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 (%)
Nov 30, 2016 1.330 1.380 1.320 1.340 507,979 +0.02(+1.52%)
Nov 29, 2016 1.300 1.350 1.300 1.320 551,238 +0.01(+0.76%)
Nov 28, 2016 1.430 1.440 1.310 1.310 775,404 -0.09(-6.43%)
Nov 25, 2016 1.370 1.470 1.350 1.400 1,731,227 +0.05(+3.70%)
Nov 23, 2016 1.350 1.350 1.350 0 +0.13(+10.66%)
Nov 22, 2016 1.290 1.370 1.200 1.220 1,114,527 -0.07(-5.43%)
Nov 21, 2016 1.240 1.290 1.210 1.290 729,739 +0.06(+4.88%)
Nov 18, 2016 1.200 1.250 1.180 1.230 871,351 +0.06(+5.13%)
Nov 17, 2016 1.120 1.190 1.107 1.170 841,989 +0.05(+4.46%)
Nov 16, 2016 1.100 1.130 1.070 1.120 711,327 +0.02(+1.82%)
Nov 15, 2016 1.090 1.110 1.070 1.100 373,156 +0.04(+3.77%)
Nov 14, 2016 1.060 1.100 1.060 1.060 498,268 +0.01(+0.95%)
Nov 11, 2016 1.100 1.110 1.030 1.050 522,581 -0.04(-3.67%)
Nov 10, 2016 1.090 1.110 1.052 1.090 653,398 +0.00(+0.00%)
Nov 09, 2016 1.060 1.100 1.055 1.090 304,631 +0.03(+2.83%)
Nov 08, 2016 1.040 1.070 1.040 1.060 235,556 +0.02(+1.92%)
Nov 07, 2016 1.070 1.070 1.040 1.040 317,014 -0.01(-0.95%)
Nov 04, 2016 1.040 1.060 1.040 1.050 274,753 +0.00(+0.00%)
Nov 03, 2016 1.060 1.072 1.030 1.050 479,828 -0.01(-0.94%)
Nov 02, 2016 1.090 1.129 1.050 1.060 218,828 -0.03(-2.75%)
Nov 01, 2016 1.050 1.110 1.050 1.090 376,499 +0.04(+3.81%)
Oct 31, 2016 1.090 1.090 1.050 1.050 252,046 -0.05(-4.55%)
Oct 28, 2016 1.120 1.120 1.060 1.100 390,617 -0.01(-0.90%)
Oct 27, 2016 1.130 1.140 1.100 1.110 249,120 -0.01(-0.89%)
Oct 26, 2016 1.160 1.180 1.100 1.120 281,010 -0.04(-3.45%)
Oct 25, 2016 1.120 1.170 1.120 1.160 516,268 +0.04(+3.57%)
Oct 24, 2016 1.100 1.140 1.100 1.120 354,132 +0.02(+1.82%)
Oct 21, 2016 1.110 1.119 1.090 1.100 200,809 -0.01(-0.90%)
Oct 20, 2016 1.120 1.120 1.100 1.110 215,725 +0.01(+0.91%)
Oct 19, 2016 1.060 1.120 1.060 1.100 270,494 +0.03(+2.80%)
Oct 18, 2016 1.040 1.080 1.040 1.070 305,687 +0.01(+0.94%)
Oct 17, 2016 1.050 1.080 1.040 1.060 236,507 +0.00(+0.00%)
Oct 14, 2016 1.080 1.100 1.060 1.060 309,400 -0.02(-1.85%)
Oct 13, 2016 1.100 1.120 1.070 1.080 244,672 -0.02(-1.82%)
Oct 12, 2016 1.110 1.130 1.090 1.100 215,914 -0.02(-1.79%)
Oct 11, 2016 1.120 1.140 1.100 1.120 226,145 +0.00(+0.00%)
Oct 10, 2016 1.100 1.140 1.100 1.120 173,454 +0.02(+1.82%)
Oct 07, 2016 1.130 1.130 1.090 1.100 317,666 -0.01(-0.90%)
Oct 06, 2016 1.140 1.150 1.100 1.110 417,363 -0.02(-1.77%)
Oct 05, 2016 1.130 1.150 1.100 1.130 586,391 +0.02(+1.80%)
Oct 04, 2016 1.140 1.180 1.100 1.110 587,027 -0.04(-3.48%)
Oct 03, 2016 1.250 1.270 1.140 1.150 1,353,639 +0.01(+0.88%)
Sep 30, 2016 1.140 1.150 1.110 1.140 176,734 +0.01(+0.88%)
Sep 29, 2016 1.160 1.180 1.120 1.130 463,451 -0.04(-3.42%)
Sep 28, 2016 1.220 1.220 1.090 1.170 561,402 -0.03(-2.50%)
Sep 27, 2016 1.240 1.319 1.180 1.200 780,288 -0.04(-3.23%)
Sep 26, 2016 1.130 1.250 1.110 1.240 1,183,917 +0.11(+9.73%)
Sep 23, 2016 1.090 1.130 1.080 1.130 457,486 +0.05(+4.63%)
Sep 22, 2016 1.090 1.090 1.060 1.080 320,589 -0.01(-0.92%)
Sep 21, 2016 1.070 1.110 1.061 1.090 363,345 +0.03(+2.83%)
Sep 20, 2016 1.050 1.120 1.050 1.060 758,180 +0.00(+0.00%)
Sep 19, 2016 1.070 1.070 1.050 1.060 248,009 -0.01(-0.93%)
Sep 16, 2016 1.050 1.070 1.040 1.070 289,400 +0.01(+0.94%)
Sep 15, 2016 1.040 1.070 1.040 1.060 200,131 +0.01(+0.95%)
Sep 14, 2016 1.070 1.070 1.050 1.050 121,033 -0.02(-1.87%)
Sep 13, 2016 1.050 1.070 1.040 1.070 212,021 +0.00(+0.00%)
Sep 12, 2016 1.060 1.070 1.040 1.070 232,358 +0.00(+0.00%)
Sep 09, 2016 1.060 1.080 1.050 1.070 156,911 +0.00(+0.00%)
Sep 08, 2016 1.050 1.090 1.050 1.070 404,575 +0.02(+1.90%)
Sep 07, 2016 1.040 1.060 1.040 1.050 432,186 +0.00(+0.00%)
Sep 06, 2016 1.050 1.060 1.040 1.050 204,967 +0.00(+0.00%)
Sep 02, 2016 1.060 1.050 1.050 1.050 78,100 -0.01(-0.94%)
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.