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

Viveve Medical Inc (NQ: VIVE )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 18, 2023 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 (%)
Jun 30, 2022 0.6971 0.6971 0.6200 0.6560 320,324 -0.03(-4.93%)
Jun 29, 2022 0.8450 0.8450 0.6100 0.6900 644,013 -0.13(-15.90%)
Jun 28, 2022 0.8800 0.9429 0.7801 0.8205 468,064 -0.06(-6.77%)
Jun 27, 2022 0.8100 0.9104 0.7210 0.8801 1,311,147 +0.03(+2.94%)
Jun 24, 2022 0.7300 1.200 0.7201 0.8550 6,333,673 +0.13(+18.73%)
Jun 23, 2022 0.7500 0.7500 0.7201 0.7201 38,567 -0.04(-5.59%)
Jun 22, 2022 0.7200 0.7727 0.7201 0.7627 16,724 +0.02(+3.26%)
Jun 21, 2022 0.7381 0.7899 0.7300 0.7386 19,000 -0.00(-0.19%)
Jun 17, 2022 0.7228 0.7600 0.7125 0.7400 34,476 +0.00(+0.00%)
Jun 16, 2022 0.7300 0.7501 0.7181 0.7400 15,811 -0.00(-0.01%)
Jun 15, 2022 0.7300 0.7600 0.7201 0.7401 16,765 -0.01(-1.06%)
Jun 14, 2022 0.7800 0.7800 0.7100 0.7480 26,259 -0.03(-4.10%)
Jun 13, 2022 0.8000 0.8000 0.7678 0.7800 28,661 -0.06(-7.13%)
Jun 10, 2022 0.8047 0.8400 0.7517 0.8399 20,735 +0.01(+1.24%)
Jun 09, 2022 0.7400 0.9000 0.7400 0.8296 101,778 +0.07(+9.14%)
Jun 08, 2022 0.7202 0.7601 0.7202 0.7601 12,043 +0.03(+3.49%)
Jun 07, 2022 0.7500 0.7500 0.7204 0.7345 6,439 +0.01(+2.00%)
Jun 06, 2022 0.7470 0.7490 0.7201 0.7201 7,334 -0.01(-1.49%)
Jun 03, 2022 0.7401 0.7490 0.7200 0.7310 12,681 -0.01(-1.22%)
Jun 02, 2022 0.7400 0.7600 0.7261 0.7400 33,079 +0.03(+4.14%)
Jun 01, 2022 0.7500 0.7500 0.7106 0.7106 20,111 -0.01(-1.46%)
May 31, 2022 0.7100 0.7497 0.7100 0.7211 13,406 +0.01(+1.42%)
May 27, 2022 0.7100 0.7500 0.7095 0.7110 30,300 -0.00(-0.56%)
May 26, 2022 0.7200 0.7480 0.7001 0.7150 46,091 -0.01(-0.71%)
May 25, 2022 0.7303 0.7584 0.7200 0.7201 30,155 -0.02(-2.70%)
May 24, 2022 0.7600 0.7769 0.7400 0.7401 35,915 -0.04(-4.74%)
May 23, 2022 0.7900 0.8000 0.7600 0.7769 16,142 -0.02(-2.28%)
May 20, 2022 0.8178 0.8216 0.7899 0.7950 16,868 -0.03(-3.28%)
May 19, 2022 0.8201 0.8401 0.7949 0.8220 29,609 -0.01(-0.96%)
May 18, 2022 0.7601 0.8448 0.7601 0.8300 56,537 +0.04(+5.06%)
May 17, 2022 0.7800 0.8300 0.7800 0.7900 15,776 -0.00(-0.01%)
May 16, 2022 0.7700 0.8300 0.7422 0.7901 24,918 +0.01(+1.29%)
May 13, 2022 0.7500 0.7900 0.7500 0.7800 34,934 +0.03(+4.00%)
May 12, 2022 0.7500 0.7875 0.7400 0.7500 24,634 +0.00(+0.00%)
May 11, 2022 0.7750 0.8215 0.7500 0.7500 75,471 -0.03(-3.23%)
May 10, 2022 0.7900 0.8050 0.7500 0.7750 28,017 +0.02(+1.97%)
May 09, 2022 0.8336 0.8336 0.7550 0.7600 77,106 -0.06(-7.26%)
May 06, 2022 0.8200 0.8960 0.8103 0.8195 21,566 -0.05(-5.70%)
May 05, 2022 0.8700 0.9060 0.8263 0.8690 43,209 -0.02(-2.00%)
May 04, 2022 0.8630 0.9001 0.8630 0.8867 19,171 +0.00(+0.41%)
May 03, 2022 0.9027 0.9080 0.8630 0.8831 29,346 -0.02(-1.88%)
May 02, 2022 0.9000 0.9400 0.8800 0.9000 21,864 +0.01(+1.58%)
Apr 29, 2022 0.8900 0.9110 0.8630 0.8860 20,179 -0.03(-2.74%)
Apr 28, 2022 0.9300 0.9380 0.8682 0.9110 49,147 +0.02(+2.36%)
Apr 27, 2022 0.9100 0.9526 0.8900 0.8900 61,904 -0.06(-6.71%)
Apr 26, 2022 0.9300 1.013 0.9200 0.9540 24,305 +0.00(+0.21%)
Apr 25, 2022 0.9775 1.010 0.9331 0.9520 25,047 -0.03(-2.59%)
Apr 22, 2022 0.9402 0.9773 0.9126 0.9773 10,665 +0.04(+3.97%)
Apr 21, 2022 1.000 1.020 0.9400 0.9400 40,898 -0.04(-4.26%)
Apr 20, 2022 0.9900 1.020 0.9600 0.9818 24,751 +0.00(+0.22%)
Apr 19, 2022 0.9708 1.010 0.9500 0.9796 30,053 -0.00(-0.11%)
Apr 18, 2022 1.040 1.109 0.9601 0.9807 36,970 -0.06(-5.70%)
Apr 14, 2022 1.050 1.100 1.040 1.040 21,095 -0.04(-3.70%)
Apr 13, 2022 1.070 1.100 1.060 1.080 29,899 +0.00(+0.00%)
Apr 12, 2022 1.190 1.240 1.050 1.080 120,419 -0.10(-8.47%)
Apr 11, 2022 1.080 1.200 1.030 1.180 255,374 +0.11(+10.28%)
Apr 08, 2022 1.030 1.100 1.010 1.070 75,639 +0.02(+1.90%)
Apr 07, 2022 1.100 1.100 1.001 1.050 23,579 -0.02(-1.87%)
Apr 06, 2022 1.050 1.100 1.020 1.070 49,945 +0.01(+0.94%)
Apr 05, 2022 1.100 1.100 1.000 1.060 117,282 -0.02(-1.85%)
Apr 04, 2022 1.050 1.090 1.032 1.080 19,671 +0.01(+0.93%)
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.