Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Heartbeam Inc (NQ: BEAT )

2.000 +0.030 (+1.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 70.00 73.59 69.50 71.82 846,726 +1.95(+2.79%)
Jan 30, 2019 69.01 70.01 68.04 69.87 332,227 +1.56(+2.28%)
Jan 29, 2019 70.25 70.25 67.52 68.31 374,819 -1.52(-2.18%)
Jan 28, 2019 69.65 70.11 67.22 69.83 599,980 -0.17(-0.24%)
Jan 25, 2019 68.25 70.95 68.25 70.00 942,900 +2.13(+3.14%)
Jan 24, 2019 67.46 68.00 66.16 67.87 389,965 +0.37(+0.55%)
Jan 23, 2019 67.69 68.88 66.11 67.50 402,620 +0.28(+0.42%)
Jan 22, 2019 67.86 67.90 66.02 67.22 516,597 -1.13(-1.65%)
Jan 18, 2019 65.63 69.17 65.63 68.35 547,400 +0.19(+0.28%)
Jan 17, 2019 69.47 70.48 68.07 68.16 573,860 -1.33(-1.91%)
Jan 16, 2019 67.84 69.90 67.84 69.49 477,600 +1.91(+2.83%)
Jan 15, 2019 65.05 67.86 64.61 67.58 361,988 +2.65(+4.08%)
Jan 14, 2019 65.89 66.56 64.49 64.93 364,933 -1.80(-2.70%)
Jan 11, 2019 66.92 67.00 65.52 66.73 383,800 -0.39(-0.58%)
Jan 10, 2019 64.94 67.85 63.60 67.12 417,116 +1.17(+1.77%)
Jan 09, 2019 64.55 66.45 63.87 65.95 462,638 +2.23(+3.50%)
Jan 08, 2019 61.40 63.85 60.81 63.72 633,239 +3.35(+5.55%)
Jan 07, 2019 58.07 61.36 57.63 60.37 516,003 +2.65(+4.59%)
Jan 04, 2019 56.30 58.85 55.60 57.72 495,500 +2.37(+4.28%)
Jan 03, 2019 58.83 59.60 55.00 55.35 603,964 -3.99(-6.72%)
Jan 02, 2019 58.51 59.81 57.49 59.34 431,235 -0.38(-0.64%)
Dec 31, 2018 58.65 59.90 57.95 59.72 388,000 +2.29(+3.99%)
Dec 28, 2018 57.79 59.92 56.71 57.43 809,500 +0.07(+0.12%)
Dec 27, 2018 56.27 57.36 54.00 57.36 474,738 -0.20(-0.35%)
Dec 26, 2018 52.74 57.67 52.55 57.56 602,561 +5.24(+10.02%)
Dec 24, 2018 52.02 53.84 51.05 52.32 359,600 -1.16(-2.17%)
Dec 21, 2018 55.12 55.53 52.31 53.48 1,603,500 -1.40(-2.55%)
Dec 20, 2018 58.45 59.04 53.39 54.88 994,138 -4.17(-7.06%)
Dec 19, 2018 59.61 62.18 57.90 59.05 623,516 -0.33(-0.56%)
Dec 18, 2018 59.71 60.78 58.30 59.38 654,448 +0.44(+0.75%)
Dec 17, 2018 64.20 64.29 58.01 58.94 1,240,841 -5.60(-8.68%)
Dec 14, 2018 65.80 67.29 64.10 64.54 363,600 -1.67(-2.52%)
Dec 13, 2018 67.96 68.71 66.00 66.21 381,860 -1.75(-2.58%)
Dec 12, 2018 67.72 69.96 67.58 67.96 514,908 +1.55(+2.33%)
Dec 11, 2018 67.25 68.13 65.59 66.41 456,259 +0.66(+1.00%)
Dec 10, 2018 64.98 66.20 62.84 65.75 560,737 +0.46(+0.70%)
Dec 07, 2018 67.35 70.34 65.02 65.29 482,900 -1.98(-2.94%)
Dec 06, 2018 66.00 67.90 63.83 67.27 918,977 -0.93(-1.36%)
Dec 04, 2018 72.95 73.38 67.05 68.20 809,200 -5.42(-7.36%)
