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 )

7.330 +0.230 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 29, 2020 8.000 8.410 7.900 8.330 208,400 +0.33(+4.13%)
May 28, 2020 8.170 8.380 7.950 8.000 178,800 -0.03(-0.37%)
May 27, 2020 8.500 8.555 7.800 8.030 494,913 -0.45(-5.31%)
May 26, 2020 8.600 8.720 8.420 8.480 353,555 +0.10(+1.19%)
May 22, 2020 7.830 8.390 7.700 8.380 343,300 +0.56(+7.16%)
May 21, 2020 7.650 7.890 7.440 7.820 209,447 +0.17(+2.22%)
May 20, 2020 7.810 7.940 7.520 7.650 221,259 -0.13(-1.67%)
May 19, 2020 8.040 8.160 7.740 7.780 298,049 -0.03(-0.38%)
May 18, 2020 8.180 8.270 7.410 7.810 446,568 +0.06(+0.77%)
May 15, 2020 7.000 7.860 6.970 7.750 1,453,000 +0.66(+9.31%)
May 14, 2020 6.880 7.180 6.430 7.090 196,122 +0.14(+2.01%)
May 13, 2020 7.140 7.160 6.760 6.950 312,833 -0.07(-1.00%)
May 12, 2020 7.240 7.330 6.990 7.020 243,433 -0.20(-2.77%)
May 11, 2020 7.100 7.390 7.005 7.220 222,628 +0.17(+2.41%)
May 08, 2020 7.100 7.100 6.830 7.050 141,000 +0.04(+0.57%)
May 07, 2020 6.850 7.120 6.850 7.010 190,773 +0.23(+3.39%)
May 06, 2020 6.800 7.040 6.690 6.780 179,348 -0.02(-0.29%)
May 05, 2020 6.950 7.240 6.290 6.800 646,495 +0.49(+7.77%)
May 04, 2020 6.580 6.580 6.170 6.310 197,650 -0.30(-4.54%)
May 01, 2020 6.310 6.690 6.130 6.610 267,400 +0.12(+1.85%)
Apr 30, 2020 6.560 6.620 6.400 6.490 157,804 -0.11(-1.67%)
Apr 29, 2020 6.900 6.900 6.530 6.600 233,734 -0.20(-2.94%)
Apr 28, 2020 7.070 7.200 6.690 6.800 177,108 -0.25(-3.55%)
Apr 27, 2020 6.780 7.100 6.560 7.050 256,592 +0.40(+6.02%)
Apr 24, 2020 6.530 6.740 6.380 6.650 155,400 +0.22(+3.42%)
Apr 23, 2020 6.520 6.570 6.260 6.430 314,293 -0.02(-0.31%)
Apr 22, 2020 6.590 6.700 6.350 6.450 85,656 -0.06(-0.92%)
Apr 21, 2020 6.700 6.700 6.120 6.510 286,922 -0.23(-3.41%)
Apr 20, 2020 6.600 6.970 6.370 6.740 251,048 +0.09(+1.35%)
Apr 17, 2020 6.500 6.710 6.280 6.650 190,400 +0.40(+6.40%)
Apr 16, 2020 6.310 6.400 6.110 6.250 461,301 +0.10(+1.63%)
Apr 15, 2020 6.110 6.250 5.900 6.150 198,573 -0.02(-0.32%)
Apr 14, 2020 6.200 6.500 6.120 6.170 348,629 +0.07(+1.15%)
Apr 13, 2020 5.810 6.140 5.740 6.100 647,642 +0.81(+15.31%)
Apr 09, 2020 5.100 5.380 5.050 5.290 400,300 +0.23(+4.55%)
Apr 08, 2020 5.020 5.230 4.750 5.060 146,111 -0.14(-2.69%)
Apr 07, 2020 5.000 5.490 5.000 5.200 408,085 +0.80(+18.18%)
Apr 06, 2020 4.260 4.420 3.980 4.400 237,275 +0.14(+3.29%)
