Stock Quote for NASDAQ, BEAT

BEAT

CARDIONET INC

11/20/09 17:58

LAST: 5.030	CHANGE: 0.01	OPEN: 5.050	HIGH: 5.100	ASK: 0.000	VOLUME: 470,425
LAST: 5.030	CHANGE(%): 0.20	PREV: 5.040	LOW: 4.950	BID: 0.000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	5.050	5.100	4.950	5.030	470,400
11/19/09	5.200	5.200	5.010	5.040	385,800
11/18/09	5.150	5.330	5.150	5.240	576,400
11/17/09	5.070	5.160	5.060	5.130	266,300
11/16/09	5.130	5.190	5.050	5.110	320,000
11/13/09	5.000	5.230	4.950	5.100	424,900
11/12/09	5.150	5.170	4.900	4.960	665,100
11/11/09	5.200	5.220	5.110	5.140	468,600
11/10/09	5.210	5.320	5.120	5.130	442,300
11/09/09	5.260	5.360	5.160	5.280	838,000
11/06/09	5.590	5.630	5.500	5.550	234,100
11/05/09	5.500	5.650	5.350	5.620	358,800
11/04/09	5.280	5.670	5.200	5.470	808,300
11/03/09	5.280	5.340	5.070	5.190	1,330,600
11/02/09	5.690	5.800	5.230	5.280	1,913,700
10/30/09	5.900	6.020	5.850	5.910	391,000
10/29/09	5.990	6.180	5.880	5.900	969,900
10/28/09	6.150	6.260	5.900	6.040	624,300
10/27/09	6.390	6.440	6.210	6.220	404,300
10/26/09	6.850	6.960	6.320	6.390	860,900

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist