Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Viemed Healthcare Inc (NQ: VMD )

7.410 +0.210 (+2.92%)
Official Closing Price Updated: 4:15 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 (%)
May 28, 2021 7.950 8.130 7.795 7.810 185,136 -0.12(-1.51%)
May 27, 2021 8.230 8.250 7.900 7.930 298,671 -0.23(-2.82%)
May 26, 2021 8.100 8.200 7.995 8.160 218,563 +0.04(+0.49%)
May 25, 2021 8.980 8.980 8.060 8.120 378,897 -0.86(-9.58%)
May 24, 2021 8.920 9.120 8.850 8.980 123,438 +0.07(+0.79%)
May 21, 2021 8.930 9.100 8.800 8.910 301,852 +0.06(+0.68%)
May 20, 2021 8.800 8.854 8.695 8.850 69,061 +0.05(+0.57%)
May 19, 2021 8.630 8.830 8.400 8.800 145,653 +0.29(+3.41%)
May 18, 2021 8.470 8.580 8.410 8.510 112,390 +0.00(+0.00%)
May 17, 2021 8.450 8.540 8.400 8.510 137,517 +0.02(+0.24%)
May 14, 2021 8.500 8.550 8.370 8.490 167,540 +0.02(+0.24%)
May 13, 2021 8.380 8.590 8.293 8.470 243,589 +0.07(+0.83%)
May 12, 2021 8.830 8.880 8.290 8.400 919,819 -0.54(-6.04%)
May 11, 2021 9.060 9.160 8.800 8.940 366,622 -0.35(-3.77%)
May 10, 2021 9.530 9.540 9.250 9.290 199,195 -0.28(-2.93%)
May 07, 2021 9.560 9.790 9.535 9.570 238,460 +0.00(+0.00%)
May 06, 2021 9.710 9.710 9.470 9.570 174,625 -0.13(-1.34%)
May 05, 2021 9.760 9.850 9.660 9.700 173,369 -0.07(-0.72%)
May 04, 2021 9.710 9.870 9.600 9.770 410,593 -0.28(-2.79%)
May 03, 2021 10.10 10.11 9.960 10.05 90,711 -0.01(-0.10%)
Apr 30, 2021 9.810 10.07 9.810 10.06 230,700 +0.16(+1.62%)
Apr 29, 2021 9.720 9.970 9.550 9.900 120,360 +0.25(+2.59%)
Apr 28, 2021 9.540 9.710 9.400 9.650 77,099 +0.12(+1.26%)
Apr 27, 2021 9.540 9.570 9.400 9.530 91,020 +0.03(+0.32%)
Apr 26, 2021 9.540 9.600 9.335 9.500 123,589 -0.01(-0.11%)
Apr 23, 2021 9.480 9.565 9.320 9.510 101,100 +0.09(+0.96%)
Apr 22, 2021 9.380 9.540 9.275 9.420 111,289 +0.08(+0.86%)
Apr 21, 2021 9.160 9.480 9.140 9.340 137,122 +0.12(+1.30%)
Apr 20, 2021 9.400 9.435 9.120 9.220 202,912 -0.21(-2.23%)
Apr 19, 2021 9.630 9.652 9.370 9.430 148,588 -0.27(-2.78%)
Apr 16, 2021 9.850 9.880 9.630 9.700 100,600 -0.09(-0.92%)
Apr 15, 2021 9.760 9.900 9.730 9.790 79,926 +0.04(+0.41%)
Apr 14, 2021 9.950 9.980 9.720 9.750 82,320 -0.23(-2.30%)
Apr 13, 2021 10.06 10.13 9.930 9.980 114,831 -0.09(-0.89%)
Apr 12, 2021 10.27 10.27 10.02 10.07 77,986 -0.21(-2.04%)
Apr 09, 2021 10.16 10.34 10.06 10.28 74,600 +0.09(+0.88%)
Apr 08, 2021 10.44 10.72 10.06 10.19 231,118 -0.08(-0.78%)
Apr 07, 2021 10.44 10.61 10.27 10.27 145,486 -0.07(-0.68%)
Apr 06, 2021 10.27 10.45 10.27 10.34 81,051 +0.00(+0.00%)
