 2.150 2.270 567,385 +0.09(+4.13%)
Dec 26, 2023 2.120 2.280 2.060 2.180 976,665 +0.08(+3.81%)
Dec 22, 2023 1.660 2.219 1.590 2.100 2,558,996 +0.44(+26.51%)
Dec 21, 2023 1.220 1.990 1.170 1.660 5,028,026 +0.48(+40.68%)
Dec 20, 2023 1.200 1.350 1.150 1.180 63,855 +0.00(+0.00%)
Dec 19, 2023 1.260 1.290 1.060 1.180 74,656 -0.03(-2.48%)
Dec 18, 2023 1.260 1.326 1.207 1.210 39,831 -0.04(-3.20%)
Dec 15, 2023 1.310 1.353 1.250 1.250 39,631 -0.04(-3.10%)
Dec 14, 2023 1.170 1.337 1.170 1.290 93,009 +0.08(+6.61%)
Dec 13, 2023 1.260 1.290 1.185 1.210 58,483 -0.03(-2.42%)
Dec 12, 2023 1.250 1.340 1.220 1.240 46,049 -0.06(-4.62%)
Dec 11, 2023 1.360 1.400 1.300 1.300 15,994 -0.06(-4.41%)
Dec 08, 2023 1.350 1.397 1.345 1.360 12,515 +0.02(+1.49%)
Dec 07, 2023 1.500 1.500 1.340 1.340 38,707 -0.13(-8.84%)
Dec 06, 2023 1.500 1.500 1.430 1.470 32,286 +0.02(+1.38%)
Dec 05, 2023 1.470 1.500 1.410 1.450 25,025 -0.02(-1.36%)
Dec 04, 2023 1.500 1.500 1.428 1.470 26,408 +0.00(+0.00%)
Dec 01, 2023 1.480 1.500 1.445 1.470 31,913 +0.02(+1.38%)
Nov 30, 2023 1.380 1.470 1.380 1.450 20,316 +0.05(+3.57%)
Nov 29, 2023 1.420 1.450 1.390 1.400 32,914 +0.04(+3.32%)
Nov 28, 2023 1.360 1.360 1.340 1.355 50,959 +0.00(+0.37%)
Nov 27, 2023 1.370 1.400 1.320 1.350 37,507 -0.02(-1.47%)
Nov 24, 2023 1.361 1.420 1.361 1.370 7,886 +0.01(+0.75%)
Nov 22, 2023 1.320 1.385 1.320 1.360 39,944 +0.01(+0.73%)
Nov 21, 2023 1.360 1.360 1.264 1.350 73,813 +0.02(+1.50%)
Nov 20, 2023 1.270 1.330 1.260 1.330 38,214 +0.03(+2.31%)
Nov 17, 2023 1.330 1.330 1.283 1.300 51,366 -0.03(-2.26%)
Nov 16, 2023 1.300 1.355 1.255 1.330 37,875 +0.11(+9.02%)
Nov 15, 2023 1.310 1.370 1.200 1.220 61,131 -0.13(-9.63%)
Nov 14, 2023 1.280 1.400 1.270 1.350 68,674 +0.05(+3.85%)
Nov 13, 2023 1.200 1.300 1.200 1.300 13,327 +0.06(+4.84%)
Nov 10, 2023 1.300 1.300 1.200 1.240 20,526 +0.00(+0.00%)
Nov 09, 2023 1.220 1.260 1.200 1.240 31,702 -0.01(-0.80%)
Nov 08, 2023 1.410 1.410 1.190 1.250 73,266 -0.10(-7.41%)
Nov 07, 2023 1.420 1.420 1.280 1.350 434,845 +0.03(+2.27%)
Nov 06, 2023 1.340 1.390 1.310 1.320 31,135 -0.01(-0.75%)
Nov 03, 2023 1.320 1.419 1.310 1.330 20,290 -0.01(-0.75%)