Apr 03, 2020 4.650 4.730 4.240 4.260 122,800 -0.34(-7.39%)
Apr 02, 2020 4.550 4.710 4.340 4.600 133,225 +0.13(+2.91%)
Apr 01, 2020 4.690 4.730 4.360 4.470 112,933 -0.29(-6.09%)
Mar 31, 2020 4.560 4.925 4.560 4.760 226,922 +0.19(+4.16%)
Mar 30, 2020 4.330 4.630 4.230 4.570 406,781 +0.36(+8.55%)
Mar 27, 2020 4.110 4.310 3.839 4.210 421,200 -0.02(-0.47%)
Mar 26, 2020 4.450 4.450 4.020 4.230 194,080 +0.10(+2.42%)
Mar 25, 2020 4.100 4.670 3.850 4.130 447,606 +0.08(+1.98%)
Mar 24, 2020 4.200 4.290 3.520 4.050 307,888 +0.01(+0.25%)
Mar 23, 2020 5.250 5.310 3.780 4.040 503,322 -0.63(-13.49%)
Mar 20, 2020 4.020 5.000 3.950 4.670 1,140,700 +0.96(+25.88%)
Mar 19, 2020 3.400 3.850 3.150 3.710 421,865 +0.51(+15.94%)
Mar 18, 2020 3.160 3.670 2.830 3.200 715,827 -0.02(-0.62%)
Mar 17, 2020 2.910 3.550 2.790 3.220 508,841 +0.50(+18.38%)
Mar 16, 2020 2.760 2.800 2.440 2.720 116,353 -0.18(-6.21%)
Mar 13, 2020 2.900 3.230 2.690 2.900 107,300 +0.06(+2.11%)
Mar 12, 2020 2.890 3.000 2.670 2.840 361,147 -0.25(-8.09%)
Mar 11, 2020 3.540 3.560 2.990 3.090 114,409 -0.56(-15.34%)
Mar 10, 2020 3.550 3.710 3.499 3.650 71,961 +0.14(+3.99%)
Mar 09, 2020 3.600 3.750 3.336 3.510 131,533 -0.43(-10.91%)
Mar 06, 2020 4.000 4.020 3.880 3.940 86,800 -0.12(-2.96%)
Mar 05, 2020 4.140 4.140 4.010 4.060 30,749 -0.15(-3.56%)
Mar 04, 2020 4.000 4.400 4.000 4.210 27,360 +0.21(+5.25%)
Mar 03, 2020 4.620 5.128 3.940 4.000 281,071 -0.80(-16.67%)
Mar 02, 2020 5.380 5.380 4.800 4.800 42,975 -0.20(-4.00%)
Feb 28, 2020 4.800 5.000 4.440 5.000 67,200 +0.00(+0.00%)
Feb 27, 2020 4.750 5.020 4.280 5.000 65,861 +0.19(+3.95%)
Feb 26, 2020 4.950 4.955 4.667 4.810 18,137 -0.17(-3.41%)
Feb 25, 2020 5.180 5.180 4.750 4.980 59,648 -0.20(-3.86%)
Feb 24, 2020 5.370 5.410 5.150 5.180 21,042 -0.41(-7.33%)
Feb 21, 2020 5.730 5.730 5.580 5.590 74,600 -0.14(-2.44%)
Feb 20, 2020 5.720 5.730 5.620 5.730 54,000 +0.00(+0.00%)
Feb 19, 2020 5.480 5.730 5.480 5.730 11,379 +0.23(+4.18%)
Feb 18, 2020 5.570 5.720 5.500 5.500 29,438 -0.12(-2.14%)
Feb 14, 2020 5.580 5.620 5.550 5.620 21,300 +0.01(+0.18%)
Feb 13, 2020 5.611 5.670 5.610 5.610 19,634 -0.11(-1.92%)
Feb 12, 2020 5.826 5.826 5.620 5.720 24,858 -0.01(-0.17%)
Feb 11, 2020 5.440 5.730 5.440 5.730 6,360 +0.31(+5.72%)
Feb 10, 2020 5.780 5.780 5.420 5.420 8,554 -0.14(-2.52%)
Feb 07, 2020 5.310 5.650 5.250 5.560 12,600 +0.12(+2.21%)
Feb 06, 2020 5.535 5.540 5.427 5.440 6,122 -0.07(-1.36%)