Apr 05, 2021 10.29 10.60 10.20 10.34 150,173 +0.06(+0.58%)
Apr 01, 2021 10.21 10.34 10.12 10.28 84,800 +0.16(+1.58%)
Mar 31, 2021 9.780 10.22 9.780 10.12 214,247 +0.35(+3.58%)
Mar 30, 2021 9.510 9.780 9.470 9.770 106,373 +0.19(+1.98%)
Mar 29, 2021 9.640 9.860 9.560 9.580 255,462 -0.08(-0.83%)
Mar 26, 2021 9.430 9.670 9.340 9.660 203,600 +0.25(+2.66%)
Mar 25, 2021 9.060 9.430 9.060 9.410 169,732 +0.26(+2.84%)
Mar 24, 2021 9.360 9.360 9.110 9.150 251,347 -0.07(-0.76%)
Mar 23, 2021 9.110 9.340 9.090 9.220 265,041 +0.05(+0.55%)
Mar 22, 2021 9.260 9.280 9.080 9.170 255,392 -0.05(-0.54%)
Mar 19, 2021 9.100 9.570 9.070 9.220 618,700 +0.11(+1.21%)
Mar 18, 2021 9.290 9.310 9.000 9.110 721,408 -0.19(-2.04%)
Mar 17, 2021 9.570 9.630 9.250 9.300 432,275 -0.31(-3.23%)
Mar 16, 2021 10.06 10.06 9.500 9.610 428,316 -0.41(-4.09%)
Mar 15, 2021 10.22 10.22 9.990 10.02 281,169 -0.23(-2.24%)
Mar 12, 2021 10.32 10.34 9.985 10.25 221,000 -0.10(-0.97%)
Mar 11, 2021 10.08 10.39 9.980 10.35 361,368 +0.40(+4.02%)
Mar 10, 2021 10.10 10.17 9.870 9.950 340,809 -0.12(-1.19%)
Mar 09, 2021 9.620 10.33 9.620 10.07 250,330 +0.46(+4.79%)
Mar 08, 2021 9.550 9.710 9.340 9.610 291,506 +0.02(+0.21%)
Mar 05, 2021 9.810 10.05 9.447 9.590 491,300 -0.11(-1.13%)
Mar 04, 2021 10.34 10.34 9.430 9.700 574,984 -0.72(-6.91%)
Mar 03, 2021 9.810 10.45 9.667 10.42 356,930 +0.65(+6.65%)
Mar 02, 2021 10.11 10.11 9.700 9.770 164,194 +0.02(+0.21%)
Mar 01, 2021 9.550 9.800 9.470 9.750 197,729 +0.32(+3.39%)
Feb 26, 2021 9.820 10.02 9.380 9.430 179,300 -0.47(-4.75%)
Feb 25, 2021 10.53 10.75 9.840 9.900 175,783 -0.73(-6.87%)
Feb 24, 2021 10.33 10.65 10.25 10.63 199,582 +0.36(+3.51%)
Feb 23, 2021 10.20 10.33 10.02 10.27 225,112 -0.13(-1.25%)
Feb 22, 2021 10.80 10.96 10.17 10.40 232,780 -0.40(-3.70%)
Feb 19, 2021 10.49 10.86 10.37 10.80 262,000 +0.54(+5.26%)
Feb 18, 2021 10.05 10.42 10.03 10.26 144,599 +0.10(+0.98%)
Feb 17, 2021 10.34 10.39 9.940 10.16 151,322 -0.26(-2.50%)
Feb 16, 2021 10.16 10.52 10.16 10.42 207,953 +0.30(+2.96%)
Feb 12, 2021 9.960 10.34 9.900 10.12 172,900 +0.14(+1.40%)
Feb 11, 2021 10.25 10.25 9.910 9.980 245,618 -0.26(-2.54%)
Feb 10, 2021 9.960 10.31 9.870 10.24 246,398 +0.30(+3.02%)
Feb 09, 2021 9.580 10.08 9.580 9.940 214,240 +0.29(+3.01%)
Feb 08, 2021 10.18 10.40 9.560 9.650 523,442 -0.45(-4.46%)
Feb 05, 2021 9.910 10.10 9.750 10.10 330,800 +0.23(+2.33%)
Feb 04, 2021 9.840 9.960 9.700 9.870 245,317 +0.04(+0.41%)
Feb 03, 2021 9.750 10.03 9.700 9.830 213,963 +0.19(+1.97%)
Feb 02, 2021 9.000 9.680 8.860 9.640 287,709 +0.70(+7.83%)