Nov 02, 2023 1.280 1.429 1.280 1.340 30,360 +0.06(+4.69%)
Nov 01, 2023 1.240 1.320 1.240 1.280 56,071 +0.04(+3.23%)
Oct 31, 2023 1.200 1.300 1.200 1.240 69,314 +0.11(+9.73%)
Oct 30, 2023 1.420 1.420 1.110 1.130 204,833 -0.16(-12.40%)
Oct 27, 2023 1.420 1.420 1.270 1.290 20,358 -0.02(-1.53%)
Oct 26, 2023 1.530 1.530 1.280 1.310 38,568 +0.00(+0.00%)
Oct 25, 2023 1.340 1.370 1.280 1.310 16,372 +0.04(+3.15%)
Oct 24, 2023 1.320 1.370 1.250 1.270 55,531 -0.05(-3.79%)
Oct 23, 2023 1.320 1.358 1.250 1.320 45,090 +0.04(+3.13%)
Oct 20, 2023 1.470 1.470 1.250 1.280 52,267 -0.01(-0.78%)
Oct 19, 2023 1.460 1.510 1.290 1.290 85,586 -0.22(-14.57%)
Oct 18, 2023 1.510 1.550 1.499 1.510 35,643 +0.03(+2.03%)
Oct 17, 2023 1.550 1.610 1.480 1.480 71,970 -0.04(-2.63%)
Oct 16, 2023 1.510 1.765 1.510 1.520 84,572 +0.05(+3.40%)
Oct 13, 2023 1.590 1.590 1.410 1.470 92,870 -0.14(-8.70%)
Oct 12, 2023 1.810 1.850 1.530 1.610 61,988 -0.22(-12.02%)
Oct 11, 2023 1.960 1.960 1.730 1.830 90,369 -0.13(-6.63%)
Oct 10, 2023 1.980 2.000 1.950 1.960 42,573 -0.04(-2.00%)
Oct 09, 2023 1.920 2.000 1.900 2.000 19,238 +0.03(+1.52%)
Oct 06, 2023 2.040 2.090 1.970 1.970 10,324 +0.02(+1.03%)
Oct 05, 2023 1.910 2.050 1.910 1.950 23,451 -0.04(-2.01%)
Oct 04, 2023 1.980 2.130 1.950 1.990 24,301 +0.02(+1.02%)
Oct 03, 2023 2.050 2.058 1.970 1.970 36,559 -0.07(-3.43%)
Oct 02, 2023 2.160 2.160 1.990 2.040 22,949 -0.11(-5.12%)
Sep 29, 2023 2.200 2.220 1.990 2.150 73,879 +0.11(+5.39%)
Sep 28, 2023 2.050 2.229 2.010 2.040 19,108 -0.05(-2.39%)
Sep 27, 2023 2.060 2.180 2.060 2.090 14,228 -0.03(-1.42%)
Sep 26, 2023 2.040 2.180 2.040 2.120 27,796 +0.06(+2.91%)
Sep 25, 2023 2.180 2.130 2.060 2.060 24,415 -0.10(-4.63%)
Sep 22, 2023 2.240 2.295 2.130 2.160 39,865 -0.11(-4.85%)
Sep 21, 2023 2.350 2.414 2.230 2.270 30,938 -0.10(-4.22%)
Sep 20, 2023 2.480 2.480 2.360 2.370 19,719 -0.08(-3.27%)
Sep 19, 2023 2.300 2.542 2.300 2.450 38,340 -0.06(-2.39%)
Sep 18, 2023 2.490 2.540 2.310 2.510 63,245 +0.05(+2.03%)
Sep 15, 2023 2.450 2.540 2.330 2.460 153,557 +0.00(+0.00%)
Sep 14, 2023 1.940 2.480 1.900 2.460 399,436 +0.52(+26.80%)
Sep 13, 2023 1.970 2.010 1.900 1.940 46,851 -0.02(-1.02%)
