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 )

1.960 -0.050 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2015 14.80 15.36 14.20 14.29 448,142 -0.38(-2.59%)
Aug 28, 2015 14.17 14.74 14.17 14.67 322,144 +0.15(+1.03%)
Aug 27, 2015 14.52 15.51 14.36 14.52 1,174,977 +0.16(+1.11%)
Aug 26, 2015 14.39 14.53 13.74 14.36 668,335 +0.13(+0.91%)
Aug 25, 2015 14.60 14.77 13.93 14.23 690,117 +0.19(+1.35%)
Aug 24, 2015 13.39 14.33 12.31 14.04 756,335 +0.35(+2.56%)
Aug 21, 2015 12.76 13.84 12.72 13.69 522,560 +0.59(+4.50%)
Aug 20, 2015 13.03 13.57 12.82 13.10 557,228 +0.00(+0.00%)
Aug 19, 2015 12.17 13.25 12.09 13.10 534,981 +0.88(+7.20%)
Aug 18, 2015 12.35 12.48 12.13 12.22 264,029 -0.13(-1.05%)
Aug 17, 2015 11.57 12.45 11.57 12.35 305,339 +0.73(+6.28%)
Aug 14, 2015 11.97 12.12 11.55 11.62 144,425 -0.37(-3.09%)
Aug 13, 2015 11.85 12.08 11.74 11.99 127,064 +0.14(+1.18%)
Aug 12, 2015 11.70 11.91 11.45 11.85 203,328 -0.05(-0.42%)
Aug 11, 2015 11.94 12.12 11.85 11.90 137,732 -0.18(-1.49%)
Aug 10, 2015 12.40 12.40 11.81 12.08 207,795 -0.18(-1.47%)
Aug 07, 2015 10.76 12.36 10.76 12.26 480,289 +0.76(+6.61%)
Aug 06, 2015 11.85 12.01 11.33 11.50 308,336 -0.37(-3.12%)
Aug 05, 2015 12.26 12.27 11.83 11.87 314,392 -0.23(-1.90%)
Aug 04, 2015 12.25 12.66 12.07 12.10 212,644 +0.01(+0.08%)
Aug 03, 2015 12.25 12.35 12.01 12.09 362,361 -0.14(-1.14%)
Jul 31, 2015 11.68 12.39 11.62 12.23 354,744 +0.54(+4.62%)
Jul 30, 2015 11.71 11.72 11.52 11.69 343,695 -0.12(-1.02%)
Jul 29, 2015 12.20 12.24 11.56 11.81 403,192 -0.18(-1.50%)
Jul 28, 2015 11.26 12.15 11.11 11.99 833,890 +0.89(+8.02%)
Jul 27, 2015 10.97 11.20 10.81 11.10 311,524 +0.01(+0.09%)
Jul 24, 2015 11.16 11.39 10.97 11.09 308,756 -0.04(-0.36%)
Jul 23, 2015 11.25 11.55 11.10 11.13 219,880 -0.07(-0.62%)
Jul 22, 2015 11.20 11.50 11.15 11.20 244,339 -0.09(-0.80%)
Jul 21, 2015 11.20 11.63 11.14 11.29 276,832 +0.05(+0.44%)
Jul 20, 2015 11.68 11.68 11.21 11.24 204,012 -0.38(-3.27%)
Jul 17, 2015 11.74 11.75 11.42 11.62 217,497 -0.07(-0.60%)
Jul 16, 2015 11.48 12.00 11.40 11.69 479,978 +0.32(+2.81%)
Jul 15, 2015 10.96 11.39 10.96 11.37 290,062 +0.24(+2.16%)
Jul 14, 2015 10.74 11.38 10.74 11.13 405,643 +0.36(+3.34%)
Jul 13, 2015 10.85 11.18 10.66 10.77 516,471 -0.09(-0.83%)
Jul 10, 2015 10.15 11.25 10.15 10.86 852,815 +0.79(+7.85%)
Jul 09, 2015 9.030 10.64 8.900 10.07 827,744 +1.13(+12.64%)
Jul 08, 2015 9.080 9.200 8.850 8.940 123,475 -0.26(-2.83%)
Jul 07, 2015 9.220 9.230 9.050 9.200 100,420 -0.03(-0.33%)