Feb 01, 2021 8.490 8.960 8.460 8.940 104,191 +0.55(+6.56%)
Jan 29, 2021 8.460 8.580 8.350 8.390 152,400 -0.07(-0.83%)
Jan 28, 2021 8.850 8.920 8.400 8.460 139,265 -0.36(-4.08%)
Jan 27, 2021 9.020 9.140 8.750 8.820 153,508 -0.34(-3.71%)
Jan 26, 2021 8.970 9.210 8.900 9.160 224,094 +0.29(+3.27%)
Jan 25, 2021 8.650 9.030 8.530 8.870 176,618 +0.25(+2.90%)
Jan 22, 2021 8.580 8.650 8.460 8.620 114,300 -0.02(-0.23%)
Jan 21, 2021 8.530 8.710 8.400 8.640 117,278 +0.07(+0.82%)
Jan 20, 2021 8.600 8.670 8.410 8.570 91,348 +0.04(+0.53%)
Jan 19, 2021 8.460 8.580 8.370 8.525 110,219 +0.12(+1.37%)
Jan 15, 2021 8.450 8.550 8.340 8.410 94,600 -0.13(-1.52%)
Jan 14, 2021 8.480 8.740 8.480 8.540 125,307 +0.06(+0.71%)
Jan 13, 2021 8.520 8.654 8.370 8.480 156,084 -0.06(-0.70%)
Jan 12, 2021 8.290 8.660 8.290 8.540 204,960 +0.25(+3.02%)
Jan 11, 2021 8.040 8.350 8.000 8.290 211,568 +0.19(+2.35%)
Jan 08, 2021 8.190 8.280 7.990 8.100 201,300 -0.12(-1.46%)
Jan 07, 2021 8.400 8.430 8.135 8.220 149,798 -0.12(-1.44%)
Jan 06, 2021 7.960 8.450 7.930 8.340 243,305 +0.38(+4.77%)
Jan 05, 2021 7.860 8.070 7.710 7.960 250,651 +0.10(+1.27%)
Jan 04, 2021 7.760 7.900 7.620 7.860 283,497 +0.10(+1.29%)
Dec 31, 2020 7.760 7.760 7.760 512,519 -0.20(-2.51%)
Dec 30, 2020 7.970 8.140 7.800 7.960 512,519 +0.01(+0.13%)
Dec 29, 2020 8.130 8.200 7.790 7.950 279,502 -0.18(-2.21%)
Dec 28, 2020 8.000 8.180 7.950 8.130 155,300 +0.13(+1.63%)
Dec 24, 2020 8.010 8.100 7.950 8.000 118,000 -0.04(-0.50%)
Dec 23, 2020 7.910 8.220 7.900 8.040 235,473 +0.12(+1.52%)
Dec 22, 2020 8.150 8.192 7.840 7.920 299,190 -0.25(-3.06%)
Dec 21, 2020 8.180 8.335 8.010 8.170 251,852 -0.11(-1.33%)
Dec 18, 2020 8.700 8.700 8.240 8.280 355,900 -0.37(-4.28%)
Dec 17, 2020 8.630 8.775 8.550 8.650 135,601 +0.02(+0.23%)
Dec 16, 2020 8.950 9.000 8.610 8.630 192,209 -0.32(-3.58%)
Dec 15, 2020 9.080 9.110 8.850 8.950 119,510 -0.09(-1.00%)
Dec 14, 2020 8.810 9.140 8.780 9.040 198,713 +0.23(+2.61%)
Dec 11, 2020 9.160 9.160 8.760 8.810 149,100 -0.36(-3.93%)
Dec 10, 2020 9.500 9.500 9.100 9.170 310,159 +0.03(+0.33%)
Dec 09, 2020 9.270 9.300 9.080 9.140 141,552 -0.07(-0.76%)
Dec 08, 2020 9.070 9.270 9.060 9.210 179,784 +0.13(+1.43%)
Dec 07, 2020 9.020 9.380 8.911 9.080 247,350 +0.05(+0.55%)
Dec 04, 2020 9.380 9.380 8.940 9.030 239,800 -0.27(-2.90%)
Dec 03, 2020 9.660 9.840 9.250 9.300 167,372 -0.34(-3.53%)
Dec 02, 2020 9.650 9.700 9.450 9.640 172,051 +0.05(+0.52%)
Dec 01, 2020 9.870 9.870 9.430 9.590 259,981 -0.16(-1.64%)
