Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vivus Inc (NQ: VVUS )

N/A UNCHANGED
Last Price Updated: 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, 2012 11.99 12.07 11.73 11.93 1,099,878 +0.04(+0.34%)
Jan 30, 2012 11.92 11.96 11.66 11.89 1,373,055 -0.15(-1.25%)
Jan 27, 2012 11.88 12.18 11.81 12.04 1,329,215 +0.14(+1.18%)
Jan 26, 2012 12.32 12.34 11.80 11.90 1,758,453 -0.32(-2.62%)
Jan 25, 2012 12.02 12.28 11.77 12.22 1,389,999 +0.36(+3.04%)
Jan 24, 2012 11.95 12.00 11.70 11.86 1,191,504 -0.05(-0.42%)
Jan 23, 2012 12.10 12.16 11.81 11.91 1,444,717 -0.13(-1.08%)
Jan 20, 2012 12.27 12.35 11.99 12.04 1,940,880 -0.32(-2.59%)
Jan 19, 2012 12.37 12.49 12.30 12.36 1,815,955 +0.03(+0.24%)
Jan 18, 2012 12.19 12.42 12.05 12.33 2,066,815 +0.14(+1.15%)
Jan 17, 2012 12.50 12.60 12.08 12.19 1,932,978 -0.01(-0.08%)
Jan 13, 2012 12.28 12.40 12.01 12.20 1,389,205 -0.03(-0.25%)
Jan 12, 2012 12.08 12.84 12.06 12.23 4,367,821 +0.18(+1.49%)
Jan 11, 2012 11.92 12.12 11.80 12.05 2,144,587 +0.09(+0.75%)
Jan 10, 2012 11.72 12.00 11.72 11.96 2,844,772 +0.31(+2.66%)
Jan 09, 2012 11.65 11.90 11.35 11.65 5,194,970 +1.49(+14.67%)
Jan 06, 2012 10.05 10.32 10.03 10.16 1,515,369 +0.10(+0.99%)
Jan 05, 2012 9.900 10.10 9.770 10.06 1,093,267 +0.07(+0.70%)
Jan 04, 2012 9.830 10.01 9.760 9.990 933,795 +0.24(+2.46%)
Dec 30, 2011 9.720 9.870 9.500 9.750 1,785,070 +0.03(+0.31%)
Dec 29, 2011 9.270 9.750 9.230 9.720 1,584,141 +0.47(+5.08%)
Dec 28, 2011 9.190 9.340 9.050 9.250 1,406,008 +0.03(+0.33%)
Dec 27, 2011 9.200 9.400 9.040 9.220 1,220,372 +0.05(+0.55%)
Dec 23, 2011 8.810 9.240 8.660 9.170 2,652,683 -1.23(-11.83%)
Dec 21, 2011 10.31 10.45 10.05 10.40 1,250,304 +0.10(+0.97%)
Dec 20, 2011 9.990 10.30 9.930 10.30 1,453,415 +0.51(+5.21%)
Dec 19, 2011 10.17 10.29 9.740 9.790 1,601,156 -0.30(-2.97%)
Dec 16, 2011 10.20 10.30 10.00 10.09 2,185,891 -0.06(-0.59%)
Dec 15, 2011 10.28 10.28 9.960 10.15 1,202,813 +0.31(+3.15%)
Dec 14, 2011 10.19 10.21 9.810 9.840 1,357,903 -0.41(-4.00%)
Dec 13, 2011 10.47 10.61 10.22 10.25 1,097,312 -0.16(-1.54%)
Dec 12, 2011 10.50 10.55 10.31 10.41 709,423 -0.27(-2.48%)
Dec 09, 2011 10.27 10.73 10.27 10.68 912,808 +0.48(+4.66%)
Dec 08, 2011 10.67 10.78 10.16 10.20 1,537,215 -0.52(-4.85%)
Dec 07, 2011 10.44 10.79 10.30 10.72 1,655,590 +0.41(+3.98%)
Dec 06, 2011 10.65 10.72 10.28 10.31 1,057,942 -0.38(-3.55%)
Dec 05, 2011 10.70 10.79 10.57 10.69 1,420,817 +0.17(+1.62%)
Dec 02, 2011 10.63 10.70 10.46 10.52 1,138,261 +0.02(+0.19%)
Dec 01, 2011 10.12 10.65 10.07 10.50 2,427,281 +0.37(+3.65%)
Nov 30, 2011 10.00 10.14 9.850 10.13 2,093,898 +0.38(+3.90%)
Nov 29, 2011 9.840 9.990 9.600 9.750 1,943,691 -0.09(-0.91%)
Nov 28, 2011 9.650 10.04 9.580 9.840 1,613,533 +0.50(+5.35%)
Nov 25, 2011 9.690 9.740 9.340 9.340 591,511 -0.35(-3.61%)
Nov 23, 2011 9.890 10.00 9.690 9.690 980,095 -0.26(-2.61%)
Nov 22, 2011 9.700 10.23 9.700 9.950 2,112,728 +0.27(+2.79%)
Nov 21, 2011 9.700 9.930 9.530 9.680 1,449,424 -0.16(-1.63%)
Nov 18, 2011 9.770 9.940 9.710 9.840 895,939 +0.07(+0.72%)
Nov 17, 2011 9.950 10.28 9.670 9.770 1,218,392 -0.22(-2.20%)
Nov 16, 2011 10.15 10.33 9.980 9.990 1,181,162 -0.21(-2.06%)
Nov 15, 2011 10.01 10.28 10.00 10.20 1,240,517 +0.04(+0.39%)
Nov 14, 2011 10.03 10.25 9.947 10.16 1,419,970 +0.24(+2.42%)
Nov 11, 2011 9.710 10.14 9.630 9.920 1,320,322 +0.29(+3.01%)
Nov 10, 2011 9.620 9.770 9.460 9.630 858,683 +0.22(+2.34%)
Nov 09, 2011 9.270 9.750 9.260 9.410 1,381,551 -0.13(-1.36%)
Nov 08, 2011 10.01 10.11 9.290 9.540 2,160,998 -0.38(-3.83%)
Nov 07, 2011 10.00 10.26 9.630 9.920 1,785,669 +0.00(+0.00%)
Nov 04, 2011 9.750 10.00 9.680 9.920 2,198,088 +0.43(+4.53%)
Nov 03, 2011 9.570 9.950 9.250 9.490 3,376,489 +0.00(+0.00%)
Nov 02, 2011 9.520 9.700 9.370 9.490 1,180,215 +0.04(+0.42%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.