Jul 06, 2015 9.120 9.285 8.950 9.230 85,499 +0.05(+0.54%)
Jul 02, 2015 9.410 9.180 9.180 9.180 84,000 -0.23(-2.44%)
Jul 01, 2015 9.530 9.534 9.260 9.410 92,318 -0.02(-0.21%)
Jun 30, 2015 9.360 9.430 9.230 9.430 93,733 +0.14(+1.51%)
Jun 29, 2015 9.590 9.720 9.280 9.290 77,331 -0.36(-3.73%)
Jun 26, 2015 10.00 10.00 9.520 9.650 468,622 -0.37(-3.69%)
Jun 25, 2015 9.900 10.08 9.760 10.02 174,099 +0.21(+2.14%)
Jun 24, 2015 9.810 9.940 9.750 9.810 112,180 +0.00(+0.00%)
Jun 23, 2015 9.580 9.850 9.490 9.810 102,434 +0.21(+2.19%)
Jun 22, 2015 9.390 9.800 9.370 9.600 109,152 +0.15(+1.59%)
Jun 19, 2015 9.340 9.470 9.270 9.450 151,965 +0.14(+1.50%)
Jun 18, 2015 9.090 9.360 9.070 9.310 102,718 +0.23(+2.53%)
Jun 17, 2015 9.130 9.260 9.020 9.080 72,687 -0.01(-0.11%)
Jun 16, 2015 9.110 9.200 9.000 9.090 170,617 -0.08(-0.87%)
Jun 15, 2015 9.220 9.320 9.150 9.170 79,099 -0.13(-1.40%)
Jun 12, 2015 9.290 9.360 9.160 9.300 89,943 +0.00(+0.00%)
Jun 11, 2015 9.200 9.450 9.120 9.300 169,636 +0.11(+1.20%)
Jun 10, 2015 9.250 9.270 9.140 9.190 124,464 -0.02(-0.22%)
Jun 09, 2015 9.300 9.370 9.120 9.210 88,281 -0.11(-1.18%)
Jun 08, 2015 9.550 9.560 9.320 9.320 176,961 -0.28(-2.92%)
Jun 05, 2015 9.610 9.660 9.360 9.600 82,240 -0.02(-0.21%)
Jun 04, 2015 9.680 9.800 9.420 9.620 81,110 -0.13(-1.33%)
Jun 03, 2015 9.860 9.860 9.590 9.750 65,471 -0.05(-0.51%)
Jun 02, 2015 9.680 9.900 9.575 9.800 91,978 +0.05(+0.51%)
Jun 01, 2015 9.710 9.900 9.600 9.750 113,566 +0.10(+1.04%)
May 29, 2015 9.680 9.850 9.600 9.650 148,673 -0.07(-0.72%)
May 28, 2015 9.740 9.760 9.600 9.720 90,340 -0.04(-0.41%)
May 27, 2015 9.530 9.780 9.430 9.760 111,361 +0.24(+2.52%)
May 26, 2015 9.690 9.740 9.480 9.520 136,924 -0.27(-2.76%)
May 22, 2015 9.800 9.790 9.790 9.790 103,200 -0.02(-0.20%)
May 21, 2015 9.840 9.920 9.560 9.810 110,599 -0.07(-0.71%)
May 20, 2015 9.930 9.930 9.720 9.880 88,036 +0.01(+0.10%)
May 19, 2015 10.01 10.02 9.770 9.870 121,527 -0.13(-1.30%)
May 18, 2015 9.780 10.03 9.642 10.00 123,217 +0.22(+2.25%)
May 15, 2015 9.840 9.910 9.620 9.780 79,738 -0.05(-0.51%)
May 14, 2015 9.720 9.930 9.540 9.830 170,285 +0.15(+1.55%)
May 13, 2015 9.520 9.940 9.400 9.680 161,128 +0.22(+2.33%)
May 12, 2015 9.530 9.630 9.330 9.460 205,677 -0.09(-0.94%)
May 11, 2015 9.330 9.620 9.250 9.550 157,709 +0.19(+2.03%)
May 08, 2015 9.530 9.530 9.010 9.360 364,567 -0.14(-1.47%)
May 07, 2015 9.150 10.04 9.040 9.500 1,119,216 +1.51(+18.90%)
May 06, 2015 8.050 8.120 7.890 7.990 241,886 -0.05(-0.62%)
May 05, 2015 8.030 8.120 7.860 8.040 249,878 -0.04(-0.50%)
