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, 2019 49.70 50.00 43.10 44.10 45,481 -6.00(-11.98%)
Sep 27, 2019 53.90 53.90 46.60 50.10 43,410 -4.30(-7.90%)
Sep 26, 2019 54.50 57.50 50.10 54.40 99,599 -1.10(-1.98%)
Sep 25, 2019 56.30 61.20 53.50 55.50 91,774 -1.00(-1.77%)
Sep 24, 2019 58.70 58.80 52.90 56.50 50,716 -1.90(-3.25%)
Sep 23, 2019 69.00 71.70 57.50 58.40 114,546 -3.30(-5.35%)
Sep 20, 2019 74.40 74.40 57.31 61.70 47,310 -13.90(-18.39%)
Sep 19, 2019 79.40 79.40 67.20 75.60 38,182 -2.40(-3.08%)
Sep 18, 2019 88.10 89.00 75.00 78.00 12,126 -3.10(-3.82%)
Sep 17, 2019 83.50 84.10 75.10 81.10 3,581 -2.90(-3.45%)
Sep 16, 2019 84.90 85.10 79.00 84.00 3,142 -0.30(-0.36%)
Sep 13, 2019 85.50 85.60 82.50 84.30 1,626 +1.30(+1.57%)
Sep 12, 2019 86.10 86.10 81.80 83.00 1,512 -3.10(-3.60%)
Sep 11, 2019 86.60 86.60 81.80 86.10 2,597 -1.00(-1.15%)
Sep 10, 2019 91.50 91.50 83.00 87.10 4,314 -1.40(-1.58%)
Sep 09, 2019 92.50 92.50 85.30 88.50 3,803 -4.50(-4.84%)
Sep 06, 2019 89.00 98.00 87.90 93.00 6,086 -7.30(-7.28%)
Sep 05, 2019 100.50 105.00 99.90 100.30 2,464 -1.20(-1.18%)
Sep 04, 2019 108.50 110.00 98.00 101.50 5,623 -8.50(-7.73%)
Sep 03, 2019 120.00 120.00 110.00 110.00 12,300 +6.50(+6.28%)
Aug 30, 2019 100.00 107.00 100.00 103.50 2,867 +0.20(+0.19%)
Aug 29, 2019 107.70 108.50 100.00 103.30 4,909 -1.00(-0.96%)
Aug 28, 2019 103.00 109.00 95.00 104.30 6,091 +1.30(+1.26%)
Aug 27, 2019 113.00 113.00 95.00 103.00 11,408 -9.90(-8.77%)
Aug 26, 2019 121.00 123.80 110.00 112.90 8,806 -10.90(-8.80%)
Aug 23, 2019 134.50 138.00 122.80 123.80 10,568 -6.20(-4.77%)
Aug 22, 2019 175.00 180.00 125.00 130.00 39,652 +8.00(+6.56%)
Aug 21, 2019 115.00 123.00 113.00 122.00 4,808 +8.40(+7.39%)
Aug 20, 2019 116.50 119.10 113.10 113.60 2,441 -7.80(-6.43%)
Aug 19, 2019 112.00 126.00 110.00 121.40 7,277 -11.40(-8.58%)
Aug 16, 2019 129.90 137.70 124.50 132.80 6,281 +4.30(+3.35%)
Aug 15, 2019 130.00 131.90 119.90 128.50 7,107 -1.50(-1.15%)
Aug 14, 2019 137.00 137.90 126.00 130.00 7,947 +0.10(+0.08%)
Aug 13, 2019 144.80 144.80 120.00 129.90 6,415 -12.00(-8.46%)
Aug 12, 2019 152.30 152.30 141.00 141.90 2,605 -7.90(-5.27%)
Aug 09, 2019 160.00 160.00 146.90 149.80 3,777 -10.20(-6.37%)
Aug 08, 2019 170.00 180.00 160.00 160.00 3,339 -19.00(-10.61%)
Aug 07, 2019 151.00 188.00 146.20 179.00 8,309 +19.00(+11.88%)
Aug 06, 2019 160.00 160.00 150.00 160.00 1,573 +4.40(+2.83%)
Aug 05, 2019 158.50 160.00 152.50 155.60 1,421 +0.20(+0.13%)
Aug 02, 2019 160.00 160.00 150.90 155.40 2,406 -2.10(-1.33%)
Aug 01, 2019 170.00 177.00 155.00 157.50 3,450 -14.50(-8.43%)
Jul 31, 2019 164.50 179.50 163.50 172.00 6,472 +12.00(+7.50%)
Jul 30, 2019 159.20 167.00 155.00 160.00 4,775 +7.50(+4.92%)
Jul 29, 2019 157.00 170.00 151.00 152.50 4,206 +1.40(+0.93%)
Jul 26, 2019 164.00 165.00 151.00 151.10 3,328 -10.90(-6.73%)
Jul 25, 2019 173.80 175.00 160.00 162.00 7,551 -8.00(-4.71%)
Jul 24, 2019 160.00 189.80 158.00 170.00 14,833 +10.00(+6.25%)
Jul 23, 2019 150.00 220.00 140.00 160.00 33,089 -247.90(-60.77%)
Jul 22, 2019 430.00 430.00 402.60 407.90 5,960 -15.10(-3.57%)
Jul 19, 2019 410.00 430.00 402.10 423.00 1,050 +13.00(+3.17%)
Jul 18, 2019 420.00 420.00 410.00 410.00 517 -10.00(-2.38%)
Jul 17, 2019 430.00 430.00 410.00 420.00 447 -8.70(-2.03%)
Jul 16, 2019 400.00 440.00 393.00 428.70 1,871 +35.30(+8.97%)
Jul 15, 2019 400.00 401.90 390.00 393.40 586 +8.40(+2.18%)
Jul 12, 2019 409.70 414.60 383.00 385.00 1,341 -29.60(-7.14%)
Jul 11, 2019 400.00 470.00 387.00 414.60 6,335 +24.80(+6.36%)
Jul 10, 2019 380.10 399.00 370.00 389.80 659 +7.70(+2.02%)
Jul 09, 2019 408.90 408.90 375.00 382.10 1,364 -42.90(-10.09%)
Jul 08, 2019 375.00 425.00 365.00 425.00 5,455 +60.30(+16.53%)
Jul 05, 2019 370.00 370.00 360.90 364.70 516 -0.20(-0.05%)
Jul 03, 2019 380.00 380.00 359.00 364.90 465 -8.10(-2.17%)
Jul 02, 2019 387.80 387.80 368.00 373.00 322 -7.80(-2.05%)
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.