Dec 03, 2018 73.30 74.73 71.21 73.62 930,627 +2.68(+3.78%)
Nov 30, 2018 71.42 72.94 69.65 70.94 769,600 +0.22(+0.31%)
Nov 29, 2018 69.37 71.63 68.54 70.72 812,909 +1.43(+2.06%)
Nov 28, 2018 65.45 69.66 64.53 69.29 641,104 +4.76(+7.38%)
Nov 27, 2018 63.50 65.25 62.39 64.53 323,109 +0.80(+1.26%)
Nov 26, 2018 62.67 64.65 62.40 63.73 437,730 +2.22(+3.61%)
Nov 23, 2018 60.67 62.95 59.99 61.51 175,900 +0.52(+0.85%)
Nov 21, 2018 60.99 60.99 60.99 0 +1.07(+1.79%)
Nov 20, 2018 58.69 61.65 57.06 59.92 465,809 -0.62(-1.02%)
Nov 19, 2018 63.77 64.11 59.72 60.54 459,953 -3.29(-5.15%)
Nov 16, 2018 61.60 65.04 61.56 63.83 571,100 +1.74(+2.80%)
Nov 15, 2018 59.50 62.22 57.50 62.09 476,647 +2.09(+3.48%)
Nov 14, 2018 60.76 61.20 59.76 60.00 486,861 -0.19(-0.32%)
Nov 13, 2018 61.93 62.98 58.88 60.19 665,784 -1.49(-2.42%)
Nov 12, 2018 67.83 68.00 61.58 61.68 872,337 -6.47(-9.49%)
Nov 09, 2018 69.81 70.00 66.05 68.15 958,500 -1.32(-1.90%)
Nov 08, 2018 68.15 69.70 66.79 69.47 620,446 +1.73(+2.55%)
Nov 07, 2018 66.40 68.99 66.03 67.74 1,022,340 +2.32(+3.55%)
Nov 06, 2018 64.20 66.45 63.64 65.42 524,510 +0.65(+1.00%)
Nov 05, 2018 64.79 64.91 62.21 64.77 827,843 +0.47(+0.73%)
Nov 02, 2018 62.15 66.29 61.94 64.30 1,004,900 +2.67(+4.33%)
Nov 01, 2018 58.50 61.99 57.91 61.63 943,615 +3.53(+6.08%)
Oct 31, 2018 57.00 60.90 55.34 58.10 1,780,302 +7.13(+13.99%)
Oct 30, 2018 49.52 51.32 49.15 50.97 386,638 +1.22(+2.45%)
Oct 29, 2018 50.55 51.71 48.66 49.75 409,789 -0.01(-0.02%)
Oct 26, 2018 49.71 50.67 47.30 49.76 378,700 -0.80(-1.58%)
Oct 25, 2018 50.04 51.24 48.60 50.56 723,954 +0.46(+0.92%)
Oct 24, 2018 53.94 54.37 50.05 50.10 389,496 -4.00(-7.39%)
Oct 23, 2018 51.24 54.53 50.31 54.10 315,386 -0.10(-0.18%)
Oct 22, 2018 53.91 55.09 52.91 54.20 316,225 +0.57(+1.06%)
Oct 19, 2018 55.32 56.06 52.94 53.63 302,400 -1.43(-2.60%)
Oct 18, 2018 55.98 56.27 54.45 55.06 305,066 -1.19(-2.12%)
Oct 17, 2018 56.85 56.85 54.54 56.25 221,969 -0.37(-0.65%)
Oct 16, 2018 53.38 56.82 53.17 56.62 408,270 +3.89(+7.38%)
Oct 15, 2018 53.26 53.56 51.88 52.73 280,117 -0.58(-1.09%)
Oct 12, 2018 52.82 54.89 52.49 53.31 500,700 +1.54(+2.97%)
Oct 11, 2018 51.39 53.64 51.06 51.77 540,964 -0.64(-1.22%)
Oct 10, 2018 53.28 53.49 51.00 52.41 690,708 -1.19(-2.22%)
Oct 09, 2018 53.57 55.22 52.60 53.60 437,419 -0.37(-0.69%)
Oct 08, 2018 55.11 55.88 52.41 53.97 593,478 -1.95(-3.49%)
Oct 05, 2018 57.23 58.50 54.52 55.92 654,100 -1.28(-2.24%)
Oct 04, 2018 60.21 60.21 56.81 57.20 726,214 -3.06(-5.08%)
Oct 03, 2018 61.60 61.90 59.63 60.26 339,241 -1.30(-2.11%)
Oct 02, 2018 63.85 64.38 61.08 61.56 329,028 -2.31(-3.62%)
Oct 01, 2018 65.07 66.02 63.40 63.87 413,211 -0.58(-0.90%)
Sep 28, 2018 63.20 65.70 63.15 64.45 820,500 +1.15(+1.82%)
Sep 27, 2018 61.40 63.74 61.30 63.30 489,733 +1.90(+3.09%)
Sep 26, 2018 61.50 62.40 60.50 61.40 376,670 -0.10(-0.16%)
Sep 25, 2018 61.40 62.18 61.10 61.50 306,992 +0.15(+0.24%)
Sep 24, 2018 60.25 62.05 60.25 61.35 310,482 +0.70(+1.15%)
Sep 21, 2018 61.45 62.50 60.15 60.65 788,200 -0.80(-1.30%)
Sep 20, 2018 60.55 62.00 60.50 61.45 432,401 +1.20(+1.99%)
Sep 19, 2018 61.65 62.40 59.70 60.25 294,411 -1.40(-2.27%)
Sep 18, 2018 59.95 62.25 59.95 61.65 435,009 +1.75(+2.92%)
Sep 17, 2018 62.30 62.40 59.00 59.90 407,508 -2.15(-3.46%)
Sep 14, 2018 60.95 62.80 60.71 62.05 515,100 +1.80(+2.99%)
Sep 13, 2018 59.00 60.35 55.60 60.25 775,297 +1.50(+2.55%)
Sep 12, 2018 61.55 62.20 58.35 58.75 803,218 -2.70(-4.39%)
Sep 11, 2018 61.25 62.40 61.00 61.45 502,050 +0.10(+0.16%)
Sep 10, 2018 60.55 61.50 59.85 61.35 273,300 +1.20(+2.00%)
Sep 07, 2018 60.20 61.40 59.65 60.15 256,400 -0.05(-0.08%)
Sep 06, 2018 59.55 60.74 58.30 60.20 458,657 +0.65(+1.09%)
Sep 05, 2018 62.20 62.40 59.08 59.55 523,379 -2.85(-4.57%)
Sep 04, 2018 62.10 62.55 60.25 62.40 512,548 +0.60(+0.97%)
Aug 31, 2018 61.80 61.80 61.80 0 +3.40(+5.82%)
Aug 30, 2018 59.15 59.55 58.25 58.40 303,736 -0.75(-1.27%)
Aug 29, 2018 59.30 59.60 58.95 59.15 286,532 -0.15(-0.25%)
Aug 28, 2018 59.70 60.00 59.22 59.30 223,936 -0.45(-0.75%)
Aug 27, 2018 59.50 60.00 59.15 59.75 233,258 +0.70(+1.19%)
Aug 24, 2018 59.10 59.50 58.60 59.05 245,100 -0.15(-0.25%)
Aug 23, 2018 58.90 59.50 58.23 59.20 291,776 +0.35(+0.59%)
Aug 22, 2018 57.05 58.90 57.05 58.85 350,828 +1.60(+2.79%)
Aug 21, 2018 56.30 57.49 56.30 57.25 219,928 +1.05(+1.87%)
Aug 20, 2018 57.10 57.75 55.91 56.20 217,447 -0.75(-1.32%)
Aug 17, 2018 55.25 57.16 55.25 56.95 312,400 +1.55(+2.80%)
Aug 16, 2018 53.80 56.05 53.15 55.40 450,622 +1.95(+3.65%)
Aug 15, 2018 54.85 54.95 52.35 53.45 430,177 -1.45(-2.64%)
Aug 14, 2018 55.35 55.35 54.80 54.90 329,012 -0.30(-0.54%)
Aug 13, 2018 56.90 57.18 54.35 55.20 407,833 -1.75(-3.07%)
Aug 10, 2018 56.65 57.55 56.20 56.95 253,700 -0.20(-0.35%)
Aug 09, 2018 58.05 58.35 57.00 57.15 252,743 -0.70(-1.21%)
Aug 08, 2018 57.50 58.50 56.65 57.85 321,020 +0.35(+0.61%)
Aug 07, 2018 57.45 57.75 56.15 57.50 384,402 +0.35(+0.61%)
Aug 06, 2018 55.45 57.65 55.41 57.15 403,538 +2.00(+3.63%)
Aug 03, 2018 55.85 56.17 54.40 55.15 333,700 -0.50(-0.90%)