May 04, 2015 8.140 8.220 8.001 8.080 102,035 -0.07(-0.86%)
May 01, 2015 8.050 8.200 7.900 8.150 88,714 +0.14(+1.75%)
Apr 30, 2015 8.330 8.516 7.890 8.010 238,646 -0.40(-4.76%)
Apr 29, 2015 8.610 8.716 8.310 8.410 130,333 -0.28(-3.22%)
Apr 28, 2015 8.530 8.806 8.240 8.690 117,258 +0.19(+2.24%)
Apr 27, 2015 8.600 8.756 8.350 8.500 201,934 -0.10(-1.16%)
Apr 24, 2015 8.820 8.870 8.540 8.600 112,377 -0.26(-2.93%)
Apr 23, 2015 8.810 8.920 8.730 8.860 44,730 +0.04(+0.45%)
Apr 22, 2015 8.930 8.930 8.700 8.820 82,557 -0.13(-1.45%)
Apr 21, 2015 9.050 9.050 8.900 8.950 82,722 -0.08(-0.89%)
Apr 20, 2015 8.780 9.050 8.710 9.030 120,252 +0.31(+3.56%)
Apr 17, 2015 9.160 9.220 8.700 8.720 159,899 -0.56(-6.03%)
Apr 16, 2015 9.250 9.370 9.240 9.280 50,977 -0.03(-0.32%)
Apr 15, 2015 9.230 9.430 9.145 9.310 94,725 +0.11(+1.20%)
Apr 14, 2015 9.310 9.331 9.111 9.200 80,401 -0.10(-1.08%)
Apr 13, 2015 8.990 9.300 8.990 9.300 314,994 +0.34(+3.79%)
Apr 10, 2015 8.910 9.050 8.695 8.960 222,795 +0.09(+1.01%)
Apr 09, 2015 9.090 9.099 8.720 8.870 275,693 -0.21(-2.31%)
Apr 08, 2015 9.150 9.270 9.060 9.080 145,517 -0.05(-0.55%)
Apr 07, 2015 9.250 9.320 9.095 9.130 110,885 -0.13(-1.40%)
Apr 06, 2015 8.970 9.290 8.734 9.260 165,425 +0.20(+2.21%)
Apr 02, 2015 8.940 9.060 9.060 9.060 98,300 +0.13(+1.46%)
Apr 01, 2015 8.850 8.930 8.680 8.930 156,150 +0.08(+0.90%)
Mar 31, 2015 8.740 8.980 8.720 8.850 421,902 +0.06(+0.68%)
Mar 30, 2015 9.100 9.285 8.750 8.790 1,291,153 -0.31(-3.41%)
Mar 27, 2015 9.230 9.430 9.000 9.100 273,244 -0.11(-1.19%)
Mar 26, 2015 9.650 9.680 9.150 9.210 277,914 -0.47(-4.86%)
Mar 25, 2015 10.15 10.28 9.670 9.680 99,412 -0.47(-4.63%)
Mar 24, 2015 10.26 10.38 10.13 10.15 85,839 -0.15(-1.46%)
Mar 23, 2015 10.09 10.42 10.00 10.30 171,893 +0.14(+1.38%)
Mar 20, 2015 10.30 10.41 10.01 10.16 223,153 -0.14(-1.36%)
Mar 19, 2015 10.05 10.46 9.920 10.30 190,077 +0.29(+2.90%)
Mar 18, 2015 10.14 10.16 9.930 10.01 135,041 -0.08(-0.79%)
Mar 17, 2015 10.41 10.43 9.891 10.09 190,849 -0.28(-2.70%)
Mar 16, 2015 10.21 10.40 10.09 10.37 203,599 +0.28(+2.78%)
Mar 13, 2015 10.06 10.20 9.830 10.09 121,586 +0.08(+0.80%)
Mar 12, 2015 9.860 10.12 9.810 10.01 154,788 +0.18(+1.83%)
Mar 11, 2015 9.910 10.04 9.750 9.830 143,636 -0.08(-0.81%)
Mar 10, 2015 10.15 10.17 9.810 9.910 128,311 -0.32(-3.13%)
Mar 09, 2015 10.31 10.42 10.03 10.23 118,174 -0.08(-0.78%)
Mar 06, 2015 10.61 10.70 10.18 10.31 187,294 -0.33(-3.10%)
Mar 05, 2015 10.69 10.75 10.41 10.64 162,542 -0.04(-0.37%)
