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:

Viemed Healthcare Inc (NQ: VMD )

7.370 -0.180 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 10.71 10.94 10.41 10.79 131,820 +0.09(+0.84%)
May 05, 2023 10.47 10.74 10.44 10.70 66,828 +0.18(+1.71%)
May 04, 2023 10.73 10.79 10.43 10.52 74,863 -0.18(-1.68%)
May 03, 2023 10.90 10.95 10.41 10.70 125,320 -0.15(-1.38%)
May 02, 2023 10.77 11.00 10.70 10.85 108,312 +0.08(+0.74%)
May 01, 2023 11.02 11.27 10.76 10.77 109,350 -0.08(-0.74%)
Apr 28, 2023 10.82 10.90 10.48 10.85 128,503 -0.05(-0.46%)
Apr 27, 2023 10.84 11.06 10.70 10.90 172,312 +0.18(+1.68%)
Apr 26, 2023 10.50 10.80 10.36 10.72 127,401 +0.22(+2.10%)
Apr 25, 2023 11.59 11.59 10.35 10.50 190,227 -1.09(-9.40%)
Apr 24, 2023 11.86 12.01 11.15 11.59 368,060 -0.18(-1.53%)
Apr 21, 2023 11.50 11.88 11.43 11.77 215,240 +0.28(+2.44%)
Apr 20, 2023 11.08 11.50 10.86 11.49 141,547 +0.43(+3.84%)
Apr 19, 2023 10.48 11.15 10.38 11.06 198,677 +0.62(+5.99%)
Apr 18, 2023 10.31 10.58 10.21 10.44 87,521 +0.09(+0.87%)
Apr 17, 2023 10.45 10.45 10.21 10.35 39,829 +0.02(+0.19%)
Apr 14, 2023 10.25 10.45 10.19 10.33 107,786 +0.08(+0.78%)
Apr 13, 2023 10.11 10.32 9.940 10.25 134,689 +0.16(+1.59%)
Apr 12, 2023 10.20 10.21 9.995 10.09 67,632 -0.08(-0.79%)
Apr 11, 2023 10.46 10.50 10.07 10.17 98,590 -0.20(-1.93%)
Apr 10, 2023 10.05 10.54 9.970 10.37 160,275 +0.30(+2.98%)
Apr 06, 2023 9.820 10.19 9.801 10.07 61,021 +0.22(+2.23%)
Apr 05, 2023 10.06 10.06 9.610 9.850 59,411 -0.17(-1.70%)
Apr 04, 2023 9.850 10.03 9.815 10.02 83,265 +0.18(+1.83%)
Apr 03, 2023 9.700 9.870 9.660 9.840 94,442 +0.18(+1.86%)
Mar 31, 2023 9.490 9.760 9.340 9.660 117,620 +0.23(+2.44%)
Mar 30, 2023 9.330 9.525 9.280 9.430 75,856 +0.07(+0.75%)
Mar 29, 2023 9.320 9.520 9.220 9.360 95,058 -0.02(-0.21%)
Mar 28, 2023 9.720 9.790 9.360 9.380 62,404 -0.33(-3.40%)
Mar 27, 2023 10.20 10.32 9.520 9.710 103,302 -0.49(-4.80%)
Mar 24, 2023 10.18 10.29 9.970 10.20 106,922 +0.06(+0.59%)
Mar 23, 2023 10.03 10.24 9.960 10.14 154,083 +0.19(+1.91%)
Mar 22, 2023 9.810 10.11 9.580 9.950 122,659 +0.11(+1.12%)
Mar 21, 2023 9.910 10.14 9.740 9.840 128,142 -0.15(-1.50%)
Mar 20, 2023 9.720 10.00 9.690 9.990 135,854 +0.15(+1.52%)
Mar 17, 2023 9.630 10.00 9.580 9.840 172,897 +0.10(+1.03%)
Mar 16, 2023 9.220 9.760 9.030 9.740 129,346 +0.53(+5.75%)
