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, 2006 3.390 3.390 3.280 3.310 254,415 -0.01(-0.30%)
Oct 30, 2006 3.410 3.430 3.290 3.320 359,922 -0.02(-0.60%)
Oct 27, 2006 3.360 3.510 3.300 3.340 547,608 +0.04(+1.21%)
Oct 26, 2006 3.380 3.450 3.250 3.300 748,102 -0.12(-3.51%)
Oct 25, 2006 3.530 3.600 3.380 3.420 816,440 -0.11(-3.12%)
Oct 24, 2006 3.700 3.730 3.460 3.530 983,957 -0.17(-4.59%)
Oct 23, 2006 4.350 4.450 3.660 3.700 8,079,077 +0.13(+3.64%)
Oct 20, 2006 3.550 3.650 3.530 3.570 196,699 +0.00(+0.00%)
Oct 19, 2006 3.570 3.620 3.500 3.570 95,700 -0.03(-0.83%)
Oct 18, 2006 3.640 3.700 3.520 3.600 284,279 +0.00(+0.00%)
Oct 17, 2006 3.660 3.670 3.570 3.600 123,075 -0.05(-1.37%)
Oct 16, 2006 3.650 3.750 3.580 3.650 350,712 +0.03(+0.83%)
Oct 13, 2006 3.480 3.720 3.360 3.620 361,659 +0.27(+8.06%)
Oct 12, 2006 3.650 3.650 3.250 3.350 600,464 -0.24(-6.69%)
Oct 11, 2006 3.690 3.720 3.570 3.590 267,717 -0.15(-4.01%)
Oct 10, 2006 3.650 3.760 3.530 3.740 204,742 +0.12(+3.31%)
Oct 09, 2006 3.630 3.800 3.580 3.620 237,740 -0.06(-1.63%)
Oct 06, 2006 3.780 3.850 3.680 3.680 427,256 -0.18(-4.66%)
Oct 05, 2006 3.820 3.940 3.800 3.860 301,726 +0.01(+0.26%)
Oct 04, 2006 3.700 3.850 3.630 3.850 82,744 +0.16(+4.34%)
Oct 03, 2006 3.740 3.780 3.650 3.690 79,439 -0.07(-1.86%)
Oct 02, 2006 3.750 3.850 3.570 3.760 147,066 +0.06(+1.62%)
Sep 29, 2006 3.950 3.950 3.450 3.700 493,735 -0.23(-5.85%)
Sep 28, 2006 3.890 3.950 3.810 3.930 108,163 +0.02(+0.51%)
Sep 27, 2006 3.960 4.030 3.800 3.910 74,541 -0.03(-0.76%)
Sep 26, 2006 3.790 3.980 3.750 3.940 84,854 +0.12(+3.14%)
Sep 25, 2006 3.900 3.920 3.770 3.820 104,399 -0.10(-2.55%)
Sep 22, 2006 3.960 4.020 3.920 3.920 88,486 -0.05(-1.26%)
Sep 21, 2006 4.100 4.100 3.950 3.970 54,192 -0.11(-2.70%)
Sep 20, 2006 4.130 4.200 4.050 4.080 100,535 -0.05(-1.21%)
Sep 19, 2006 4.070 4.220 3.820 4.130 232,336 +0.10(+2.48%)
Sep 18, 2006 3.900 4.050 3.750 4.030 156,909 +0.22(+5.77%)
Sep 15, 2006 3.780 3.920 3.690 3.810 109,176 +0.08(+2.14%)
Sep 14, 2006 3.780 3.930 3.650 3.730 130,505 -0.05(-1.32%)
Sep 13, 2006 3.820 4.040 3.760 3.780 153,039 -0.07(-1.82%)
Sep 12, 2006 3.810 3.870 3.790 3.850 58,367 +0.01(+0.26%)
Sep 11, 2006 3.960 3.960 3.750 3.840 101,702 -0.11(-2.78%)
Sep 08, 2006 4.020 4.080 3.900 3.950 99,903 -0.09(-2.23%)
Sep 07, 2006 4.350 4.420 3.980 4.040 359,900 -0.26(-6.05%)
Sep 06, 2006 3.960 4.340 3.950 4.300 383,107 +0.33(+8.31%)
Sep 05, 2006 3.940 4.020 3.890 3.970 145,963 +0.09(+2.32%)
Sep 01, 2006 3.760 3.920 3.710 3.880 120,906 +0.15(+4.02%)
Aug 31, 2006 3.800 3.860 3.630 3.730 131,364 -0.10(-2.61%)
Aug 30, 2006 3.540 3.870 3.540 3.830 136,363 +0.26(+7.28%)
Aug 29, 2006 3.590 3.670 3.560 3.570 122,204 -0.10(-2.72%)
Aug 28, 2006 3.900 3.900 3.610 3.670 162,651 -0.15(-3.93%)
Aug 25, 2006 3.960 3.970 3.770 3.820 99,258 -0.15(-3.78%)
Aug 24, 2006 3.990 4.010 3.930 3.970 100,935 +0.02(+0.51%)
Aug 23, 2006 4.030 4.090 3.890 3.950 156,176 -0.05(-1.25%)
Aug 22, 2006 4.040 4.040 3.960 4.000 124,805 -0.04(-0.99%)
Aug 21, 2006 3.960 4.040 3.850 4.040 144,018 +0.06(+1.51%)
Aug 18, 2006 3.990 4.020 3.850 3.980 112,922 +0.01(+0.25%)
Aug 17, 2006 3.900 4.130 3.810 3.970 394,690 +0.12(+3.12%)
Aug 16, 2006 3.480 3.890 3.480 3.850 285,989 +0.35(+10.00%)
Aug 15, 2006 3.500 3.550 3.420 3.500 111,330 +0.05(+1.45%)
Aug 14, 2006 3.390 3.500 3.380 3.450 86,699 +0.04(+1.17%)
Aug 11, 2006 3.540 3.540 3.400 3.410 51,118 -0.06(-1.73%)
Aug 10, 2006 3.430 3.480 3.400 3.470 96,761 +0.00(+0.00%)
Aug 09, 2006 3.550 3.550 3.430 3.470 78,136 -0.04(-1.14%)
Aug 08, 2006 3.560 3.600 3.450 3.510 98,989 -0.01(-0.28%)
Aug 07, 2006 3.670 3.670 3.440 3.520 135,552 -0.12(-3.30%)
Aug 04, 2006 3.620 3.820 3.500 3.640 234,833 +0.07(+1.96%)
Aug 03, 2006 3.650 3.730 3.480 3.570 127,738 -0.06(-1.65%)
Aug 02, 2006 3.360 3.750 3.360 3.630 850,035 +0.31(+9.34%)
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.