Mar 04, 2015 10.45 10.70 10.21 10.68 249,277 +0.20(+1.91%)
Mar 03, 2015 10.28 10.53 10.15 10.48 338,157 -0.03(-0.29%)
Mar 02, 2015 9.650 10.55 9.570 10.51 393,088 +0.86(+8.91%)
Feb 27, 2015 9.810 9.970 9.630 9.650 186,607 -0.17(-1.73%)
Feb 26, 2015 10.00 10.12 9.780 9.820 173,452 -0.20(-2.00%)
Feb 25, 2015 9.500 10.03 9.435 10.02 418,963 +0.57(+6.03%)
Feb 24, 2015 9.520 9.630 9.440 9.450 272,631 -0.10(-1.05%)
Feb 23, 2015 9.500 9.660 9.450 9.550 316,249 +0.04(+0.42%)
Feb 20, 2015 9.850 9.990 9.340 9.510 973,367 -1.24(-11.53%)
Feb 19, 2015 10.88 10.88 10.68 10.75 459,166 -0.06(-0.56%)
Feb 18, 2015 10.56 10.83 10.43 10.81 213,008 +0.32(+3.05%)
Feb 17, 2015 10.35 10.65 10.30 10.49 181,293 +0.13(+1.25%)
Feb 13, 2015 10.16 10.36 10.36 10.36 174,000 +0.20(+1.97%)
Feb 12, 2015 10.33 10.41 10.14 10.16 111,387 -0.14(-1.36%)
Feb 11, 2015 10.26 10.40 10.18 10.30 135,591 -0.05(-0.48%)
Feb 10, 2015 10.09 10.36 10.06 10.35 96,913 +0.36(+3.60%)
Feb 09, 2015 10.70 10.70 9.950 9.990 146,437 -0.20(-1.96%)
Feb 06, 2015 10.19 10.36 10.06 10.19 181,923 +0.00(+0.00%)
Feb 05, 2015 9.980 10.25 9.920 10.19 130,795 +0.27(+2.72%)
Feb 04, 2015 9.460 10.02 9.445 9.920 225,069 +0.42(+4.42%)
Feb 03, 2015 9.500 9.650 9.281 9.500 294,448 +0.02(+0.21%)
Feb 02, 2015 9.940 9.950 9.330 9.480 393,100 -0.40(-4.05%)
Jan 30, 2015 10.21 10.29 9.860 9.880 225,722 -0.41(-3.98%)
Jan 29, 2015 10.33 10.33 10.10 10.29 89,389 +0.09(+0.88%)
Jan 28, 2015 10.29 10.29 10.06 10.20 182,091 +0.00(+0.00%)
Jan 27, 2015 10.03 10.33 10.03 10.20 115,728 +0.03(+0.29%)
Jan 26, 2015 10.05 10.33 10.00 10.17 141,386 +0.01(+0.10%)
Jan 23, 2015 10.51 10.51 10.12 10.16 136,466 -0.20(-1.93%)
Jan 22, 2015 10.31 10.52 10.06 10.36 223,650 +0.18(+1.77%)
Jan 21, 2015 10.54 10.58 10.16 10.18 184,206 -0.36(-3.42%)
Jan 20, 2015 10.94 11.00 10.51 10.54 191,511 -0.35(-3.21%)
Jan 16, 2015 10.32 10.93 10.26 10.89 293,743 +0.53(+5.12%)
Jan 15, 2015 10.66 10.66 10.28 10.36 295,500 -0.23(-2.17%)
Jan 14, 2015 10.66 10.97 10.54 10.59 281,320 -0.16(-1.49%)
Jan 13, 2015 11.10 11.33 10.46 10.75 444,480 -0.27(-2.45%)
Jan 12, 2015 10.41 11.16 10.30 11.02 809,348 +0.67(+6.47%)
Jan 09, 2015 10.25 10.47 10.22 10.35 273,088 +0.03(+0.29%)
Jan 08, 2015 9.990 10.38 9.896 10.32 271,882 +0.40(+4.03%)
Jan 07, 2015 9.840 9.985 9.650 9.920 141,840 +0.19(+1.95%)
Jan 06, 2015 10.17 10.25 9.540 9.730 247,626 -0.44(-4.33%)
Jan 05, 2015 9.990 10.40 9.940 10.17 276,479 +0.16(+1.60%)
Jan 02, 2015 10.09 10.16 9.800 10.01 157,683 -0.02(-0.20%)