Mar 15, 2023 9.220 9.350 8.970 9.210 206,489 -0.13(-1.39%)
Mar 14, 2023 9.240 9.390 9.200 9.340 160,471 +0.12(+1.30%)
Mar 13, 2023 9.110 9.310 9.110 9.220 92,555 +0.02(+0.22%)
Mar 10, 2023 9.200 9.250 8.970 9.200 97,431 +0.00(+0.00%)
Mar 09, 2023 9.090 9.230 9.000 9.200 108,458 +0.13(+1.43%)
Mar 08, 2023 8.750 9.123 8.670 9.070 109,710 +0.28(+3.19%)
Mar 07, 2023 8.340 8.820 8.190 8.790 92,925 +0.44(+5.27%)
Mar 06, 2023 7.850 8.370 7.508 8.350 186,335 +0.45(+5.70%)
Mar 03, 2023 9.230 9.230 7.560 7.900 362,556 -1.10(-12.22%)
Mar 02, 2023 8.910 9.135 8.860 9.000 75,111 -0.06(-0.66%)
Mar 01, 2023 9.230 9.410 8.920 9.060 97,428 -0.16(-1.74%)
Feb 28, 2023 9.160 9.310 9.060 9.220 85,947 +0.01(+0.11%)
Feb 27, 2023 8.980 9.210 8.970 9.210 75,831 +0.21(+2.33%)
Feb 24, 2023 8.880 9.080 8.880 9.000 96,066 +0.00(+0.00%)
Feb 23, 2023 8.830 9.020 8.790 9.000 120,878 +0.17(+1.93%)
Feb 22, 2023 9.000 9.050 8.738 8.830 136,468 -0.23(-2.54%)
Feb 21, 2023 9.090 9.110 8.890 9.060 135,752 -0.04(-0.44%)
Feb 17, 2023 8.860 9.140 8.790 9.100 72,255 +0.25(+2.82%)
Feb 16, 2023 8.650 8.900 8.640 8.850 74,284 +0.09(+1.03%)
Feb 15, 2023 8.460 8.785 8.430 8.760 68,733 +0.25(+2.94%)
Feb 14, 2023 8.200 8.560 8.200 8.510 69,689 +0.23(+2.78%)
Feb 13, 2023 8.300 8.530 8.210 8.280 93,653 -0.14(-1.66%)
Feb 10, 2023 8.600 8.775 8.390 8.420 162,654 -0.14(-1.64%)
Feb 09, 2023 8.420 8.760 8.420 8.560 78,462 +0.14(+1.66%)
Feb 08, 2023 8.460 8.520 8.360 8.420 56,230 +0.01(+0.12%)
Feb 07, 2023 8.160 8.425 8.060 8.410 101,655 +0.22(+2.69%)
Feb 06, 2023 8.340 8.420 8.180 8.190 162,566 -0.09(-1.09%)
Feb 03, 2023 8.580 8.580 8.265 8.280 177,790 -0.31(-3.61%)
Feb 02, 2023 8.660 8.770 8.480 8.590 74,616 -0.12(-1.38%)
Feb 01, 2023 8.550 8.720 8.500 8.710 96,878 +0.22(+2.59%)
Jan 31, 2023 8.430 8.660 8.240 8.490 92,489 +0.15(+1.80%)
Jan 30, 2023 8.340 8.473 8.107 8.340 112,149 +0.07(+0.85%)
Jan 27, 2023 8.220 8.410 8.160 8.270 312,099 +0.07(+0.85%)
Jan 26, 2023 8.380 8.400 8.110 8.200 62,717 -0.18(-2.15%)
Jan 25, 2023 8.380 8.430 8.210 8.380 45,295 +0.01(+0.12%)
Jan 24, 2023 8.110 8.410 8.050 8.370 118,163 +0.27(+3.33%)
Jan 23, 2023 8.020 8.100 7.795 8.100 153,412 +0.22(+2.79%)
Jan 20, 2023 7.820 7.915 7.770 7.880 84,914 +0.02(+0.25%)
Jan 19, 2023 7.740 8.080 7.730 7.860 77,950 +0.09(+1.16%)