Sep 12, 2023 2.000 2.040 1.960 1.960 17,373 -0.02(-1.01%)
Sep 11, 2023 2.000 2.000 1.930 1.980 28,921 -0.05(-2.46%)
Sep 08, 2023 2.060 2.060 1.920 2.030 45,876 +0.02(+1.00%)
Sep 07, 2023 2.050 2.080 1.970 2.010 15,792 -0.01(-0.50%)
Sep 06, 2023 2.170 2.240 2.010 2.020 33,415 -0.17(-7.76%)
Sep 05, 2023 2.390 2.390 2.160 2.190 33,101 -0.04(-1.79%)
Sep 01, 2023 2.150 2.290 2.124 2.230 51,417 +0.14(+6.70%)
Aug 31, 2023 2.120 2.190 2.080 2.090 25,328 -0.04(-1.88%)
Aug 30, 2023 2.010 2.200 2.010 2.130 21,109 +0.10(+4.93%)
Aug 29, 2023 2.060 2.100 1.900 2.030 66,400 +0.10(+5.18%)
Aug 28, 2023 1.950 2.050 1.880 1.930 76,400 -0.04(-2.03%)
Aug 25, 2023 2.150 2.190 1.945 1.970 76,566 -0.18(-8.37%)
Aug 24, 2023 2.220 2.237 2.100 2.150 28,043 -0.02(-0.92%)
Aug 23, 2023 2.250 2.305 2.170 2.170 33,951 -0.04(-1.81%)
Aug 22, 2023 2.210 2.430 2.200 2.210 26,552 -0.03(-1.34%)
Aug 21, 2023 2.150 2.400 2.150 2.240 38,074 +0.01(+0.45%)
Aug 18, 2023 2.130 2.315 2.118 2.230 46,515 +0.06(+2.76%)
Aug 17, 2023 2.260 2.390 2.150 2.170 39,712 -0.12(-5.24%)
Aug 16, 2023 2.520 2.580 2.250 2.290 42,456 -0.20(-8.03%)
Aug 15, 2023 2.730 2.730 2.440 2.490 34,546 -0.11(-4.23%)
Aug 14, 2023 2.585 2.691 2.580 2.600 13,694 +0.02(+0.97%)
Aug 11, 2023 2.680 2.680 2.500 2.575 26,560 -0.06(-2.46%)
Aug 10, 2023 2.650 2.710 2.550 2.640 26,542 +0.01(+0.38%)
Aug 09, 2023 2.800 2.809 2.535 2.630 59,981 -0.14(-5.05%)
Aug 08, 2023 2.750 2.850 2.750 2.770 39,994 +0.00(+0.00%)
Aug 07, 2023 2.970 2.970 2.761 2.770 23,868 -0.11(-3.82%)
Aug 04, 2023 3.060 3.060 2.880 2.880 17,178 -0.14(-4.64%)
Aug 03, 2023 2.900 3.110 2.820 3.020 67,362 +0.12(+4.14%)
Aug 02, 2023 3.030 3.030 2.820 2.900 42,837 -0.14(-4.61%)
Aug 01, 2023 3.010 3.130 2.950 3.040 38,775 +0.00(+0.00%)
Jul 31, 2023 3.090 3.151 2.975 3.040 49,690 -0.02(-0.65%)
Jul 28, 2023 2.940 3.090 2.825 3.060 77,047 +0.16(+5.52%)
Jul 27, 2023 2.910 2.948 2.730 2.900 40,087 +0.00(+0.00%)
Jul 26, 2023 2.840 2.982 2.730 2.900 134,578 -0.05(-1.69%)
Jul 25, 2023 3.030 3.160 2.810 2.950 124,152 -0.15(-4.84%)
Jul 24, 2023 3.220 3.280 3.000 3.100 75,647 -0.01(-0.32%)
Jul 21, 2023 3.080 3.230 2.995 3.110 68,959 +0.00(+0.00%)
