Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Sensus Healthcare Inc (NQ: SRTS )

5.420 -0.240 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2017 5.061 5.061 4.800 4.980 7,588 -0.06(-1.19%)
Sep 28, 2017 5.000 5.150 4.750 5.040 9,608 +0.00(+0.00%)
Sep 27, 2017 4.510 5.130 4.500 5.040 40,187 +0.54(+12.00%)
Sep 26, 2017 4.790 4.790 4.310 4.500 15,437 -0.30(-6.25%)
Sep 25, 2017 5.040 5.040 4.700 4.800 14,454 -0.21(-4.19%)
Sep 22, 2017 5.439 5.439 5.000 5.010 8,249 -0.22(-4.21%)
Sep 21, 2017 5.260 5.260 5.029 5.230 4,153 +0.05(+0.97%)
Sep 20, 2017 5.290 5.290 5.040 5.180 13,481 +0.03(+0.58%)
Sep 19, 2017 5.500 5.564 5.020 5.150 46,724 -0.05(-0.96%)
Sep 18, 2017 5.390 5.650 5.200 5.200 81,935 +0.14(+2.77%)
Sep 15, 2017 5.890 6.000 5.060 5.060 98,145 -0.78(-13.36%)
Sep 14, 2017 5.940 6.000 5.840 5.840 40,562 -0.05(-0.85%)
Sep 13, 2017 6.000 6.000 5.890 5.890 65,176 -0.11(-1.83%)
Sep 12, 2017 6.000 6.000 5.930 6.000 39,391 +0.02(+0.33%)
Sep 11, 2017 5.970 6.000 5.950 5.980 40,189 +0.07(+1.18%)
Sep 08, 2017 6.000 6.030 5.895 5.910 38,154 -0.09(-1.50%)
Sep 07, 2017 5.890 6.030 5.860 6.000 32,123 -0.01(-0.17%)
Sep 06, 2017 6.000 6.060 5.761 6.010 45,326 +0.01(+0.17%)
Sep 05, 2017 5.710 6.130 5.710 6.000 125,587 +0.20(+3.45%)
Sep 01, 2017 5.811 5.855 5.800 5.800 5,927 +0.04(+0.69%)
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%)
Jun 01, 2017 4.050 4.050 3.900 3.999 3,159 -0.00(-0.03%)
May 31, 2017 4.100 4.100 4.000 4.000 12,807 +0.10(+2.44%)
May 30, 2017 4.100 4.100 3.880 3.905 3,967 -0.11(-2.62%)
May 26, 2017 4.040 4.100 4.010 4.010 6,650 -0.02(-0.50%)
May 25, 2017 4.010 4.250 4.000 4.030 10,305 -0.01(-0.18%)
May 24, 2017 4.200 4.200 4.037 4.037 1,630 -0.16(-3.87%)
May 23, 2017 4.040 4.200 3.810 4.200 28,289 +0.35(+9.09%)
May 22, 2017 3.800 3.850 3.800 3.850 42,100 +0.05(+1.32%)
May 19, 2017 3.890 3.900 3.800 3.800 27,600 -0.10(-2.56%)
May 18, 2017 3.770 3.900 3.383 3.900 5,000 -0.04(-1.02%)
May 17, 2017 3.640 4.000 3.450 3.940 64,950 +0.30(+8.24%)
May 16, 2017 3.775 3.800 3.600 3.640 34,109 -0.09(-2.41%)
May 15, 2017 3.754 3.839 3.704 3.730 7,826 +0.02(+0.54%)
May 11, 2017 3.710 3.710 3.710 0 -0.07(-1.85%)
May 10, 2017 3.810 3.880 3.750 3.780 22,716 +0.08(+2.16%)
May 09, 2017 3.520 4.000 3.520 3.700 47,243 +0.18(+5.12%)
May 08, 2017 3.999 3.999 3.500 3.520 77,782 -0.23(-6.13%)