Feb 05, 2020 5.540 5.670 5.510 5.515 21,053 +0.07(+1.38%)
Feb 04, 2020 5.200 5.510 5.200 5.440 47,549 +0.32(+6.25%)
Feb 03, 2020 5.750 5.750 5.040 5.120 77,694 -0.13(-2.48%)
Jan 31, 2020 5.410 5.410 5.230 5.250 12,800 -0.21(-3.85%)
Jan 30, 2020 5.580 5.589 5.430 5.460 15,859 -0.12(-2.15%)
Jan 29, 2020 5.830 5.830 5.570 5.580 17,126 -0.11(-1.93%)
Jan 28, 2020 5.610 5.700 5.419 5.690 16,435 +0.31(+5.76%)
Jan 27, 2020 5.300 5.437 5.300 5.380 19,221 -0.12(-2.18%)
Jan 24, 2020 5.690 5.697 5.470 5.500 8,100 -0.23(-4.01%)
Jan 23, 2020 5.830 5.830 5.600 5.730 1,993 +0.13(+2.32%)
Jan 22, 2020 5.510 5.700 5.510 5.600 39,678 +0.10(+1.82%)
Jan 21, 2020 5.500 5.530 5.450 5.500 10,890 -0.01(-0.18%)
Jan 17, 2020 5.690 5.690 5.510 5.510 13,400 -0.19(-3.33%)
Jan 16, 2020 5.720 5.730 5.690 5.700 16,248 +0.00(+0.00%)
Jan 15, 2020 5.750 5.760 5.580 5.700 19,447 -0.01(-0.18%)
Jan 14, 2020 5.690 5.790 5.680 5.710 23,167 -0.01(-0.17%)
Jan 13, 2020 5.810 5.880 5.420 5.720 39,630 -0.11(-1.89%)
Jan 10, 2020 5.830 6.000 5.810 5.830 7,500 -0.02(-0.34%)
Jan 09, 2020 5.980 5.980 5.830 5.850 35,046 -0.24(-3.94%)
Jan 08, 2020 5.820 6.140 5.820 6.090 11,831 +0.24(+4.10%)
Jan 07, 2020 5.840 6.010 5.835 5.850 17,655 -0.23(-3.78%)
Jan 06, 2020 6.130 6.200 5.640 6.080 71,434 -0.12(-1.94%)
Jan 03, 2020 6.350 6.350 6.180 6.200 9,400 -0.09(-1.43%)
Jan 02, 2020 6.290 6.320 6.210 6.290 18,779 +0.09(+1.45%)
Dec 31, 2019 6.340 6.360 6.200 6.200 20,000 -0.13(-2.05%)
Dec 30, 2019 6.290 6.360 6.250 6.330 13,953 +0.05(+0.80%)
Dec 27, 2019 6.250 6.353 6.250 6.280 8,900 -0.06(-0.95%)
Dec 26, 2019 6.157 6.340 6.157 6.340 2,468 +0.10(+1.60%)
Dec 24, 2019 6.240 6.260 6.230 6.240 13,800 -0.04(-0.64%)
Dec 23, 2019 6.350 6.350 6.220 6.280 14,255 -0.04(-0.63%)
Dec 20, 2019 6.300 6.340 6.150 6.320 18,200 +0.07(+1.12%)
Dec 19, 2019 6.410 6.410 6.150 6.250 2,003 +0.09(+1.46%)
Dec 18, 2019 6.184 6.184 6.140 6.160 3,709 -0.04(-0.65%)
Dec 17, 2019 6.240 6.280 6.200 6.200 1,953 -0.04(-0.64%)
Dec 16, 2019 6.300 6.350 6.240 6.240 5,929 -0.03(-0.48%)
Dec 13, 2019 6.330 6.393 6.230 6.270 13,600 -0.02(-0.24%)
Dec 12, 2019 6.250 6.390 6.230 6.285 4,942 -0.16(-2.41%)
Dec 11, 2019 6.360 6.440 6.225 6.440 10,457 +0.09(+1.42%)
Dec 10, 2019 6.350 6.400 6.300 6.350 14,560 +0.05(+0.79%)
Dec 09, 2019 6.380 6.429 6.240 6.300 38,283 -0.08(-1.25%)
Dec 06, 2019 6.150 6.430 6.100 6.380 18,700 +0.25(+4.08%)