Nov 30, 2020 9.610 9.790 9.280 9.750 205,195 +0.24(+2.52%)
Nov 27, 2020 9.430 9.750 9.330 9.510 125,800 +0.19(+2.04%)
Nov 25, 2020 9.100 9.560 9.020 9.320 168,000 +0.21(+2.31%)
Nov 24, 2020 9.250 9.280 9.000 9.110 220,359 -0.04(-0.44%)
Nov 23, 2020 9.240 9.300 8.820 9.150 278,865 -0.01(-0.11%)
Nov 20, 2020 8.880 9.240 8.840 9.160 159,100 +0.22(+2.46%)
Nov 19, 2020 8.740 9.070 8.700 8.940 133,545 +0.18(+2.05%)
Nov 18, 2020 8.633 9.015 8.630 8.760 155,656 +0.13(+1.51%)
Nov 17, 2020 8.690 8.770 8.440 8.630 123,446 -0.06(-0.69%)
Nov 16, 2020 8.560 8.850 8.490 8.690 189,997 +0.22(+2.60%)
Nov 13, 2020 8.440 8.648 8.390 8.470 115,400 +0.08(+0.95%)
Nov 12, 2020 8.860 8.900 8.330 8.390 181,521 -0.42(-4.77%)
Nov 11, 2020 8.730 8.990 8.560 8.810 286,656 +0.16(+1.79%)
Nov 10, 2020 8.600 8.700 8.190 8.655 460,444 +0.06(+0.76%)
Nov 09, 2020 9.310 9.740 8.580 8.590 304,953 -0.57(-6.22%)
Nov 06, 2020 8.800 9.300 8.790 9.160 191,000 +0.36(+4.09%)
Nov 05, 2020 8.540 8.880 7.960 8.800 317,807 +0.25(+2.92%)
Nov 04, 2020 8.750 9.010 8.470 8.550 147,653 -0.22(-2.51%)
Nov 03, 2020 8.550 8.840 8.290 8.770 177,675 +0.53(+6.43%)
Nov 02, 2020 8.120 8.350 8.050 8.240 175,157 +0.23(+2.87%)
Oct 30, 2020 8.320 8.410 7.945 8.010 208,400 -0.31(-3.78%)
Oct 29, 2020 8.100 8.580 7.730 8.325 287,568 +0.21(+2.65%)
Oct 28, 2020 8.890 8.890 8.040 8.110 445,010 -0.61(-7.00%)
Oct 27, 2020 8.830 8.850 8.690 8.720 260,482 -0.07(-0.80%)
Oct 26, 2020 9.550 9.550 8.780 8.790 371,612 -0.73(-7.67%)
Oct 23, 2020 9.700 9.700 9.500 9.520 224,100 -0.13(-1.35%)
Oct 22, 2020 9.520 9.710 9.500 9.650 389,070 +0.13(+1.37%)
Oct 21, 2020 10.31 10.33 9.500 9.520 556,255 -0.55(-5.46%)
Oct 20, 2020 9.490 10.11 9.200 10.07 1,911,340 +0.81(+8.75%)
Oct 19, 2020 9.070 9.590 9.050 9.260 494,646 +0.39(+4.40%)
Oct 16, 2020 8.900 8.980 8.710 8.870 134,500 -0.05(-0.56%)
Oct 15, 2020 8.900 8.960 8.580 8.920 136,258 +0.01(+0.11%)
Oct 14, 2020 8.890 9.050 8.770 8.910 104,209 -0.01(-0.11%)
Oct 13, 2020 9.160 9.260 8.860 8.920 137,499 -0.23(-2.51%)
Oct 12, 2020 8.740 9.230 8.530 9.150 92,543 +0.41(+4.69%)
Oct 09, 2020 8.900 9.000 8.690 8.740 99,700 -0.06(-0.68%)
Oct 08, 2020 8.740 8.880 8.670 8.800 108,465 +0.08(+0.92%)
Oct 07, 2020 8.570 8.880 8.520 8.720 119,992 +0.28(+3.32%)
Oct 06, 2020 8.790 8.840 8.350 8.440 203,166 -0.31(-3.54%)
Oct 05, 2020 8.540 8.770 8.540 8.750 123,021 +0.26(+3.06%)
Oct 02, 2020 8.280 8.590 8.280 8.490 102,800 -0.07(-0.82%)
Oct 01, 2020 8.640 8.880 8.470 8.560 161,385 -0.08(-0.93%)
Sep 30, 2020 8.990 9.150 8.630 8.640 200,739 -0.40(-4.42%)