May 05, 2017 4.120 4.120 3.750 3.750 43,650 -0.44(-10.60%)
May 04, 2017 4.150 4.450 4.150 4.195 7,390 +0.05(+1.23%)
May 03, 2017 4.250 4.300 4.050 4.144 9,503 +0.08(+2.07%)
May 02, 2017 4.410 4.450 4.050 4.060 6,700 -0.05(-1.22%)
May 01, 2017 4.110 4.110 4.100 4.110 2,917 -0.01(-0.24%)
Apr 28, 2017 4.170 4.490 4.120 4.120 2,211 +0.07(+1.73%)
Apr 27, 2017 4.060 4.108 4.000 4.050 2,750 -0.12(-2.88%)
Apr 26, 2017 4.160 4.186 4.160 4.170 3,099 +0.12(+2.96%)
Apr 25, 2017 4.250 4.250 4.050 4.050 4,300 -0.07(-1.61%)
Apr 24, 2017 4.050 4.116 4.050 4.116 1,200 -0.19(-4.49%)
Apr 21, 2017 4.250 4.400 4.080 4.310 2,940 +0.25(+6.16%)
Apr 20, 2017 4.050 4.137 4.050 4.060 3,200 -0.04(-1.07%)
Apr 19, 2017 4.200 4.200 4.100 4.104 1,800 -0.10(-2.28%)
Apr 18, 2017 4.200 4.225 4.200 4.200 2,700 -0.01(-0.24%)
Apr 17, 2017 4.200 4.313 3.839 4.210 6,438 -0.24(-5.39%)
Apr 13, 2017 4.500 4.500 4.200 4.450 2,000 -0.20(-4.30%)
Apr 12, 2017 4.690 4.695 4.200 4.650 2,930 +0.40(+9.28%)
Apr 11, 2017 4.221 4.259 4.150 4.255 4,620 +0.07(+1.58%)
Apr 10, 2017 4.189 4.189 4.189 4.189 515 -0.07(-1.67%)
Apr 07, 2017 4.288 4.288 4.196 4.260 6,400 -0.02(-0.56%)
Apr 06, 2017 4.210 4.286 4.200 4.284 2,100 +0.14(+3.50%)
Apr 05, 2017 4.000 4.240 4.000 4.139 4,473 -0.26(-5.93%)
Apr 04, 2017 4.310 4.400 3.820 4.400 4,989 +0.09(+2.08%)
Apr 03, 2017 4.350 4.379 4.310 4.310 4,000 -0.08(-1.82%)
Mar 31, 2017 4.350 4.390 4.350 4.390 2,609 -0.01(-0.23%)
Mar 30, 2017 4.370 4.400 4.310 4.400 4,500 +0.04(+0.81%)
Mar 29, 2017 4.380 4.382 4.360 4.364 2,500 -0.04(-0.81%)
Mar 28, 2017 4.471 4.500 4.400 4.400 9,700 -0.01(-0.26%)
Mar 27, 2017 4.490 4.490 4.300 4.412 6,100 -0.09(-1.97%)
Mar 24, 2017 4.320 4.500 4.320 4.500 6,180 +0.12(+2.69%)
Mar 23, 2017 4.420 4.420 4.300 4.382 4,800 -0.07(-1.53%)
Mar 22, 2017 4.474 4.485 4.400 4.450 2,500 -0.11(-2.41%)
Mar 21, 2017 4.460 4.560 4.420 4.560 2,500 +0.13(+2.93%)
Mar 20, 2017 4.430 4.490 4.420 4.430 7,549 +0.01(+0.23%)
Mar 17, 2017 4.500 4.500 4.420 4.420 1,225 -0.23(-4.95%)
Mar 16, 2017 4.650 4.650 4.650 4.650 1,661 -0.04(-0.92%)
Mar 15, 2017 4.693 4.693 4.693 4.693 301 -0.01(-0.15%)
Mar 13, 2017 4.700 4.700 4.700 0 +0.01(+0.21%)
Mar 09, 2017 4.690 4.690 4.690 0 -0.00(-0.04%)
Mar 08, 2017 4.692 4.692 4.692 4.692 500 +0.01(+0.26%)
Mar 07, 2017 4.590 4.697 4.590 4.680 3,600 +0.14(+3.08%)
Mar 06, 2017 4.600 4.707 4.540 4.540 8,900 -0.06(-1.30%)
Mar 03, 2017 4.600 4.600 4.600 4.600 1,020 -0.03(-0.74%)
Mar 02, 2017 4.650 4.650 4.623 4.635 4,301 +0.06(+1.33%)
Mar 01, 2017 4.574 4.574 4.574 4.574 214 +0.01(+0.24%)
Feb 28, 2017 4.563 4.563 4.563 4.563 300 -0.11(-2.30%)
Feb 27, 2017 4.670 4.670 4.670 4.670 651 +0.10(+2.11%)
Feb 24, 2017 4.940 4.940 4.574 4.574 900 +0.01(+0.30%)
Feb 23, 2017 4.750 4.760 4.560 4.560 1,530 -0.29(-6.02%)
Feb 22, 2017 4.750 4.865 4.750 4.852 2,292 +0.05(+1.08%)
Feb 21, 2017 4.800 4.800 4.800 4.800 1,018 +0.14(+2.92%)
Feb 17, 2017 4.664 4.664 4.664 0 +0.00(+0.09%)
Feb 16, 2017 4.700 4.700 4.650 4.660 1,500 -0.34(-6.80%)
Feb 14, 2017 5.000 5.000 5.000 0 +0.10(+2.04%)
Feb 13, 2017 4.905 4.905 4.900 4.900 947 -0.10(-2.00%)
Feb 10, 2017 5.200 5.200 4.750 5.000 23,742 +0.15(+3.09%)
Feb 09, 2017 4.990 4.990 4.750 4.850 2,431 -0.15(-3.00%)
Feb 07, 2017 5.000 5.000 5.000 15 +0.25(+5.27%)
Feb 06, 2017 4.950 5.000 4.556 4.750 10,795 +0.02(+0.53%)
Feb 03, 2017 5.000 5.000 4.725 4.725 40,039 -0.09(-1.81%)
Feb 02, 2017 4.786 4.812 4.774 4.812 1,220 +0.01(+0.25%)
Feb 01, 2017 5.000 5.000 4.800 4.800 3,500 -0.19(-3.81%)
Jan 31, 2017 4.940 4.990 4.940 4.990 1,061 +0.44(+9.67%)
Jan 30, 2017 4.950 4.950 4.550 4.550 1,500 -0.45(-9.00%)
Jan 27, 2017 5.000 5.000 5.000 5.000 500 +0.00(+0.00%)
Jan 23, 2017 5.000 5.000 5.000 40 +0.01(+0.16%)
Jan 20, 2017 4.820 4.992 4.820 4.992 1,600 +0.19(+3.99%)
Jan 19, 2017 5.000 5.150 4.800 4.800 3,107 +0.00(+0.00%)
Jan 18, 2017 4.800 4.800 4.800 4.800 500 -0.25(-4.95%)
Jan 12, 2017 5.050 5.050 5.050 28 -0.02(-0.39%)
Jan 11, 2017 5.070 5.070 5.070 5.070 200 +0.02(+0.40%)
Jan 10, 2017 5.060 5.060 5.050 5.050 821 -0.02(-0.39%)
Jan 04, 2017 5.070 5.070 5.070 0 -0.17(-3.24%)
Jan 03, 2017 5.250 5.250 5.239 5.240 2,302 -0.01(-0.19%)
Dec 30, 2016 5.250 5.250 5.250 0 +0.15(+2.94%)
Dec 29, 2016 5.200 5.250 5.100 5.100 5,640 -0.15(-2.86%)
Dec 28, 2016 5.260 5.280 5.217 5.250 4,400 -0.25(-4.55%)
Dec 27, 2016 5.500 5.500 5.500 5.500 100 +0.00(+0.00%)
Dec 23, 2016 5.500 5.500 5.500 0 +0.23(+4.45%)
Dec 22, 2016 5.266 5.266 5.266 5.266 502 -0.23(-4.15%)
Dec 20, 2016 5.494 5.494 5.494 0 -0.01(-0.12%)
Dec 19, 2016 5.550 5.550 5.500 5.500 1,000 -0.05(-0.90%)
Dec 16, 2016 5.595 5.595 5.500 5.550 5,554 -0.14(-2.46%)