Jul 20, 2023 3.120 3.130 2.870 3.110 162,156 +0.01(+0.32%)
Jul 19, 2023 3.180 3.190 3.100 3.100 86,338 -0.09(-2.82%)
Jul 18, 2023 3.160 3.239 3.100 3.190 98,167 +0.11(+3.57%)
Jul 17, 2023 3.140 3.300 3.060 3.080 78,334 -0.13(-4.05%)
Jul 14, 2023 3.150 3.300 3.150 3.210 93,702 +0.08(+2.56%)
Jul 13, 2023 3.060 3.244 3.050 3.130 71,253 -0.07(-2.19%)
Jul 12, 2023 3.290 3.310 3.100 3.200 142,118 -0.05(-1.54%)
Jul 11, 2023 3.340 3.740 3.050 3.250 362,365 -0.01(-0.31%)
Jul 10, 2023 2.970 3.464 2.900 3.260 262,714 +0.25(+8.31%)
Jul 07, 2023 2.950 3.120 2.800 3.010 224,375 +0.09(+3.08%)
Jul 06, 2023 2.790 3.010 2.600 2.920 333,780 +0.19(+6.96%)
Jul 05, 2023 2.420 3.040 2.370 2.730 1,057,008 +0.26(+10.53%)
Jul 03, 2023 2.420 2.470 2.355 2.470 15,369 +0.06(+2.49%)
Jun 30, 2023 2.440 2.450 2.370 2.410 42,161 -0.03(-1.23%)
Jun 29, 2023 2.400 2.510 2.390 2.440 58,398 +0.04(+1.67%)
Jun 28, 2023 2.520 2.550 2.390 2.400 35,802 -0.16(-6.25%)
Jun 27, 2023 2.350 2.580 2.300 2.560 79,576 +0.20(+8.47%)
Jun 26, 2023 2.390 2.520 2.360 2.360 58,373 -0.08(-3.28%)
Jun 23, 2023 2.390 2.690 2.330 2.440 114,796 +0.16(+7.02%)
Jun 22, 2023 2.360 2.390 2.250 2.280 94,162 -0.12(-5.00%)
Jun 21, 2023 2.700 2.755 2.370 2.400 129,548 -0.24(-9.09%)
Jun 20, 2023 2.790 2.840 2.530 2.640 215,485 -0.06(-2.22%)
Jun 16, 2023 2.830 2.920 2.700 2.700 581,006 +0.00(+0.00%)
Jun 15, 2023 2.650 2.848 2.610 2.700 122,697 +0.57(+26.76%)
May 08, 2023 2.140 2.160 2.010 2.130 67,057 -0.02(-0.90%)
May 05, 2023 2.200 2.270 2.100 2.149 115,804 -0.04(-1.85%)
May 04, 2023 2.350 2.350 2.140 2.190 168,704 -0.12(-5.19%)
May 03, 2023 2.270 2.490 2.175 2.310 137,638 +0.26(+12.68%)
May 02, 2023 2.170 2.170 2.000 2.050 42,885 -0.19(-8.48%)
May 01, 2023 2.300 2.430 2.130 2.240 83,657 -0.02(-0.88%)
Apr 28, 2023 2.050 2.314 2.050 2.260 58,469 +0.24(+11.88%)
Apr 27, 2023 1.950 2.125 1.950 2.020 38,566 +0.07(+3.59%)
Apr 26, 2023 2.000 2.069 1.879 1.950 52,907 -0.10(-4.88%)
Apr 25, 2023 2.090 2.210 2.030 2.050 21,198 -0.10(-4.65%)
Apr 24, 2023 2.172 2.172 2.060 2.150 29,976 +0.00(+0.00%)
Apr 21, 2023 2.090 2.240 2.060 2.150 53,629 -0.07(-3.15%)
Apr 20, 2023 2.390 2.390 2.140 2.220 14,898 -0.12(-5.13%)
