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 (%)
Oct 31, 2003 3.850 3.850 3.700 3.730 96,282 -0.11(-2.86%)
Oct 30, 2003 3.900 3.920 3.800 3.840 85,618 -0.06(-1.54%)
Oct 29, 2003 3.850 3.920 3.710 3.900 283,647 +0.15(+4.00%)
Oct 28, 2003 3.660 4.110 3.650 3.750 439,597 +0.05(+1.35%)
Oct 27, 2003 3.650 3.810 3.630 3.700 162,100 -0.01(-0.27%)
Oct 24, 2003 3.750 3.790 3.610 3.710 89,800 +0.04(+1.09%)
Oct 23, 2003 3.750 3.850 3.650 3.670 175,000 +0.05(+1.35%)
Oct 22, 2003 3.830 3.830 3.601 3.621 174,000 -0.18(-4.71%)
Oct 21, 2003 3.680 3.800 3.600 3.800 157,862 +0.19(+5.26%)
Oct 20, 2003 3.970 3.980 3.510 3.610 381,695 -0.29(-7.44%)
Oct 17, 2003 4.060 4.150 3.860 3.900 115,890 -0.11(-2.74%)
Oct 16, 2003 4.181 4.400 4.020 4.010 406,347 -0.17(-4.09%)
Oct 15, 2003 4.070 4.220 3.950 4.181 335,227 +0.18(+4.53%)
Oct 14, 2003 3.900 4.080 3.690 4.000 344,377 +0.06(+1.52%)
Oct 13, 2003 3.800 3.990 3.650 3.940 541,138 +0.19(+5.07%)
Oct 10, 2003 3.675 3.770 3.630 3.750 154,806 +0.08(+2.18%)
Oct 09, 2003 3.660 3.680 3.550 3.670 433,778 +0.12(+3.38%)
Oct 08, 2003 3.710 3.710 3.530 3.550 75,473 -0.14(-3.79%)
Oct 07, 2003 3.650 3.690 3.590 3.690 42,381 +0.05(+1.37%)
Oct 06, 2003 3.600 3.700 3.590 3.640 36,538 +0.01(+0.28%)
Oct 03, 2003 3.700 3.720 3.550 3.630 90,717 -0.02(-0.55%)
Oct 02, 2003 3.740 3.750 3.630 3.650 56,487 -0.10(-2.67%)
Oct 01, 2003 3.500 3.750 3.500 3.750 120,933 +0.25(+7.14%)
Sep 30, 2003 3.840 3.850 3.470 3.500 127,407 -0.24(-6.42%)
Sep 29, 2003 3.360 3.880 3.330 3.740 287,566 +0.44(+13.33%)
Sep 26, 2003 3.450 3.580 3.300 3.300 154,206 -0.21(-6.09%)
Sep 25, 2003 3.690 3.690 3.500 3.514 134,194 -0.17(-4.51%)
Sep 24, 2003 3.766 3.730 3.680 3.680 136,062 -0.09(-2.28%)
Sep 23, 2003 3.750 3.800 3.700 3.766 159,970 +0.02(+0.43%)
Sep 22, 2003 3.740 3.800 3.670 3.750 138,642 +0.02(+0.54%)
Sep 19, 2003 3.680 3.850 3.680 3.730 142,856 -0.02(-0.53%)
Sep 18, 2003 3.700 3.830 3.690 3.750 116,365 +0.02(+0.54%)
Sep 17, 2003 3.800 3.830 3.720 3.730 48,127 -0.04(-1.06%)
Sep 16, 2003 3.750 3.870 3.710 3.770 70,561 +0.00(+0.00%)
Sep 15, 2003 3.810 3.900 3.750 3.770 114,900 +0.07(+1.89%)
Sep 12, 2003 3.710 3.800 3.700 3.700 70,800 -0.01(-0.27%)
Sep 11, 2003 3.700 4.000 3.700 3.710 190,500 -0.02(-0.46%)
Sep 10, 2003 3.840 3.864 3.680 3.727 185,200 -0.10(-2.69%)
Sep 09, 2003 4.000 4.040 3.830 3.830 84,800 -0.15(-3.77%)
Sep 08, 2003 3.750 4.000 3.750 3.980 121,600 +0.22(+5.88%)
Sep 05, 2003 3.830 4.000 3.740 3.759 138,100 -0.10(-2.62%)
Sep 04, 2003 4.000 4.000 3.830 3.860 128,200 -0.13(-3.16%)
Sep 03, 2003 4.100 4.100 3.920 3.986 66,000 -0.01(-0.35%)
Sep 02, 2003 4.000 4.110 3.900 4.000 103,500 +0.02(+0.50%)
Aug 29, 2003 3.990 4.050 3.960 3.980 67,100 -0.09(-2.21%)
Aug 28, 2003 4.130 4.130 3.900 4.070 119,500 -0.03(-0.63%)
Aug 27, 2003 4.000 4.100 3.980 4.096 60,900 +0.12(+2.91%)
Aug 26, 2003 4.090 4.160 3.940 3.980 348,300 -0.12(-2.93%)
Aug 25, 2003 4.050 4.136 4.010 4.100 147,900 +0.08(+1.99%)
Aug 22, 2003 4.120 4.150 3.970 4.020 150,400 -0.08(-1.95%)
Aug 21, 2003 4.140 4.145 3.920 4.100 100,700 +0.01(+0.24%)
Aug 20, 2003 4.020 4.140 3.900 4.090 237,100 -0.01(-0.24%)
Aug 19, 2003 4.050 4.100 3.860 4.100 70,700 +0.10(+2.50%)
Aug 18, 2003 3.770 4.070 3.700 4.000 93,500 +0.22(+5.82%)
Aug 15, 2003 3.800 3.880 3.760 3.780 38,500 +0.03(+0.80%)
Aug 14, 2003 3.750 3.820 3.620 3.750 122,700 +0.00(+0.00%)
Aug 13, 2003 3.820 3.850 3.700 3.750 79,400 -0.10(-2.60%)
Aug 12, 2003 3.940 3.950 3.680 3.850 192,400 -0.08(-2.04%)
Aug 11, 2003 3.810 3.930 3.800 3.930 60,000 +0.06(+1.55%)
Aug 08, 2003 3.850 3.955 3.810 3.870 69,100 -0.02(-0.51%)
Aug 07, 2003 3.950 4.050 3.850 3.890 71,800 -0.11(-2.75%)
Aug 06, 2003 4.130 4.180 3.900 4.000 192,200 -0.07(-1.72%)
Aug 05, 2003 4.120 4.150 4.010 4.070 347,900 +0.01(+0.25%)
Aug 04, 2003 4.100 4.200 3.990 4.060 101,400 +0.01(+0.25%)
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.