Jan 18, 2023 7.950 8.100 7.750 7.770 79,951 -0.21(-2.63%)
Jan 17, 2023 7.940 8.060 7.850 7.980 28,005 +0.11(+1.40%)
Jan 13, 2023 8.200 8.200 7.600 7.870 122,190 -0.31(-3.79%)
Jan 12, 2023 7.790 8.250 7.790 8.180 112,301 +0.50(+6.51%)
Jan 11, 2023 7.600 7.900 7.600 7.680 69,410 +0.08(+1.05%)
Jan 10, 2023 7.890 7.950 7.600 7.600 77,137 -0.25(-3.18%)
Jan 09, 2023 7.790 7.962 7.600 7.850 44,445 +0.03(+0.38%)
Jan 06, 2023 7.710 7.820 7.700 7.820 34,867 +0.13(+1.69%)
Jan 05, 2023 7.620 7.710 7.559 7.690 60,178 +0.03(+0.39%)
Jan 04, 2023 7.610 7.710 7.550 7.660 32,890 +0.11(+1.46%)
Jan 03, 2023 7.540 7.620 7.415 7.550 24,131 -0.01(-0.13%)
Dec 30, 2022 7.620 7.730 7.526 7.560 51,514 -0.06(-0.79%)
Dec 29, 2022 7.500 7.670 7.480 7.620 40,894 +0.17(+2.28%)
Dec 28, 2022 7.530 7.560 7.410 7.450 54,943 -0.14(-1.84%)
Dec 27, 2022 7.400 7.605 7.360 7.590 41,836 +0.14(+1.88%)
Dec 23, 2022 7.350 7.480 7.230 7.450 37,984 +0.15(+2.05%)
Dec 22, 2022 7.570 7.570 7.210 7.300 63,814 -0.26(-3.44%)
Dec 21, 2022 7.700 7.710 7.550 7.560 89,821 -0.07(-0.92%)
Dec 20, 2022 7.340 7.710 7.200 7.630 178,064 +0.29(+3.95%)
Dec 19, 2022 7.250 7.340 7.120 7.340 78,920 +0.12(+1.66%)
Dec 16, 2022 7.220 7.290 7.050 7.220 84,477 +0.05(+0.70%)
Dec 15, 2022 7.210 7.290 7.130 7.170 78,728 -0.08(-1.10%)
Dec 14, 2022 7.220 7.380 7.160 7.250 40,007 +0.06(+0.83%)
Dec 13, 2022 7.360 7.360 7.180 7.190 76,046 -0.07(-0.96%)
Dec 12, 2022 7.180 7.280 7.075 7.260 91,597 +0.12(+1.68%)
Dec 09, 2022 7.100 7.240 7.030 7.140 37,078 +0.00(+0.00%)
Dec 08, 2022 7.110 7.200 7.075 7.140 22,542 +0.09(+1.28%)
Dec 07, 2022 7.090 7.100 6.970 7.050 34,864 -0.04(-0.56%)
Dec 06, 2022 7.190 7.190 7.005 7.090 21,355 -0.06(-0.84%)
Dec 05, 2022 7.410 7.410 7.010 7.150 61,140 -0.25(-3.38%)
Dec 02, 2022 7.340 7.430 7.290 7.400 35,612 +0.02(+0.27%)
Dec 01, 2022 7.330 7.420 7.330 7.380 39,030 +0.04(+0.54%)
Nov 30, 2022 7.280 7.370 7.220 7.340 71,348 +0.02(+0.27%)
Nov 29, 2022 7.160 7.440 6.680 7.320 91,620 +0.13(+1.81%)
Nov 28, 2022 7.120 7.200 7.015 7.190 49,861 +0.07(+0.98%)
Nov 25, 2022 7.190 7.190 7.110 7.120 14,166 -0.08(-1.11%)
Nov 23, 2022 6.950 7.210 6.830 7.200 41,675 +0.28(+4.05%)
Nov 22, 2022 6.930 6.930 6.810 6.920 22,033 +0.00(+0.00%)
Nov 21, 2022 6.870 6.960 6.780 6.920 39,205 +0.06(+0.87%)
Nov 18, 2022 6.940 7.000 6.860 6.860 21,821 -0.09(-1.29%)