Apr 19, 2023 2.030 2.390 2.030 2.340 56,310 +0.19(+8.84%)
Apr 18, 2023 2.360 2.980 2.010 2.150 741,206 -0.25(-10.42%)
Apr 17, 2023 2.220 2.400 2.180 2.400 47,777 +0.24(+11.11%)
Apr 14, 2023 2.160 2.170 2.080 2.160 35,345 +0.01(+0.47%)
Apr 13, 2023 2.140 2.190 2.090 2.150 20,267 +0.07(+3.37%)
Apr 12, 2023 1.880 2.180 1.880 2.080 56,865 +0.25(+13.66%)
Apr 11, 2023 2.000 2.160 1.820 1.830 244,060 -0.52(-22.13%)
Apr 10, 2023 2.260 2.350 2.219 2.350 26,132 +0.13(+5.86%)
Apr 06, 2023 2.270 2.310 2.200 2.220 15,907 -0.05(-2.20%)
Apr 05, 2023 2.470 2.470 2.270 2.270 71,790 -0.18(-7.35%)
Apr 04, 2023 2.610 2.635 2.420 2.450 15,588 -0.10(-3.92%)
Apr 03, 2023 2.330 2.600 2.222 2.550 36,015 +0.28(+12.33%)
Mar 31, 2023 2.120 2.270 2.120 2.270 34,615 +0.12(+5.58%)
Mar 30, 2023 2.310 2.370 2.120 2.150 56,396 -0.18(-7.73%)
Mar 29, 2023 2.220 2.370 2.220 2.330 65,816 +0.13(+5.91%)
Mar 28, 2023 2.485 2.494 2.200 2.200 27,555 -0.22(-9.09%)
Mar 27, 2023 2.490 2.520 2.410 2.420 21,086 -0.10(-3.78%)
Mar 24, 2023 2.320 2.520 2.320 2.515 23,805 +0.15(+6.12%)
Mar 23, 2023 2.590 2.640 2.255 2.370 96,992 -0.15(-6.02%)
Mar 22, 2023 2.550 2.588 2.520 2.522 48,690 +0.02(+0.87%)
Mar 21, 2023 2.500 2.590 2.400 2.500 65,066 +0.10(+4.17%)
Mar 20, 2023 2.050 2.490 2.030 2.400 89,354 +0.32(+15.38%)
Mar 17, 2023 2.570 2.570 2.020 2.080 130,614 -0.42(-16.63%)
Mar 16, 2023 2.900 2.980 2.460 2.495 201,549 -0.46(-15.42%)
Mar 15, 2023 3.070 3.256 2.920 2.950 70,905 -0.14(-4.53%)
Mar 14, 2023 3.190 3.420 3.087 3.090 40,222 -0.06(-1.90%)
Mar 13, 2023 3.010 3.150 3.010 3.150 28,883 +0.10(+3.28%)
Mar 10, 2023 3.100 3.270 3.050 3.050 48,911 +0.00(+0.00%)
Mar 09, 2023 3.370 3.400 3.050 3.050 72,773 -0.34(-10.03%)
Mar 08, 2023 3.390 3.450 3.330 3.390 21,897 +0.00(+0.00%)
Mar 07, 2023 3.321 3.390 3.269 3.390 7,222 +0.06(+1.80%)
Mar 06, 2023 3.280 3.400 3.280 3.330 21,283 +0.00(+0.00%)
Mar 03, 2023 3.210 3.350 3.206 3.330 18,611 +0.09(+2.78%)
Mar 02, 2023 3.410 3.410 3.160 3.240 52,250 -0.07(-2.11%)
Mar 01, 2023 3.460 3.460 3.310 3.310 38,499 -0.16(-4.61%)
Feb 28, 2023 3.510 3.510 3.400 3.470 37,088 -0.03(-0.86%)
Feb 27, 2023 3.510 3.738 3.400 3.500 51,823 +0.09(+2.64%)