Sep 29, 2020 8.720 9.140 8.700 9.040 142,591 +0.30(+3.43%)
Sep 28, 2020 8.850 8.940 8.520 8.740 166,321 -0.04(-0.46%)
Sep 25, 2020 8.360 8.840 8.320 8.780 183,400 +0.42(+5.02%)
Sep 24, 2020 8.350 8.640 8.230 8.360 146,558 -0.01(-0.06%)
Sep 23, 2020 8.830 8.830 8.310 8.365 243,977 -0.45(-5.05%)
Sep 22, 2020 9.200 9.260 8.660 8.810 152,406 -0.40(-4.34%)
Sep 21, 2020 9.420 9.420 8.840 9.210 306,130 -0.26(-2.75%)
Sep 18, 2020 9.270 9.550 9.040 9.470 464,000 +0.36(+3.95%)
Sep 17, 2020 9.010 9.230 8.660 9.110 180,959 -0.03(-0.33%)
Sep 16, 2020 8.350 9.470 8.140 9.140 524,704 +0.98(+12.01%)
Sep 15, 2020 8.810 8.850 8.140 8.160 294,997 -0.56(-6.42%)
Sep 14, 2020 8.810 9.210 8.720 8.720 195,873 +0.00(+0.00%)
Sep 11, 2020 9.170 9.170 8.600 8.720 255,000 -0.19(-2.19%)
Sep 10, 2020 9.450 9.620 8.610 8.915 356,495 -0.52(-5.46%)
Sep 09, 2020 9.600 9.850 9.400 9.430 155,770 -0.19(-1.98%)
Sep 08, 2020 9.590 9.810 9.170 9.620 258,116 -0.19(-1.94%)
Sep 04, 2020 10.51 10.59 9.510 9.810 374,100 -0.65(-6.21%)
Sep 03, 2020 10.95 10.95 10.20 10.46 233,392 -0.54(-4.91%)
Sep 02, 2020 10.96 11.18 10.71 11.00 161,659 +0.12(+1.15%)
Sep 01, 2020 10.89 11.07 10.72 10.88 191,537 +0.01(+0.05%)
Aug 31, 2020 11.03 11.03 10.71 10.87 159,501 -0.07(-0.64%)
Aug 28, 2020 10.74 11.10 10.71 10.94 100,100 +0.22(+2.05%)
Aug 27, 2020 11.09 11.09 10.67 10.72 149,359 -0.36(-3.25%)
Aug 26, 2020 11.19 11.32 10.97 11.08 118,407 -0.14(-1.25%)
Aug 25, 2020 10.94 11.24 10.79 11.22 106,605 +0.31(+2.84%)
Aug 24, 2020 11.30 11.30 10.77 10.91 183,335 -0.30(-2.68%)
Aug 21, 2020 10.79 11.33 10.64 11.21 283,800 +0.39(+3.60%)
Aug 20, 2020 10.33 10.98 10.17 10.82 187,829 +0.38(+3.64%)
Aug 19, 2020 10.79 10.89 10.39 10.44 188,546 -0.34(-3.15%)
Aug 18, 2020 10.97 11.12 10.76 10.78 150,760 -0.18(-1.64%)
Aug 17, 2020 10.48 10.97 10.42 10.96 137,852 +0.54(+5.18%)
Aug 14, 2020 10.60 10.63 10.31 10.42 132,300 -0.25(-2.34%)
Aug 13, 2020 10.04 10.67 10.04 10.67 174,259 +0.66(+6.59%)
Aug 12, 2020 10.30 10.57 9.980 10.01 393,151 -0.25(-2.44%)
Aug 11, 2020 10.50 10.50 10.05 10.26 213,148 -0.14(-1.35%)
Aug 10, 2020 10.11 10.44 10.07 10.40 238,621 +0.29(+2.87%)
Aug 07, 2020 10.11 10.39 9.950 10.11 234,100 +0.07(+0.70%)
Aug 06, 2020 10.48 10.61 9.770 10.04 396,026 -0.48(-4.56%)
Aug 05, 2020 11.86 11.98 10.28 10.52 489,818 -0.64(-5.73%)
Aug 04, 2020 11.06 11.35 10.86 11.16 222,812 +0.12(+1.09%)
Aug 03, 2020 10.92 11.11 10.62 11.04 181,273 +0.20(+1.85%)
Jul 31, 2020 11.21 11.21 10.44 10.84 245,000 -0.16(-1.45%)
Jul 30, 2020 11.01 11.09 10.82 11.00 162,286 -0.02(-0.18%)