Aug 02, 2018 52.80 56.03 52.55 55.65 503,415 +2.70(+5.10%)
Aug 01, 2018 52.65 53.15 51.75 52.95 423,649 +0.45(+0.86%)
Jul 31, 2018 51.60 54.20 51.55 52.50 483,479 +0.85(+1.65%)
Jul 30, 2018 52.85 53.54 51.55 51.65 368,053 -1.10(-2.09%)
Jul 27, 2018 54.45 55.34 52.55 52.75 600,700 -0.95(-1.77%)
Jul 26, 2018 57.35 48.80 53.70 1,894,703 +4.90(+10.04%)
Jul 25, 2018 48.05 49.05 47.50 48.80 368,830 +1.20(+2.52%)
Jul 24, 2018 50.90 51.00 46.70 47.60 644,171 -3.20(-6.30%)
Jul 23, 2018 50.40 51.05 49.98 50.80 244,800 +0.45(+0.89%)
Jul 20, 2018 50.30 50.65 50.10 50.35 203,778 +0.05(+0.10%)
Jul 19, 2018 49.85 50.50 49.60 50.30 366,564 +0.30(+0.60%)
Jul 18, 2018 49.95 50.05 49.25 50.00 327,363 +0.05(+0.10%)
Jul 17, 2018 49.00 50.45 48.80 49.95 324,435 +0.75(+1.52%)
Jul 16, 2018 49.45 49.45 48.45 49.20 234,428 -0.05(-0.10%)
Jul 13, 2018 48.85 49.25 47.85 49.25 344,705 +0.45(+0.92%)
Jul 12, 2018 48.80 47.70 48.80 322,233 +1.05(+2.20%)
Jul 11, 2018 47.45 48.05 47.35 47.75 208,937 +0.00(+0.00%)
Jul 10, 2018 48.70 49.15 47.40 47.75 156,343 -0.95(-1.95%)
Jul 09, 2018 48.60 49.35 48.20 48.70 466,011 +0.55(+1.14%)
Jul 06, 2018 47.45 48.25 47.45 48.15 213,607 +0.80(+1.69%)
Jul 05, 2018 46.75 47.65 46.40 47.35 234,606 +0.90(+1.94%)
Jul 03, 2018 46.45 46.45 46.45 0 +0.10(+0.22%)
Jul 02, 2018 44.70 46.40 44.20 46.35 258,252 +1.35(+3.00%)
Jun 29, 2018 45.50 45.70 44.80 45.00 242,508 -0.25(-0.55%)
Jun 28, 2018 44.05 45.40 43.30 45.25 258,462 +1.05(+2.38%)
Jun 27, 2018 45.00 45.35 44.15 44.20 327,214 -0.85(-1.89%)
Jun 26, 2018 45.40 45.49 44.90 45.05 254,270 -0.05(-0.11%)
Jun 25, 2018 45.85 46.10 44.75 45.10 262,717 -0.95(-2.06%)
Jun 22, 2018 46.55 46.55 45.60 46.05 375,950 -0.25(-0.54%)
Jun 21, 2018 46.60 46.80 45.65 46.30 202,736 -0.25(-0.54%)
Jun 20, 2018 46.50 47.35 46.00 46.55 410,360 +0.90(+1.97%)
Jun 19, 2018 46.00 46.50 45.10 45.65 276,187 -0.75(-1.62%)
Jun 18, 2018 44.85 46.95 44.67 46.40 475,496 +1.20(+2.65%)
Jun 15, 2018 45.35 44.33 45.20 369,829 +0.40(+0.89%)
Jun 14, 2018 44.50 45.20 43.75 44.80 371,239 +0.45(+1.01%)
Jun 13, 2018 43.80 44.50 43.55 44.35 306,689 +0.35(+0.80%)
Jun 12, 2018 43.20 44.50 43.20 44.00 424,033 +0.50(+1.15%)
Jun 11, 2018 44.40 44.40 43.00 43.50 389,604 -0.80(-1.81%)
Jun 08, 2018 44.05 44.55 42.70 44.30 667,778 +0.30(+0.68%)
Jun 07, 2018 44.80 47.10 43.77 44.00 621,632 -0.15(-0.34%)
Jun 06, 2018 43.65 44.20 43.40 44.15 239,100 +0.50(+1.15%)
Jun 05, 2018 43.30 43.85 43.15 43.65 214,502 +0.30(+0.69%)