Dec 05, 2019 6.100 6.150 6.060 6.130 5,106 +0.06(+0.99%)
Dec 04, 2019 6.090 6.193 6.030 6.070 19,497 +0.00(+0.00%)
Dec 03, 2019 6.280 6.300 6.070 6.070 24,311 -0.32(-5.01%)
Dec 02, 2019 6.180 6.390 5.940 6.390 15,515 +0.21(+3.40%)
Nov 29, 2019 6.150 6.230 6.060 6.180 9,900 +0.01(+0.16%)
Nov 27, 2019 6.150 6.399 6.094 6.170 72,600 +0.04(+0.65%)
Nov 26, 2019 6.110 6.220 6.110 6.130 8,401 -0.07(-1.13%)
Nov 25, 2019 6.670 6.670 6.175 6.200 33,525 -0.19(-2.97%)
Nov 22, 2019 6.165 6.440 6.165 6.390 15,200 +0.33(+5.45%)
Nov 21, 2019 6.200 6.200 5.990 6.060 10,640 +0.00(+0.00%)
Nov 20, 2019 6.130 6.220 5.980 6.060 41,196 -0.11(-1.78%)
Nov 19, 2019 6.360 6.360 6.140 6.170 16,863 -0.14(-2.22%)
Nov 18, 2019 6.560 6.560 6.310 6.310 21,937 -0.29(-4.39%)
Nov 15, 2019 6.760 6.760 6.570 6.600 9,300 -0.10(-1.53%)
Nov 14, 2019 6.350 6.703 6.340 6.703 10,640 +0.28(+4.40%)
Nov 13, 2019 7.010 7.010 6.410 6.420 22,852 -0.37(-5.45%)
Nov 12, 2019 6.970 6.970 6.593 6.790 29,135 -0.11(-1.59%)
Nov 11, 2019 7.300 7.300 6.750 6.900 17,278 -0.12(-1.71%)
Nov 08, 2019 7.220 7.260 7.020 7.020 22,200 -0.31(-4.23%)
Nov 07, 2019 7.310 7.540 7.240 7.330 27,318 -0.26(-3.43%)
Nov 06, 2019 7.420 7.590 7.140 7.590 84,999 +0.36(+4.98%)
Nov 05, 2019 8.000 8.000 7.060 7.230 81,510 -0.74(-9.28%)
Nov 04, 2019 8.050 8.060 7.897 7.970 15,238 -0.08(-0.99%)
Nov 01, 2019 8.070 8.170 8.010 8.050 8,100 -0.07(-0.86%)
Oct 31, 2019 8.130 8.140 8.080 8.120 1,547 -0.07(-0.85%)
Oct 30, 2019 8.300 8.301 8.100 8.190 18,345 -0.05(-0.57%)
Oct 29, 2019 8.200 8.350 8.200 8.237 14,276 -0.05(-0.64%)
Oct 28, 2019 8.390 8.450 8.200 8.290 20,969 +0.03(+0.36%)
Oct 25, 2019 8.450 8.450 8.260 8.260 8,200 +0.00(+0.00%)
Oct 24, 2019 7.970 8.331 7.950 8.260 25,499 +0.52(+6.72%)
Oct 23, 2019 8.150 8.150 7.740 7.740 6,666 -0.44(-5.38%)
Oct 22, 2019 8.710 8.710 7.620 8.180 23,434 -0.35(-4.15%)
Oct 21, 2019 8.000 8.730 7.984 8.534 30,340 +0.66(+8.44%)
Oct 18, 2019 7.952 7.971 7.850 7.870 57,500 -0.08(-1.01%)
Oct 17, 2019 8.050 8.050 7.950 7.950 8,027 +0.00(+0.00%)
Oct 16, 2019 7.850 7.950 7.850 7.950 16,097 +0.03(+0.38%)
Oct 15, 2019 7.900 7.955 7.690 7.920 13,990 +0.22(+2.86%)
Oct 14, 2019 7.900 7.900 7.700 7.700 279 -0.03(-0.42%)
Oct 11, 2019 7.750 7.852 7.690 7.732 47,000 +0.18(+2.41%)
Oct 10, 2019 7.529 7.558 7.510 7.550 39,356 +0.03(+0.40%)
Oct 09, 2019 7.300 7.550 7.300 7.520 15,383 +0.23(+3.16%)