Jul 29, 2020 10.88 11.11 10.77 11.02 220,651 +0.20(+1.85%)
Jul 28, 2020 10.69 11.03 10.69 10.82 220,509 +0.02(+0.19%)
Jul 27, 2020 10.22 10.97 10.22 10.80 163,545 +0.56(+5.47%)
Jul 24, 2020 10.35 10.51 10.17 10.24 114,600 -0.14(-1.35%)
Jul 23, 2020 10.35 10.71 10.21 10.38 190,349 +0.07(+0.68%)
Jul 22, 2020 10.36 10.60 9.960 10.31 329,892 -0.10(-0.96%)
Jul 21, 2020 10.66 10.79 10.18 10.41 196,227 -0.23(-2.16%)
Jul 20, 2020 10.34 10.88 10.28 10.64 300,248 +0.25(+2.41%)
Jul 17, 2020 10.25 10.58 10.14 10.39 266,500 +0.13(+1.27%)
Jul 16, 2020 10.55 10.62 10.16 10.26 212,374 -0.30(-2.89%)
Jul 15, 2020 10.44 10.62 10.21 10.56 246,130 +0.26(+2.57%)
Jul 14, 2020 9.660 10.35 9.630 10.30 266,211 +0.63(+6.51%)
Jul 13, 2020 10.63 10.63 9.580 9.670 384,337 -0.82(-7.82%)
Jul 10, 2020 10.62 10.82 10.40 10.49 679,600 -0.13(-1.22%)
Jul 09, 2020 10.51 10.68 10.17 10.62 602,624 +0.18(+1.72%)
Jul 08, 2020 10.39 10.44 9.970 10.44 391,413 +0.23(+2.25%)
Jul 07, 2020 9.790 10.33 9.650 10.21 419,358 +0.36(+3.65%)
Jul 06, 2020 10.11 10.20 9.320 9.850 779,985 +0.41(+4.34%)
Jul 02, 2020 9.300 9.570 8.980 9.440 678,500 +0.46(+5.12%)
Jul 01, 2020 9.580 9.600 8.960 8.980 408,578 -0.62(-6.46%)
Jun 30, 2020 10.15 10.47 9.520 9.600 544,494 -0.62(-6.07%)
Jun 29, 2020 10.21 10.64 10.11 10.22 512,907 -0.04(-0.39%)
Jun 26, 2020 10.65 10.65 9.820 10.26 5,235,300 -0.49(-4.56%)
Jun 25, 2020 10.70 10.84 10.58 10.75 472,123 +0.06(+0.56%)
Jun 24, 2020 10.79 10.90 10.26 10.69 487,514 -0.12(-1.11%)
Jun 23, 2020 11.70 11.85 10.33 10.81 1,049,767 -0.87(-7.45%)
Jun 22, 2020 11.51 11.93 11.45 11.68 1,020,576 +0.39(+3.45%)
Jun 19, 2020 11.31 11.91 11.06 11.29 1,432,300 +0.08(+0.71%)
Jun 18, 2020 10.43 11.22 10.43 11.21 1,004,131 +0.73(+6.97%)
Jun 17, 2020 10.56 10.75 10.18 10.48 901,538 -0.02(-0.19%)
Jun 16, 2020 9.860 10.54 9.520 10.50 878,150 +0.93(+9.72%)
Jun 15, 2020 9.300 9.600 9.150 9.570 407,874 +0.27(+2.90%)
Jun 12, 2020 9.080 9.440 8.950 9.300 410,200 +0.51(+5.80%)
Jun 11, 2020 9.090 9.300 8.650 8.790 489,958 -0.69(-7.28%)
Jun 10, 2020 9.600 9.690 9.240 9.480 377,998 -0.06(-0.63%)
Jun 09, 2020 9.060 9.590 8.850 9.540 555,053 +0.38(+4.15%)
Jun 08, 2020 8.650 9.160 8.500 9.160 449,162 +0.53(+6.14%)
Jun 05, 2020 8.740 8.860 8.360 8.630 359,300 +0.00(+0.00%)
Jun 04, 2020 8.730 9.000 8.530 8.630 236,022 -0.19(-2.15%)
Jun 03, 2020 8.400 8.850 8.350 8.820 285,797 +0.40(+4.75%)
Jun 02, 2020 8.800 8.870 8.350 8.420 321,867 -0.35(-3.99%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.