Feb 24, 2023 3.590 3.590 3.320 3.410 73,569 -0.05(-1.45%)
Feb 23, 2023 3.670 3.670 3.460 3.460 66,901 -0.18(-4.95%)
Feb 22, 2023 3.610 3.700 3.550 3.640 17,956 +0.07(+1.96%)
Feb 21, 2023 3.600 3.740 3.520 3.570 44,289 -0.16(-4.29%)
Feb 17, 2023 3.720 3.790 3.660 3.730 27,315 -0.07(-1.84%)
Feb 16, 2023 3.790 3.910 3.712 3.800 29,324 -0.07(-1.81%)
Feb 15, 2023 3.610 3.880 3.530 3.870 72,665 +0.25(+6.91%)
Feb 14, 2023 3.340 3.620 3.340 3.620 26,670 +0.32(+9.70%)
Feb 13, 2023 3.560 3.690 3.300 3.300 93,360 -0.38(-10.33%)
Feb 10, 2023 3.770 3.820 3.570 3.680 91,902 -0.09(-2.39%)
Feb 09, 2023 3.950 3.950 3.700 3.770 42,726 -0.10(-2.71%)
Feb 08, 2023 3.890 3.950 3.840 3.875 29,023 -0.02(-0.64%)
Feb 07, 2023 3.910 3.915 3.811 3.900 29,181 +0.08(+2.09%)
Feb 06, 2023 3.880 3.950 3.810 3.820 35,250 -0.06(-1.55%)
Feb 03, 2023 3.900 4.023 3.800 3.880 61,926 +0.08(+2.11%)
Feb 02, 2023 3.860 3.879 3.650 3.800 157,401 -0.03(-0.78%)
Feb 01, 2023 3.900 3.980 3.800 3.830 55,541 -0.04(-1.03%)
Jan 31, 2023 4.050 4.050 3.685 3.870 148,976 -0.14(-3.49%)
Jan 30, 2023 4.100 4.210 4.010 4.010 43,095 -0.15(-3.61%)
Jan 27, 2023 4.100 4.180 4.030 4.160 35,088 +0.08(+1.96%)
Jan 26, 2023 4.050 4.250 4.050 4.080 23,370 +0.01(+0.25%)
Jan 25, 2023 4.110 4.220 4.000 4.070 47,604 +0.00(+0.12%)
Jan 24, 2023 4.030 4.206 4.020 4.065 70,116 -0.01(-0.25%)
Jan 23, 2023 4.200 4.310 4.020 4.075 100,436 -0.13(-3.21%)
Jan 20, 2023 4.350 4.500 4.200 4.210 66,488 -0.19(-4.32%)
Jan 19, 2023 4.360 4.490 4.200 4.400 50,527 -0.06(-1.46%)
Jan 18, 2023 4.600 4.600 4.400 4.465 36,696 -0.07(-1.43%)
Jan 17, 2023 4.460 4.650 4.400 4.530 64,583 +0.15(+3.31%)
Jan 13, 2023 4.300 4.450 4.100 4.385 81,749 +0.17(+3.91%)
Jan 12, 2023 3.980 4.220 3.910 4.220 87,172 +0.21(+5.24%)
Jan 11, 2023 4.060 4.100 3.910 4.010 71,064 +0.08(+2.04%)
Jan 10, 2023 4.100 4.190 3.820 3.930 154,507 -0.26(-6.21%)
Jan 09, 2023 4.320 4.462 4.130 4.190 80,371 -0.04(-0.95%)
Jan 06, 2023 4.260 4.390 4.175 4.230 158,595 -0.10(-2.31%)
Jan 05, 2023 4.290 4.500 4.290 4.330 69,979 +0.00(+0.00%)
Jan 04, 2023 4.720 4.720 4.300 4.330 104,937 -0.27(-5.87%)
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.