Dec 31, 2014 10.00 10.03 10.03 10.03 107,300 +0.09(+0.91%)
Dec 30, 2014 10.01 10.10 9.870 9.940 140,690 -0.08(-0.80%)
Dec 29, 2014 10.17 10.26 10.00 10.02 136,495 -0.18(-1.76%)
Dec 26, 2014 10.20 10.40 10.12 10.20 96,250 +0.05(+0.49%)
Dec 24, 2014 10.11 10.15 10.15 10.15 63,800 +0.09(+0.89%)
Dec 23, 2014 10.48 10.50 10.03 10.06 114,745 -0.40(-3.82%)
Dec 22, 2014 10.29 10.50 10.12 10.46 175,796 +0.12(+1.16%)
Dec 19, 2014 10.16 10.49 10.08 10.34 302,945 +0.16(+1.57%)
Dec 18, 2014 10.26 10.31 9.960 10.18 224,354 +0.09(+0.89%)
Dec 17, 2014 10.10 10.41 10.02 10.09 200,932 -0.01(-0.10%)
Dec 16, 2014 10.01 10.42 9.930 10.10 136,966 +0.00(+0.00%)
Dec 15, 2014 10.39 10.50 9.880 10.10 353,732 -0.25(-2.42%)
Dec 12, 2014 10.32 10.50 10.01 10.35 264,904 -0.14(-1.33%)
Dec 11, 2014 10.32 10.75 10.16 10.49 233,630 +0.23(+2.24%)
Dec 10, 2014 10.60 10.68 10.25 10.26 199,497 -0.42(-3.93%)
Dec 09, 2014 10.18 10.70 10.15 10.68 253,751 +0.42(+4.09%)
Dec 08, 2014 10.32 10.55 10.16 10.26 182,635 -0.08(-0.77%)
Dec 05, 2014 10.18 10.45 10.08 10.34 177,194 +0.20(+1.97%)
Dec 04, 2014 10.14 10.35 10.00 10.14 290,587 +0.08(+0.80%)
Dec 03, 2014 9.940 10.15 9.780 10.06 284,998 +0.15(+1.51%)
Dec 02, 2014 9.880 10.05 9.820 9.910 220,397 +0.07(+0.71%)
Dec 01, 2014 9.970 10.23 9.660 9.840 386,093 -0.03(-0.30%)
Nov 28, 2014 9.710 10.15 9.640 9.870 252,753 +0.16(+1.65%)
Nov 26, 2014 9.230 9.710 9.710 9.710 623,800 +0.52(+5.66%)
Nov 25, 2014 9.110 9.350 8.890 9.190 395,194 +0.07(+0.77%)
Nov 24, 2014 8.280 9.200 8.280 9.120 981,187 +1.01(+12.45%)
Nov 21, 2014 8.360 8.380 8.090 8.110 117,653 -0.09(-1.10%)
Nov 20, 2014 8.120 8.240 8.110 8.200 89,379 +0.06(+0.74%)
Nov 19, 2014 8.450 8.490 8.120 8.140 169,627 -0.33(-3.90%)
Nov 18, 2014 8.150 8.500 8.140 8.470 228,919 +0.33(+4.05%)
Nov 17, 2014 8.140 8.270 8.110 8.140 95,185 -0.03(-0.37%)
Nov 14, 2014 8.140 8.404 8.050 8.170 110,740 +0.00(+0.00%)
Nov 13, 2014 8.290 8.500 8.120 8.170 183,014 -0.10(-1.21%)
Nov 12, 2014 8.240 8.290 8.090 8.270 192,207 +0.00(+0.00%)
Nov 11, 2014 8.210 8.340 8.160 8.270 144,461 +0.07(+0.85%)
Nov 10, 2014 8.170 8.210 7.996 8.200 191,623 +0.05(+0.61%)
Nov 07, 2014 8.220 8.220 7.990 8.150 209,972 -0.05(-0.61%)
Nov 06, 2014 8.250 8.270 8.090 8.200 173,395 -0.05(-0.61%)
Nov 05, 2014 8.440 8.470 8.200 8.250 235,250 -0.15(-1.79%)
Nov 04, 2014 8.300 8.420 8.200 8.400 262,021 +0.11(+1.33%)
Nov 03, 2014 8.290 8.600 8.160 8.290 273,774 -0.10(-1.19%)
Oct 31, 2014 8.000 8.800 7.720 8.390 991,493 +0.85(+11.27%)
Oct 30, 2014 7.510 7.640 7.310 7.540 228,113 +0.04(+0.53%)