Nov 17, 2022 6.840 7.010 6.830 6.950 55,230 +0.03(+0.43%)
Nov 16, 2022 6.900 6.920 6.780 6.920 13,604 -0.07(-1.00%)
Nov 15, 2022 7.150 7.250 6.822 6.990 119,730 -0.08(-1.13%)
Nov 14, 2022 6.810 7.110 6.790 7.070 118,628 +0.24(+3.51%)
Nov 11, 2022 6.960 6.960 6.800 6.830 42,160 +0.01(+0.15%)
Nov 10, 2022 7.050 7.150 6.810 6.820 28,842 -0.12(-1.73%)
Nov 09, 2022 6.850 6.960 6.763 6.940 49,503 +0.01(+0.14%)
Nov 08, 2022 6.925 7.000 6.850 6.930 30,642 +0.00(+0.00%)
Nov 07, 2022 6.900 6.960 6.880 6.930 17,340 +0.10(+1.46%)
Nov 04, 2022 6.920 6.920 6.780 6.830 36,749 +0.05(+0.74%)
Nov 03, 2022 6.520 6.810 6.520 6.780 28,412 +0.21(+3.20%)
Nov 02, 2022 6.500 6.625 6.400 6.570 37,519 -0.10(-1.50%)
Nov 01, 2022 6.600 6.715 6.500 6.670 39,843 +0.12(+1.83%)
Oct 31, 2022 6.420 6.600 6.390 6.550 37,721 +0.06(+0.92%)
Oct 28, 2022 6.680 6.710 6.440 6.490 24,415 -0.22(-3.28%)
Oct 27, 2022 6.720 6.720 6.450 6.710 59,042 +0.04(+0.60%)
Oct 26, 2022 6.253 6.690 6.253 6.670 43,439 +0.44(+7.06%)
Oct 25, 2022 5.930 6.290 5.910 6.230 44,197 +0.30(+5.06%)
Oct 24, 2022 5.840 5.970 5.800 5.930 55,147 +0.08(+1.37%)
Oct 21, 2022 5.700 5.890 5.700 5.850 83,089 +0.10(+1.74%)
Oct 20, 2022 5.870 5.950 5.750 5.750 45,305 -0.13(-2.21%)
Oct 19, 2022 5.870 5.990 5.870 5.880 35,589 -0.04(-0.68%)
Oct 18, 2022 5.960 5.970 5.890 5.920 29,117 +0.01(+0.17%)
Oct 17, 2022 5.940 6.060 5.900 5.910 27,469 +0.03(+0.51%)
Oct 14, 2022 5.760 5.925 5.760 5.880 56,111 +0.08(+1.38%)
Oct 13, 2022 5.600 5.840 5.550 5.800 50,363 +0.14(+2.47%)
Oct 12, 2022 5.690 5.710 5.600 5.660 45,468 -0.06(-1.05%)
Oct 11, 2022 5.790 5.850 5.685 5.720 27,335 -0.09(-1.55%)
Oct 10, 2022 5.910 5.910 5.780 5.810 24,553 -0.12(-2.02%)
Oct 07, 2022 5.960 5.985 5.885 5.930 26,151 -0.12(-1.98%)
Oct 06, 2022 5.960 6.070 5.890 6.050 34,293 +0.09(+1.51%)
Oct 05, 2022 5.890 5.970 5.870 5.960 17,558 +0.04(+0.68%)
Oct 04, 2022 6.020 6.150 5.920 5.920 50,490 -0.04(-0.67%)
Oct 03, 2022 6.010 6.197 5.935 5.960 102,714 -0.04(-0.67%)
Sep 30, 2022 5.850 6.036 5.850 6.000 148,111 +0.10(+1.69%)
Sep 29, 2022 5.780 5.960 5.730 5.900 47,980 +0.09(+1.55%)
Sep 28, 2022 5.650 5.850 5.650 5.810 40,522 +0.13(+2.29%)
Sep 27, 2022 5.630 5.700 5.570 5.680 37,477 +0.05(+0.89%)
Sep 26, 2022 5.610 5.730 5.530 5.630 45,287 +0.01(+0.18%)
Sep 23, 2022 5.570 5.640 5.460 5.620 72,661 -0.01(-0.18%)
