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 (%)
Sep 30, 2021 2.270 2.338 2.260 2.280 178,143 -0.02(-0.87%)
Sep 29, 2021 2.370 2.390 2.260 2.300 260,613 -0.05(-2.13%)
Sep 28, 2021 2.370 2.450 2.350 2.350 164,335 -0.07(-2.89%)
Sep 27, 2021 2.440 2.490 2.360 2.420 229,527 -0.02(-0.82%)
Sep 24, 2021 2.480 2.510 2.320 2.440 269,617 -0.07(-2.79%)
Sep 23, 2021 2.410 2.555 2.370 2.510 902,133 +0.13(+5.46%)
Sep 22, 2021 2.360 2.430 2.250 2.380 569,927 +0.04(+1.71%)
Sep 21, 2021 2.350 2.470 2.250 2.340 1,384,087 -0.04(-1.68%)
Sep 20, 2021 2.320 3.080 2.320 2.380 16,785,396 +0.05(+2.15%)
Sep 17, 2021 2.310 2.370 2.310 2.330 93,710 -0.01(-0.43%)
Sep 16, 2021 2.420 2.480 2.330 2.340 134,474 -0.07(-2.90%)
Sep 15, 2021 2.340 2.470 2.340 2.410 162,932 +0.03(+1.26%)
Sep 14, 2021 2.480 2.490 2.330 2.380 197,337 -0.10(-4.03%)
Sep 13, 2021 2.470 2.500 2.440 2.480 54,066 -0.02(-0.80%)
Sep 10, 2021 2.540 2.560 2.480 2.500 61,426 -0.02(-0.79%)
Sep 09, 2021 2.480 2.600 2.480 2.520 63,058 +0.05(+2.02%)
Sep 08, 2021 2.540 2.540 2.440 2.470 87,571 -0.07(-2.76%)
Sep 07, 2021 2.500 2.590 2.490 2.540 79,696 +0.03(+1.20%)
Sep 03, 2021 2.560 2.570 2.460 2.510 185,187 -0.05(-1.95%)
Sep 02, 2021 2.580 2.670 2.530 2.560 281,846 -0.03(-1.16%)
Sep 01, 2021 2.780 2.810 2.540 2.590 300,961 -0.19(-6.83%)
Aug 31, 2021 2.810 2.950 2.750 2.780 673,952 +0.09(+3.35%)
Aug 30, 2021 2.650 2.800 2.545 2.690 425,767 +0.07(+2.67%)
Aug 27, 2021 2.610 2.760 2.580 2.620 336,110 +0.04(+1.55%)
Aug 26, 2021 2.660 2.720 2.523 2.580 151,082 -0.06(-2.46%)
Aug 25, 2021 2.480 2.720 2.471 2.645 952,575 +0.17(+7.09%)
Aug 24, 2021 2.430 2.540 2.430 2.470 109,699 +0.02(+0.82%)
Aug 23, 2021 2.430 2.470 2.391 2.450 60,153 +0.00(+0.00%)
Aug 20, 2021 2.400 2.550 2.360 2.450 102,426 +0.03(+1.11%)
Aug 19, 2021 2.320 2.500 2.320 2.423 383,331 +0.09(+4.00%)
Aug 18, 2021 2.350 2.390 2.310 2.330 97,598 +0.00(+0.00%)
Aug 17, 2021 2.360 2.390 2.300 2.330 70,810 -0.05(-2.10%)
Aug 16, 2021 2.400 2.430 2.305 2.380 118,499 -0.02(-0.83%)
Aug 13, 2021 2.450 2.500 2.358 2.400 233,571 -0.02(-0.83%)
Aug 12, 2021 2.470 2.500 2.410 2.420 112,837 -0.03(-1.22%)
Aug 11, 2021 2.420 2.471 2.400 2.450 105,179 +0.01(+0.41%)
Aug 10, 2021 2.530 2.560 2.380 2.440 226,317 -0.06(-2.40%)
Aug 09, 2021 2.500 2.540 2.470 2.500 41,947 +0.00(+0.00%)
Aug 06, 2021 2.530 2.532 2.440 2.500 48,766 +0.01(+0.40%)
Aug 05, 2021 2.530 2.566 2.460 2.490 62,468 -0.01(-0.48%)
Aug 04, 2021 2.500 2.571 2.450 2.502 57,977 +0.00(+0.08%)
Aug 03, 2021 2.600 2.660 2.490 2.500 88,177 -0.09(-3.47%)
Aug 02, 2021 2.600 2.650 2.550 2.590 62,727 +0.03(+1.37%)
Jul 30, 2021 2.570 2.640 2.540 2.555 56,857 -0.01(-0.39%)
Jul 29, 2021 2.540 2.670 2.540 2.565 54,244 +0.00(+0.20%)
Jul 28, 2021 2.510 2.600 2.480 2.560 72,582 +0.03(+1.19%)
Jul 27, 2021 2.540 2.610 2.480 2.530 97,559 -0.04(-1.56%)
Jul 26, 2021 2.760 2.790 2.552 2.570 227,263 -0.17(-6.20%)
Jul 23, 2021 2.580 2.870 2.520 2.740 714,801 +0.13(+4.98%)
Jul 22, 2021 2.620 2.640 2.580 2.610 19,882 -0.01(-0.38%)
Jul 21, 2021 2.600 2.700 2.520 2.620 68,048 +0.02(+0.77%)
Jul 20, 2021 2.500 2.670 2.470 2.600 73,735 +0.08(+3.17%)
Jul 19, 2021 2.450 2.580 2.407 2.520 143,174 +0.05(+2.02%)
Jul 16, 2021 2.520 2.560 2.460 2.470 116,846 -0.05(-1.98%)
Jul 15, 2021 2.520 2.590 2.490 2.520 68,735 +0.01(+0.40%)
Jul 14, 2021 2.640 2.690 2.510 2.510 92,555 -0.14(-5.28%)
Jul 13, 2021 2.680 2.820 2.610 2.650 320,022 -0.01(-0.38%)
Jul 12, 2021 2.640 2.740 2.620 2.660 84,348 -0.06(-2.21%)
Jul 09, 2021 2.760 2.770 2.640 2.720 94,135 -0.03(-1.09%)
Jul 08, 2021 2.560 2.860 2.550 2.750 183,281 +0.16(+6.18%)
Jul 07, 2021 2.680 2.770 2.500 2.590 332,373 -0.02(-0.77%)
Jul 06, 2021 2.770 2.770 2.610 2.610 193,647 -0.15(-5.43%)
Jul 02, 2021 2.880 2.900 2.760 2.760 145,007 -0.11(-3.83%)
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.