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 )

1.360 +0.010 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.340 1.360 1.330 1.360 47,399 +0.01(+0.74%)
Aug 22, 2024 1.390 1.390 1.330 1.350 47,747 -0.04(-2.88%)
Aug 21, 2024 1.380 1.400 1.290 1.390 84,999 +0.01(+0.72%)
Aug 20, 2024 1.350 1.405 1.260 1.380 99,990 +0.02(+1.47%)
Aug 19, 2024 1.280 1.370 1.270 1.360 121,074 +0.08(+6.25%)
Aug 16, 2024 1.290 1.290 1.240 1.280 31,223 +0.01(+0.79%)
Aug 15, 2024 1.250 1.330 1.250 1.270 89,488 +0.01(+0.79%)
Aug 14, 2024 1.150 1.300 1.150 1.260 124,294 +0.10(+8.62%)
Aug 13, 2024 1.160 1.170 1.150 1.160 39,104 +0.00(+0.00%)
Aug 12, 2024 1.160 1.195 1.155 1.160 38,727 -0.02(-1.69%)
Aug 09, 2024 1.160 1.190 1.160 1.180 52,753 +0.02(+1.72%)
Aug 08, 2024 1.190 1.190 1.150 1.160 97,241 +0.00(+0.00%)
Aug 07, 2024 1.180 1.190 1.150 1.160 43,336 -0.01(-0.85%)
Aug 06, 2024 1.160 1.200 1.160 1.170 57,612 +0.01(+0.86%)
Aug 05, 2024 1.150 1.180 1.150 1.160 80,195 -0.04(-3.33%)
Aug 02, 2024 1.220 1.224 1.180 1.200 138,575 -0.01(-0.83%)
Aug 01, 2024 1.230 1.250 1.200 1.210 68,084 -0.02(-1.63%)
Jul 31, 2024 1.240 1.245 1.220 1.230 51,360 +0.01(+0.82%)
Jul 30, 2024 1.250 1.280 1.220 1.220 58,026 -0.02(-1.61%)
Jul 29, 2024 1.270 1.270 1.230 1.240 61,826 -0.01(-0.80%)
Jul 26, 2024 1.250 1.270 1.230 1.250 67,916 +0.00(+0.00%)
Jul 25, 2024 1.240 1.260 1.230 1.250 66,771 +0.02(+1.63%)
Jul 24, 2024 1.280 1.280 1.220 1.230 103,086 -0.05(-3.91%)
Jul 23, 2024 1.290 1.300 1.280 1.280 34,620 -0.02(-1.54%)
Jul 22, 2024 1.260 1.300 1.260 1.300 71,821 +0.04(+3.17%)
Jul 19, 2024 1.300 1.310 1.260 1.260 40,851 -0.04(-3.08%)
Jul 18, 2024 1.370 1.370 1.300 1.300 119,434 -0.03(-2.26%)
Jul 17, 2024 1.310 1.350 1.310 1.330 53,626 -0.02(-1.48%)
Jul 16, 2024 1.320 1.350 1.320 1.350 83,432 +0.02(+1.50%)
Jul 15, 2024 1.350 1.350 1.310 1.330 87,532 -0.01(-0.75%)
Jul 12, 2024 1.320 1.340 1.320 1.340 152,715 +0.02(+1.52%)
Jul 11, 2024 1.310 1.390 1.280 1.320 658,397 +0.07(+5.60%)
Jul 10, 2024 1.260 1.270 1.250 1.250 46,376 +0.00(+0.00%)
Jul 09, 2024 1.280 1.300 1.250 1.250 91,786 -0.01(-0.79%)
Jul 08, 2024 1.230 1.280 1.230 1.260 55,940 +0.03(+2.44%)
Jul 05, 2024 1.210 1.235 1.210 1.230 44,795 +0.02(+1.65%)
Jul 03, 2024 1.210 1.235 1.200 1.210 48,667 +0.00(+0.00%)
Jul 02, 2024 1.230 1.240 1.200 1.210 65,344 -0.04(-3.20%)
Jul 01, 2024 1.270 1.280 1.200 1.250 96,624 -0.01(-0.79%)
Jun 28, 2024 1.270 1.280 1.260 1.260 81,427 -0.01(-0.79%)
Jun 27, 2024 1.230 1.300 1.230 1.270 88,731 -0.01(-0.78%)
Jun 26, 2024 1.280 1.300 1.250 1.280 116,574 +0.00(+0.00%)
Jun 25, 2024 1.230 1.290 1.230 1.280 99,105 +0.05(+4.07%)
Jun 24, 2024 1.260 1.260 1.220 1.230 122,877 -0.02(-1.60%)
Jun 21, 2024 1.270 1.275 1.210 1.250 153,015 +0.00(+0.00%)
Jun 20, 2024 1.310 1.330 1.230 1.250 415,923 -0.08(-6.02%)
Jun 18, 2024 1.400 1.450 1.330 1.330 380,400 -0.10(-6.99%)
Jun 17, 2024 1.600 1.600 1.390 1.430 561,133 -0.17(-10.63%)
Jun 14, 2024 1.580 1.695 1.540 1.600 739,315 -0.02(-1.23%)
Jun 13, 2024 1.780 2.090 1.570 1.620 14,737,977 -0.01(-0.61%)
Jun 12, 2024 1.620 1.650 1.610 1.630 77,343 +0.00(+0.00%)
Jun 11, 2024 1.600 1.640 1.588 1.630 74,269 -0.01(-0.61%)
Jun 10, 2024 1.600 1.665 1.550 1.640 117,637 +0.02(+1.55%)
Jun 07, 2024 1.620 1.640 1.610 1.615 84,701 +0.00(+0.31%)
Jun 06, 2024 1.630 1.645 1.610 1.610 115,979 -0.04(-2.42%)
Jun 05, 2024 1.650 1.650 1.610 1.650 58,694 +0.01(+0.61%)
Jun 04, 2024 1.630 1.659 1.630 1.640 39,740 -0.03(-1.80%)
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.