Sep 22, 2022 5.810 5.810 5.590 5.630 89,321 -0.22(-3.76%)
Sep 21, 2022 5.840 5.900 5.807 5.850 57,191 -0.01(-0.17%)
Sep 20, 2022 5.700 5.860 5.700 5.860 42,415 +0.11(+1.91%)
Sep 19, 2022 5.780 5.780 5.660 5.750 70,314 -0.04(-0.69%)
Sep 16, 2022 5.720 5.805 5.690 5.790 63,671 -0.04(-0.69%)
Sep 15, 2022 5.780 5.850 5.720 5.830 76,807 +0.03(+0.52%)
Sep 14, 2022 5.980 5.980 5.790 5.800 32,710 -0.14(-2.36%)
Sep 13, 2022 5.770 5.960 5.770 5.940 80,119 +0.11(+1.89%)
Sep 12, 2022 5.790 5.950 5.780 5.830 34,550 +0.11(+1.92%)
Sep 09, 2022 5.810 5.895 5.680 5.720 158,920 -0.02(-0.35%)
Sep 08, 2022 5.620 5.900 5.620 5.740 114,447 +0.06(+1.06%)
Sep 07, 2022 5.650 5.780 5.620 5.680 94,665 -0.01(-0.18%)
Sep 06, 2022 5.810 5.830 5.650 5.690 89,164 -0.12(-2.07%)
Sep 02, 2022 5.880 5.880 5.720 5.810 67,839 -0.06(-1.02%)
Sep 01, 2022 5.860 5.890 5.700 5.870 72,320 -0.06(-1.01%)
Aug 31, 2022 5.870 6.000 5.860 5.930 68,998 +0.07(+1.19%)
Aug 30, 2022 5.920 6.000 5.850 5.860 96,824 -0.08(-1.35%)
Aug 29, 2022 5.990 6.120 5.910 5.940 155,338 -0.15(-2.46%)
Aug 26, 2022 6.200 6.200 6.040 6.090 30,465 -0.09(-1.46%)
Aug 25, 2022 6.190 6.250 6.138 6.180 66,434 -0.02(-0.32%)
Aug 24, 2022 6.090 6.230 6.015 6.200 157,608 +0.16(+2.65%)
Aug 23, 2022 6.000 6.130 5.970 6.040 74,121 +0.05(+0.83%)
Aug 22, 2022 6.310 6.330 5.990 5.990 86,102 -0.35(-5.52%)
Aug 19, 2022 6.200 6.360 6.140 6.340 93,345 +0.09(+1.44%)
Aug 18, 2022 6.110 6.370 6.070 6.250 118,655 +0.11(+1.79%)
Aug 17, 2022 6.460 6.460 6.120 6.140 130,906 -0.35(-5.39%)
Aug 16, 2022 6.500 6.580 6.420 6.490 76,394 -0.01(-0.15%)
Aug 15, 2022 6.350 6.540 6.260 6.500 47,427 +0.07(+1.09%)
Aug 12, 2022 6.270 6.480 6.250 6.430 66,156 +0.19(+3.04%)
Aug 11, 2022 6.300 6.380 6.120 6.240 70,959 -0.07(-1.11%)
Aug 10, 2022 6.240 6.320 6.180 6.310 45,309 +0.11(+1.77%)
Aug 09, 2022 6.540 6.540 6.180 6.200 108,249 -0.35(-5.34%)
Aug 08, 2022 6.500 6.600 6.280 6.550 208,177 +0.01(+0.15%)
Aug 05, 2022 6.390 6.600 6.320 6.540 105,611 +0.01(+0.15%)
Aug 04, 2022 6.780 7.000 6.490 6.530 203,021 -0.30(-4.39%)
Aug 03, 2022 7.900 7.900 6.470 6.830 429,564 -1.13(-14.20%)
Aug 02, 2022 7.860 8.060 7.860 7.960 256,358 +0.04(+0.51%)
Aug 01, 2022 7.750 7.950 7.700 7.920 134,111 +0.07(+0.89%)
Jul 29, 2022 7.880 7.970 7.840 7.850 114,618 -0.07(-0.88%)
Jul 28, 2022 7.730 7.930 7.670 7.920 88,772 +0.16(+2.06%)