Jun 04, 2018 43.70 43.76 42.85 43.35 223,591 -0.35(-0.80%)
Jun 01, 2018 42.80 44.10 42.55 43.70 277,506 +1.45(+3.43%)
May 31, 2018 42.70 42.95 42.05 42.25 198,268 -0.40(-0.94%)
May 30, 2018 41.80 42.80 41.40 42.65 205,505 +1.10(+2.65%)
May 29, 2018 41.50 42.10 41.15 41.55 303,435 -0.20(-0.48%)
May 25, 2018 41.75 41.75 41.75 0 -0.70(-1.65%)
May 24, 2018 41.70 42.70 41.50 42.45 239,908 +0.70(+1.68%)
May 23, 2018 40.70 41.80 40.65 41.75 205,491 +0.70(+1.71%)
May 22, 2018 41.00 41.30 40.95 41.05 150,044 +0.10(+0.24%)
May 21, 2018 40.90 41.40 40.25 40.95 220,533 +0.15(+0.37%)
May 18, 2018 41.30 41.41 40.75 40.80 206,157 -0.40(-0.97%)
May 17, 2018 40.85 41.35 40.60 41.20 246,400 +0.40(+0.98%)
May 16, 2018 40.35 41.10 40.25 40.80 213,509 +0.40(+0.99%)
May 15, 2018 40.05 40.50 39.50 40.40 267,726 +0.25(+0.62%)
May 14, 2018 40.30 40.92 40.05 40.15 271,838 +0.00(+0.00%)
May 11, 2018 42.00 42.05 39.65 40.15 509,201 -1.80(-4.29%)
May 10, 2018 41.90 42.36 41.80 41.95 328,285 +0.25(+0.60%)
May 09, 2018 41.40 41.75 40.85 41.70 283,893 +0.50(+1.21%)
May 08, 2018 40.60 41.40 40.60 41.20 231,522 +0.05(+0.12%)
May 07, 2018 40.70 41.35 40.55 41.15 342,299 +0.40(+0.98%)
May 04, 2018 39.75 41.45 39.30 40.75 438,540 +0.95(+2.39%)
May 03, 2018 39.75 40.10 38.20 39.80 730,100 -0.30(-0.75%)
May 02, 2018 38.35 40.20 38.30 40.10 768,595 +1.80(+4.70%)
May 01, 2018 38.00 38.70 37.90 38.30 339,310 +0.10(+0.26%)
Apr 30, 2018 38.40 38.70 37.80 38.20 461,401 -0.30(-0.78%)
Apr 27, 2018 38.15 38.80 37.70 38.50 546,456 +0.35(+0.92%)
Apr 26, 2018 35.90 39.20 35.75 38.15 1,613,157 +4.40(+13.04%)
Apr 25, 2018 33.20 34.08 32.65 33.75 371,721 +0.45(+1.35%)
Apr 24, 2018 33.80 34.05 32.75 33.30 307,424 -0.30(-0.89%)
Apr 23, 2018 34.60 34.65 33.60 33.60 222,095 -0.90(-2.61%)
Apr 20, 2018 33.75 34.65 33.60 34.50 195,969 +0.60(+1.77%)
Apr 19, 2018 34.90 35.00 33.70 33.90 195,084 -1.05(-3.00%)
Apr 18, 2018 34.95 35.55 34.70 34.95 229,159 +0.15(+0.43%)
Apr 17, 2018 34.55 34.90 34.25 34.80 191,960 +0.40(+1.16%)
Apr 16, 2018 33.95 34.70 33.65 34.40 275,965 +0.60(+1.78%)
Apr 13, 2018 33.70 33.95 33.19 33.80 230,535 +0.20(+0.60%)
Apr 12, 2018 32.90 33.95 32.55 33.60 291,741 +0.85(+2.60%)
Apr 11, 2018 32.35 32.80 32.10 32.75 164,737 +0.15(+0.46%)
Apr 10, 2018 32.00 32.75 31.85 32.60 390,928 +0.85(+2.68%)
Apr 09, 2018 30.90 31.90 30.45 31.75 432,719 +1.15(+3.76%)
Apr 06, 2018 30.60 262,758 -0.95(-3.01%)
Apr 05, 2018 32.00 32.25 31.45 31.55 294,912 -0.25(-0.79%)