Oct 08, 2019 7.250 7.320 7.110 7.290 10,774 -0.02(-0.29%)
Oct 07, 2019 6.990 7.311 6.908 7.311 4,320 +0.34(+4.91%)
Oct 04, 2019 6.831 6.969 6.831 6.969 4,200 +0.15(+2.19%)
Oct 03, 2019 6.830 6.830 6.412 6.820 4,149 +0.21(+3.18%)
Oct 02, 2019 6.760 6.878 6.360 6.610 26,447 -0.24(-3.50%)
Oct 01, 2019 6.960 6.980 6.850 6.850 15,056 -0.07(-1.01%)
Sep 30, 2019 6.951 6.951 6.920 6.920 400 -0.02(-0.29%)
Sep 27, 2019 7.000 7.000 6.930 6.940 7,100 +0.01(+0.14%)
Sep 26, 2019 7.040 7.050 6.930 6.930 21,898 -0.17(-2.39%)
Sep 25, 2019 6.939 7.100 6.935 7.100 17,927 +0.10(+1.43%)
Sep 24, 2019 6.950 7.050 6.950 7.000 61,063 +0.00(+0.00%)
Sep 23, 2019 6.990 7.050 6.955 7.000 71,341 +0.05(+0.79%)
Sep 20, 2019 6.880 7.000 6.880 6.945 9,300 +0.32(+4.75%)
Sep 19, 2019 6.840 7.030 6.630 6.630 14,967 -0.18(-2.64%)
Sep 18, 2019 6.750 6.850 6.750 6.810 23,828 +0.09(+1.34%)
Sep 17, 2019 6.850 6.850 6.720 6.720 4,102 -0.13(-1.90%)
Sep 16, 2019 6.540 6.850 6.360 6.850 13,435 +0.08(+1.18%)
Sep 13, 2019 6.750 6.990 6.650 6.770 9,600 +0.02(+0.30%)
Sep 12, 2019 6.410 6.750 6.410 6.750 7,225 +0.40(+6.30%)
Sep 11, 2019 6.300 6.464 6.300 6.350 19,436 +0.05(+0.83%)
Sep 10, 2019 6.310 6.342 6.200 6.298 12,562 -0.10(-1.60%)
Sep 09, 2019 6.350 6.500 6.280 6.400 2,809 +0.12(+1.91%)
Sep 06, 2019 6.120 6.280 6.120 6.280 1,200 +0.16(+2.61%)
Sep 05, 2019 6.260 6.260 6.120 6.120 1,924 -0.09(-1.45%)
Sep 04, 2019 6.330 6.340 6.210 6.210 5,751 -0.21(-3.27%)
Sep 03, 2019 6.650 6.650 6.420 6.420 4,348 +0.04(+0.63%)
Aug 30, 2019 6.410 6.410 6.380 6.380 400 -0.01(-0.13%)
Aug 29, 2019 6.431 6.610 6.388 6.388 13,187 +0.15(+2.38%)
Aug 28, 2019 6.350 6.467 6.240 6.240 3,322 -0.09(-1.42%)
Aug 27, 2019 6.570 6.570 6.330 6.330 15,283 +0.08(+1.26%)
Aug 26, 2019 5.900 6.251 5.900 6.251 9,955 +0.15(+2.45%)
Aug 23, 2019 6.460 6.630 6.020 6.102 8,300 -0.41(-6.28%)
Aug 22, 2019 6.500 6.600 6.490 6.510 28,294 +0.01(+0.16%)
Aug 21, 2019 6.600 6.690 6.500 6.500 6,981 -0.21(-3.18%)
Aug 20, 2019 6.710 6.830 6.660 6.713 13,487 -0.13(-1.85%)
Aug 19, 2019 7.170 7.170 6.730 6.840 27,499 -0.09(-1.30%)
Aug 16, 2019 7.010 7.100 6.890 6.930 13,400 +0.11(+1.61%)
Aug 15, 2019 7.070 7.070 6.820 6.820 14,108 -0.30(-4.21%)
Aug 14, 2019 7.200 7.200 6.940 7.120 32,788 -0.16(-2.21%)
Aug 13, 2019 7.090 7.330 7.090 7.281 28,602 +0.27(+3.87%)
Aug 12, 2019 7.010 7.220 7.000 7.010 9,363 -0.01(-0.14%)
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.