Oct 29, 2014 7.540 7.570 7.340 7.500 180,326 -0.01(-0.13%)
Oct 28, 2014 7.390 7.532 7.330 7.510 217,225 +0.21(+2.88%)
Oct 27, 2014 7.240 7.350 7.270 7.300 114,227 +0.03(+0.41%)
Oct 24, 2014 7.240 7.320 7.170 7.270 106,244 +0.05(+0.69%)
Oct 23, 2014 7.350 7.470 7.160 7.220 179,907 -0.08(-1.10%)
Oct 22, 2014 7.510 7.510 7.290 7.300 148,734 -0.24(-3.18%)
Oct 21, 2014 7.460 7.600 7.460 7.540 182,627 +0.12(+1.62%)
Oct 20, 2014 7.300 7.430 7.200 7.420 200,197 +0.13(+1.78%)
Oct 17, 2014 7.610 7.720 7.118 7.290 433,172 +0.33(+4.74%)
Oct 16, 2014 6.670 6.990 6.670 6.960 161,961 +0.20(+2.96%)
Oct 15, 2014 6.730 6.900 6.550 6.760 206,426 -0.09(-1.31%)
Oct 14, 2014 6.830 6.910 6.620 6.850 151,469 +0.10(+1.48%)
Oct 13, 2014 6.570 6.850 6.490 6.750 142,489 +0.19(+2.90%)
Oct 10, 2014 6.530 6.730 6.460 6.560 174,046 -0.01(-0.15%)
Oct 09, 2014 6.900 6.900 6.500 6.570 245,742 -0.36(-5.19%)
Oct 08, 2014 6.750 6.970 6.730 6.930 83,448 +0.18(+2.67%)
Oct 07, 2014 6.780 6.830 6.660 6.750 111,619 -0.07(-1.03%)
Oct 06, 2014 7.040 7.070 6.772 6.820 156,484 -0.19(-2.71%)
Oct 03, 2014 6.790 7.020 6.640 7.010 142,337 +0.32(+4.78%)
Oct 02, 2014 6.570 6.730 6.460 6.690 158,028 +0.10(+1.52%)
Oct 01, 2014 6.690 6.864 6.560 6.590 135,952 -0.12(-1.79%)
Sep 30, 2014 6.760 7.048 6.700 6.710 228,674 -0.06(-0.89%)
Sep 29, 2014 6.710 6.930 6.710 6.770 103,753 +0.03(+0.45%)
Sep 26, 2014 7.050 7.050 6.700 6.740 228,385 -0.31(-4.40%)
Sep 25, 2014 7.120 7.120 6.950 7.050 180,408 -0.10(-1.40%)
Sep 24, 2014 7.040 7.160 6.980 7.150 179,706 +0.10(+1.42%)
Sep 23, 2014 6.980 7.130 6.980 7.050 149,690 +0.07(+1.00%)
Sep 22, 2014 7.100 7.120 6.910 6.980 261,041 -0.16(-2.24%)
Sep 19, 2014 7.310 7.380 7.020 7.140 468,206 -0.15(-2.06%)
Sep 18, 2014 7.180 7.370 7.140 7.290 191,070 +0.13(+1.82%)
Sep 17, 2014 7.030 7.190 7.010 7.160 106,088 +0.14(+1.99%)
Sep 16, 2014 7.040 7.060 6.990 7.020 165,201 +0.01(+0.14%)
Sep 15, 2014 7.380 7.380 7.010 7.010 201,843 -0.40(-5.40%)
Sep 12, 2014 7.480 7.480 7.330 7.410 184,442 -0.05(-0.67%)
Sep 11, 2014 7.330 7.490 7.330 7.460 152,553 +0.08(+1.08%)
Sep 10, 2014 7.340 7.400 7.240 7.380 170,241 +0.03(+0.41%)
Sep 09, 2014 7.300 7.550 7.225 7.350 209,694 +0.04(+0.55%)
Sep 08, 2014 7.190 7.470 7.100 7.310 203,556 +0.11(+1.53%)
Sep 05, 2014 7.270 7.270 7.080 7.200 182,408 -0.10(-1.37%)
Sep 04, 2014 7.090 7.330 7.090 7.300 230,175 +0.21(+2.96%)
Sep 03, 2014 7.170 7.290 7.020 7.090 248,370 -0.06(-0.84%)
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.