Dec 14, 2016 5.690 5.690 5.690 20 -0.31(-5.17%)
Dec 09, 2016 6.000 6.000 6.000 0 +0.25(+4.35%)
Dec 08, 2016 5.750 5.750 5.750 5.750 505 +0.16(+2.88%)
Dec 07, 2016 5.550 5.589 5.550 5.589 400 -0.36(-5.98%)
Dec 06, 2016 5.944 5.944 5.944 5.944 227 +0.44(+7.98%)
Dec 05, 2016 5.500 5.505 5.500 5.505 5,250 -0.50(-8.25%)
Dec 02, 2016 5.800 6.000 5.800 6.000 5,200 +0.50(+9.09%)
Dec 01, 2016 6.000 6.000 5.500 5.500 480 -0.50(-8.33%)
Nov 30, 2016 6.000 6.000 6.000 6.000 1,666 +0.25(+4.30%)
Nov 29, 2016 6.000 6.000 5.753 5.753 13,850 -0.35(-5.70%)
Nov 28, 2016 5.030 6.100 4.671 6.100 1,310 +0.88(+16.86%)
Nov 25, 2016 5.590 5.590 5.220 5.220 485 +0.27(+5.45%)
Nov 23, 2016 4.950 4.950 4.950 0 -0.28(-5.39%)
Nov 22, 2016 5.100 5.320 5.100 5.232 3,064 -0.06(-1.16%)
Nov 21, 2016 5.422 5.422 5.293 5.293 2,537 +0.00(+0.06%)
Nov 18, 2016 5.290 5.290 5.290 5.290 210 -0.57(-9.73%)
Nov 17, 2016 5.880 5.880 5.860 5.860 500 +0.19(+3.35%)
Nov 16, 2016 5.860 5.964 5.670 5.670 8,300 -0.18(-3.08%)
Nov 15, 2016 6.022 6.022 5.850 5.850 2,012 -0.19(-3.16%)
Nov 11, 2016 6.041 6.041 6.041 0 -0.10(-1.60%)
Nov 09, 2016 6.139 6.139 6.139 0 -0.16(-2.56%)
Nov 08, 2016 6.300 6.300 6.300 6.300 212 +0.14(+2.33%)
Nov 07, 2016 6.300 6.300 6.157 6.157 734 -0.14(-2.28%)
Nov 04, 2016 6.030 6.300 6.030 6.300 4,316 +0.27(+4.48%)
Nov 01, 2016 6.030 6.030 6.030 50 -0.47(-7.17%)
Oct 31, 2016 6.495 6.495 6.495 6.495 179 +0.20(+3.10%)
Oct 28, 2016 6.300 6.300 6.300 6.300 300 +0.00(+0.00%)
Oct 27, 2016 6.310 6.327 6.300 6.300 600 +0.45(+7.62%)
Oct 26, 2016 6.310 6.310 5.850 5.854 1,500 -0.50(-7.81%)
Oct 24, 2016 6.310 6.350 6.350 6.350 1,700 +0.00(+0.00%)
Oct 21, 2016 6.350 6.350 6.350 6.350 200 +0.25(+4.14%)
Oct 20, 2016 6.250 6.250 6.098 6.098 300 +0.24(+4.14%)
Oct 19, 2016 6.330 6.330 5.850 5.855 2,000 -0.21(-3.54%)
Oct 14, 2016 6.141 6.070 6.070 6.070 40 +0.27(+4.57%)
Oct 13, 2016 6.250 6.250 5.804 5.804 500 -0.55(-8.59%)
Oct 12, 2016 6.330 6.350 6.330 6.350 300 +0.05(+0.79%)
Oct 11, 2016 6.300 6.300 6.080 6.300 830 +0.12(+1.94%)
Oct 10, 2016 6.490 6.490 6.180 6.180 400 +0.04(+0.69%)
Oct 06, 2016 6.040 6.138 6.138 6.138 500 -0.16(-2.58%)
Oct 05, 2016 5.680 6.300 5.680 6.300 600 +0.01(+0.16%)
Oct 04, 2016 6.250 6.300 6.250 6.290 4,574 +0.07(+1.13%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.