Apr 04, 2018 30.90 31.95 30.60 31.80 224,963 +0.45(+1.44%)
Apr 03, 2018 31.00 31.70 30.85 31.35 239,353 +0.60(+1.95%)
Apr 02, 2018 31.00 31.30 30.50 30.75 235,743 -0.30(-0.97%)
Mar 29, 2018 31.05 31.05 31.05 0 +0.65(+2.14%)
Mar 28, 2018 31.15 31.62 29.85 30.40 335,352 -0.90(-2.88%)
Mar 27, 2018 32.15 32.15 31.00 31.30 265,812 -0.65(-2.03%)
Mar 26, 2018 32.55 32.80 30.95 31.95 322,459 -0.25(-0.78%)
Mar 23, 2018 32.10 33.12 32.00 32.20 370,395 +0.10(+0.31%)
Mar 22, 2018 33.00 33.30 32.00 32.10 267,499 -1.25(-3.75%)
Mar 21, 2018 32.65 33.45 32.65 33.35 214,313 +0.70(+2.14%)
Mar 20, 2018 32.25 32.70 31.95 32.65 286,378 +0.35(+1.08%)
Mar 19, 2018 33.55 33.55 31.75 32.30 465,161 -1.15(-3.44%)
Mar 16, 2018 33.70 33.90 33.35 33.45 656,255 -0.25(-0.74%)
Mar 15, 2018 33.95 34.40 33.40 33.70 321,805 -0.20(-0.59%)
Mar 14, 2018 34.15 34.62 33.70 33.90 391,361 -0.05(-0.15%)
Mar 13, 2018 36.15 36.15 33.67 33.95 605,406 -1.95(-5.43%)
Mar 12, 2018 34.15 36.10 34.10 35.90 540,978 +1.80(+5.28%)
Mar 09, 2018 34.50 34.50 33.50 34.10 356,936 -0.10(-0.29%)
Mar 08, 2018 34.35 34.80 33.65 34.20 455,160 -0.10(-0.29%)
Mar 07, 2018 34.35 34.30 525,670 +0.10(+0.29%)
Mar 06, 2018 32.80 34.45 32.60 34.20 511,811 +1.08(+3.25%)
Mar 05, 2018 32.50 33.17 32.17 33.12 369,243 +0.58(+1.77%)
Mar 02, 2018 31.15 32.70 31.00 32.55 447,801 +1.05(+3.33%)
Mar 01, 2018 32.30 32.30 30.65 31.50 535,273 -0.80(-2.48%)
Feb 28, 2018 33.30 33.80 32.25 32.30 425,497 -1.00(-3.00%)
Feb 27, 2018 34.15 34.60 33.10 33.30 365,113 -0.90(-2.63%)
Feb 26, 2018 34.55 34.60 33.50 34.20 504,141 -0.50(-1.44%)
Feb 23, 2018 35.00 35.00 33.25 34.70 848,161 +1.65(+4.99%)
Feb 22, 2018 34.40 34.40 32.55 33.05 603,349 -1.25(-3.64%)
Feb 21, 2018 33.10 34.70 33.05 34.30 565,281 +1.25(+3.78%)
Feb 20, 2018 34.10 34.25 32.90 33.05 488,825 -1.20(-3.50%)
Feb 16, 2018 34.25 34.25 34.25 0 +0.58(+1.71%)
Feb 15, 2018 33.55 33.85 33.00 33.67 255,106 +0.32(+0.97%)
Feb 14, 2018 32.80 33.50 32.60 33.35 320,687 +0.40(+1.21%)
Feb 13, 2018 32.40 33.00 31.65 32.95 249,436 +0.40(+1.23%)
Feb 12, 2018 31.80 32.70 31.00 32.55 284,509 +0.90(+2.84%)
Feb 09, 2018 31.40 31.95 30.40 31.65 350,697 +0.60(+1.93%)
Feb 08, 2018 32.10 32.25 31.05 31.05 244,922 -0.90(-2.82%)
Feb 07, 2018 32.65 32.90 31.67 31.95 342,312 -0.70(-2.14%)
Feb 06, 2018 30.05 33.00 30.00 32.65 461,543 +1.60(+5.15%)
Feb 05, 2018 30.75 32.15 30.10 31.05 372,156 -0.15(-0.48%)
Feb 02, 2018 32.90 33.30 31.10 31.20 504,897 -1.95(-5.88%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.