Jul 27, 2022 7.650 7.785 7.600 7.760 61,487 +0.07(+0.91%)
Jul 26, 2022 7.750 7.805 7.660 7.690 79,966 -0.10(-1.28%)
Jul 25, 2022 7.840 7.840 7.750 7.790 127,986 -0.05(-0.64%)
Jul 22, 2022 7.800 7.870 7.780 7.840 114,344 +0.03(+0.38%)
Jul 21, 2022 7.730 7.848 7.680 7.810 127,627 +0.08(+1.03%)
Jul 20, 2022 7.410 7.760 7.400 7.730 271,974 +0.14(+1.84%)
Jul 19, 2022 7.450 7.620 7.270 7.590 325,647 +0.22(+2.99%)
Jul 18, 2022 7.180 7.480 7.175 7.370 211,530 +0.16(+2.22%)
Jul 15, 2022 7.160 7.230 7.070 7.210 74,716 +0.15(+2.12%)
Jul 14, 2022 6.970 7.170 6.945 7.060 117,767 +0.04(+0.57%)
Jul 13, 2022 6.820 7.110 6.720 7.020 228,708 +0.18(+2.63%)
Jul 12, 2022 6.700 6.930 6.450 6.840 177,048 +0.17(+2.55%)
Jul 11, 2022 6.460 6.810 6.440 6.670 133,012 +0.14(+2.14%)
Jul 08, 2022 6.350 6.590 6.330 6.530 83,723 +0.18(+2.83%)
Jul 07, 2022 5.900 6.430 5.900 6.350 507,821 +0.43(+7.26%)
Jul 06, 2022 5.480 5.940 5.450 5.920 226,638 +0.39(+7.05%)
Jul 05, 2022 5.430 5.585 5.360 5.530 147,676 +0.10(+1.84%)
Jul 01, 2022 5.410 5.580 5.400 5.430 238,919 +0.05(+0.93%)
Jun 30, 2022 5.420 5.540 5.380 5.380 198,409 -0.12(-2.18%)
Jun 29, 2022 5.500 5.610 5.480 5.500 157,550 -0.04(-0.72%)
Jun 28, 2022 5.840 5.880 5.530 5.540 99,417 -0.25(-4.32%)
Jun 27, 2022 5.700 5.810 5.620 5.790 134,947 +0.06(+1.05%)
Jun 24, 2022 5.600 5.990 5.600 5.730 4,294,264 +0.19(+3.43%)
Jun 23, 2022 5.530 5.570 5.400 5.540 285,502 +0.08(+1.47%)
Jun 22, 2022 5.340 5.680 5.340 5.460 252,202 +0.09(+1.68%)
Jun 21, 2022 5.510 5.590 5.330 5.370 353,654 -0.06(-1.10%)
Jun 17, 2022 5.210 5.530 5.210 5.430 259,216 +0.19(+3.63%)
Jun 16, 2022 5.280 5.370 5.200 5.240 259,648 -0.07(-1.32%)
Jun 15, 2022 5.520 5.520 5.250 5.310 249,763 -0.15(-2.75%)
Jun 14, 2022 5.700 5.700 5.330 5.460 201,069 -0.25(-4.38%)
Jun 13, 2022 5.320 5.770 5.250 5.710 280,763 +0.30(+5.55%)
Jun 10, 2022 5.530 5.590 5.390 5.410 149,555 -0.23(-4.08%)
Jun 09, 2022 5.700 5.840 5.530 5.640 156,519 -0.08(-1.40%)
Jun 08, 2022 5.610 5.960 5.550 5.720 150,222 +0.07(+1.24%)
Jun 07, 2022 5.410 5.730 5.410 5.650 190,780 +0.15(+2.73%)
Jun 06, 2022 5.760 5.760 5.480 5.500 293,155 -0.26(-4.51%)
Jun 03, 2022 5.670 5.880 5.615 5.760 150,454 +0.06(+1.05%)
Jun 02, 2022 5.450 5.710 5.440 5.700 177,123 +0.25(+4.59%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.