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

Vivani Medical, Inc. - Common Stock (NQ: VANI )

1.630 -0.010 (-0.60%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 11, 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 (%)
Jan 31, 2023 1.230 1.250 1.180 1.200 130,933 +0.00(+0.00%)
Jan 30, 2023 1.210 1.245 1.180 1.200 40,975 -0.03(-2.44%)
Jan 27, 2023 1.220 1.250 1.160 1.230 112,370 +0.05(+4.24%)
Jan 26, 2023 1.210 1.210 1.170 1.180 29,859 +0.00(+0.00%)
Jan 25, 2023 1.180 1.210 1.150 1.180 51,882 +0.00(+0.00%)
Jan 24, 2023 1.190 1.200 1.160 1.180 37,603 +0.02(+1.72%)
Jan 23, 2023 1.310 1.310 1.160 1.160 67,480 -0.05(-4.13%)
Jan 20, 2023 1.250 1.260 1.210 1.210 26,003 -0.06(-4.72%)
Jan 19, 2023 1.260 1.380 1.250 1.270 76,307 -0.02(-1.55%)
Jan 18, 2023 1.160 1.310 1.150 1.290 165,454 +0.13(+11.21%)
Jan 17, 2023 1.300 1.310 1.120 1.160 85,878 -0.02(-1.69%)
Jan 13, 2023 1.130 1.240 1.100 1.180 121,718 +0.08(+7.27%)
Jan 12, 2023 1.070 1.130 1.020 1.100 204,318 +0.03(+2.80%)
Jan 11, 2023 1.060 1.140 1.010 1.070 258,597 +0.01(+0.94%)
Jan 10, 2023 1.020 1.070 1.010 1.060 134,021 +0.05(+4.95%)
Jan 09, 2023 0.9425 1.020 0.9400 1.010 47,562 +0.06(+5.87%)
Jan 06, 2023 1.000 1.000 0.9400 0.9540 45,899 -0.02(-1.65%)
Jan 05, 2023 0.9207 0.9990 0.9000 0.9700 39,977 +0.05(+5.35%)
Jan 04, 2023 0.9300 0.9823 0.9000 0.9207 34,821 +0.03(+2.86%)
Jan 03, 2023 0.9000 0.9318 0.8683 0.8951 75,218 +0.05(+5.34%)
Dec 30, 2022 0.8700 0.8897 0.8200 0.8497 130,130 -0.02(-2.33%)
Dec 29, 2022 0.8465 0.9084 0.8244 0.8700 119,466 +0.01(+0.74%)
Dec 28, 2022 0.8800 0.9400 0.8225 0.8636 101,011 -0.04(-4.76%)
Dec 27, 2022 1.020 1.020 0.8582 0.9068 119,982 -0.02(-2.49%)
Dec 23, 2022 0.9838 0.9838 0.8418 0.9300 132,784 +0.03(+3.32%)
Dec 22, 2022 0.9200 0.9257 0.8600 0.9001 95,149 +0.04(+4.66%)
Dec 21, 2022 0.9840 0.9900 0.8500 0.8600 119,001 -0.07(-7.53%)
Dec 20, 2022 0.9196 0.9700 0.9000 0.9300 163,346 +0.01(+1.13%)
Dec 19, 2022 1.100 1.120 0.8225 0.9196 312,384 -0.11(-10.72%)
Dec 16, 2022 1.320 1.430 1.030 1.030 390,771 -0.30(-22.56%)
Dec 15, 2022 1.460 1.530 1.320 1.330 100,915 -0.15(-10.14%)
Dec 14, 2022 1.560 1.610 1.480 1.480 88,864 -0.11(-6.92%)
Dec 13, 2022 1.590 1.637 1.450 1.590 133,374 -0.01(-0.63%)
Dec 12, 2022 1.570 1.650 1.570 1.600 100,960 -0.01(-0.62%)
Dec 09, 2022 1.650 1.730 1.480 1.610 140,904 -0.08(-4.73%)
Dec 08, 2022 1.730 1.732 1.620 1.690 100,181 -0.03(-1.74%)
Dec 07, 2022 1.710 1.730 1.630 1.720 162,715 -0.02(-1.15%)
Dec 06, 2022 1.890 1.890 1.600 1.740 146,247 -0.09(-4.92%)
Dec 05, 2022 1.450 1.830 1.450 1.830 436,838 +0.45(+32.61%)
Dec 02, 2022 1.360 1.440 1.360 1.380 44,564 -0.02(-1.43%)
Dec 01, 2022 1.440 1.440 1.350 1.400 28,319 +0.00(+0.00%)
Nov 30, 2022 1.360 1.400 1.350 1.400 43,115 +0.04(+2.94%)
Nov 29, 2022 1.400 1.420 1.320 1.360 34,024 -0.05(-3.55%)
Nov 28, 2022 1.400 1.460 1.380 1.410 39,783 -0.03(-2.08%)
Nov 25, 2022 1.400 1.475 1.380 1.440 12,212 +0.03(+2.13%)
Nov 23, 2022 1.400 1.460 1.310 1.410 50,169 -0.01(-0.70%)
Nov 22, 2022 1.370 1.480 1.295 1.420 53,907 +0.04(+2.90%)
Nov 21, 2022 1.510 1.510 1.365 1.380 64,855 -0.01(-0.72%)
Nov 18, 2022 1.500 1.530 1.351 1.390 57,204 -0.12(-7.95%)
Nov 17, 2022 1.550 1.561 1.500 1.510 43,736 -0.04(-2.58%)
Nov 16, 2022 1.630 1.630 1.500 1.550 46,241 -0.04(-2.52%)
Nov 15, 2022 1.600 1.652 1.583 1.590 38,177 -0.01(-0.63%)
Nov 14, 2022 1.640 1.700 1.580 1.600 52,920 -0.09(-5.33%)
Nov 11, 2022 1.660 1.700 1.580 1.690 56,622 -0.02(-1.17%)
Nov 10, 2022 1.650 1.740 1.640 1.710 47,660 +0.06(+3.64%)
Nov 09, 2022 1.740 1.750 1.570 1.650 44,884 -0.05(-2.94%)
Nov 08, 2022 1.754 1.788 1.685 1.700 29,713 -0.07(-3.95%)
Nov 07, 2022 1.813 1.823 1.760 1.770 12,860 -0.07(-3.80%)
Nov 04, 2022 1.800 1.870 1.800 1.840 13,835 -0.03(-1.60%)
Nov 03, 2022 1.820 1.890 1.809 1.870 17,736 +0.00(+0.00%)
Nov 02, 2022 1.880 1.950 1.820 1.870 15,689 +0.01(+0.54%)
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.