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 (%)
Feb 29, 2008 5.980 6.110 5.860 5.890 402,797 -0.16(-2.65%)
Feb 28, 2008 6.310 6.310 6.050 6.050 349,629 -0.19(-3.04%)
Feb 27, 2008 6.000 6.320 5.980 6.240 437,882 +0.18(+2.97%)
Feb 26, 2008 5.930 6.167 5.900 6.060 497,657 +0.10(+1.68%)
Feb 25, 2008 5.610 6.020 5.610 5.960 586,596 +0.36(+6.43%)
Feb 22, 2008 5.980 5.990 5.530 5.600 683,016 -0.39(-6.51%)
Feb 21, 2008 6.050 6.200 5.900 5.990 575,954 -0.01(-0.17%)
Feb 20, 2008 5.970 6.110 5.940 6.000 364,126 +0.00(+0.00%)
Feb 19, 2008 6.020 6.160 5.900 6.000 271,580 +0.05(+0.84%)
Feb 18, 2008 5.990 6.060 5.830 5.950 372,217 +0.00(+0.00%)
Feb 15, 2008 5.990 6.060 5.830 5.950 372,217 -0.05(-0.83%)
Feb 14, 2008 6.280 6.290 5.970 6.000 533,139 -0.24(-3.85%)
Feb 13, 2008 6.270 6.380 6.120 6.240 568,360 +0.04(+0.65%)
Feb 12, 2008 6.010 6.200 5.940 6.200 849,375 +0.20(+3.33%)
Feb 11, 2008 5.880 6.030 5.880 6.000 564,732 +0.10(+1.69%)
Feb 08, 2008 5.970 6.100 5.900 5.900 492,826 -0.07(-1.17%)
Feb 07, 2008 5.860 6.120 5.860 5.970 592,872 +0.07(+1.19%)
Feb 06, 2008 5.990 6.180 5.860 5.900 1,123,573 -0.05(-0.84%)
Feb 05, 2008 5.880 6.040 5.830 5.950 636,509 -0.09(-1.49%)
Feb 04, 2008 5.750 6.040 5.670 6.040 682,323 +0.47(+8.44%)
Feb 01, 2008 6.070 6.120 5.390 5.570 1,308,509 -0.49(-8.09%)
Jan 31, 2008 5.940 6.120 5.930 6.060 528,902 +0.01(+0.17%)
Jan 30, 2008 6.030 6.300 6.020 6.050 437,876 -0.01(-0.17%)
Jan 29, 2008 6.340 6.450 6.010 6.060 667,348 -0.23(-3.66%)
Jan 28, 2008 6.060 6.550 6.050 6.290 1,008,504 +0.24(+3.97%)
Jan 25, 2008 6.020 6.100 5.920 6.050 375,957 +0.09(+1.51%)
Jan 24, 2008 5.990 6.040 5.830 5.960 430,573 +0.02(+0.34%)
Jan 23, 2008 6.160 6.160 5.550 5.940 1,123,903 -0.24(-3.88%)
Jan 22, 2008 5.850 6.250 5.730 6.180 602,783 +0.19(+3.17%)
Jan 21, 2008 6.030 6.100 5.820 5.990 625,361 +0.00(+0.00%)
Jan 18, 2008 6.030 6.100 5.820 5.990 625,361 +0.08(+1.35%)
Jan 17, 2008 6.000 6.020 5.730 5.910 500,655 -0.09(-1.50%)
Jan 16, 2008 5.890 6.100 5.860 6.000 578,811 +0.12(+2.04%)
Jan 15, 2008 5.880 5.940 5.590 5.880 691,736 -0.13(-2.16%)
Jan 14, 2008 5.670 6.070 5.610 6.010 719,034 +0.40(+7.13%)
Jan 11, 2008 5.310 5.710 5.310 5.610 756,446 +0.30(+5.65%)
Jan 10, 2008 5.290 5.350 5.190 5.310 435,661 -0.05(-0.93%)
Jan 09, 2008 5.100 5.380 5.100 5.360 490,114 +0.21(+4.08%)
Jan 08, 2008 5.120 5.370 5.120 5.150 524,517 +0.04(+0.78%)
Jan 07, 2008 5.190 5.310 5.090 5.110 483,395 -0.05(-0.97%)
Jan 04, 2008 5.210 5.380 5.150 5.160 391,695 -0.10(-1.90%)
Jan 03, 2008 5.180 5.380 5.150 5.260 539,858 +0.22(+4.37%)
Jan 02, 2008 5.130 5.359 5.010 5.040 480,280 -0.14(-2.70%)
Jan 01, 2008 5.120 5.280 5.040 5.180 398,647 +0.00(+0.00%)
Dec 31, 2007 5.120 5.280 5.040 5.180 398,647 +0.01(+0.19%)
Dec 28, 2007 5.360 5.490 5.160 5.170 332,367 -0.11(-2.08%)
Dec 27, 2007 5.550 5.630 5.280 5.280 313,416 -0.26(-4.69%)
Dec 26, 2007 5.540 5.580 5.500 5.540 191,033 -0.06(-1.07%)
Dec 24, 2007 5.410 5.710 5.400 5.600 247,918 +0.14(+2.56%)
Dec 21, 2007 5.490 5.510 5.430 5.460 641,651 +0.08(+1.49%)
Dec 20, 2007 5.430 5.430 5.350 5.380 191,651 +0.02(+0.37%)
Dec 19, 2007 5.370 5.400 5.340 5.360 303,638 +0.00(+0.00%)
Dec 18, 2007 5.360 5.410 5.300 5.360 335,173 +0.10(+1.90%)
Dec 17, 2007 5.310 5.450 5.260 5.260 336,092 -0.09(-1.68%)
Dec 14, 2007 5.250 5.540 5.240 5.350 539,976 -0.13(-2.37%)
Dec 13, 2007 5.520 5.590 5.350 5.480 1,424,390 -0.12(-2.14%)
Dec 12, 2007 5.630 5.690 5.530 5.600 474,998 +0.13(+2.38%)
Dec 11, 2007 5.780 5.780 5.450 5.470 504,133 -0.21(-3.70%)
Dec 10, 2007 5.700 5.730 5.640 5.680 383,394 +0.02(+0.35%)
Dec 07, 2007 5.710 5.730 5.500 5.660 375,250 -0.06(-1.05%)
Dec 06, 2007 5.750 5.760 5.550 5.720 584,543 +0.00(+0.00%)
Dec 05, 2007 5.780 5.820 5.670 5.720 506,499 +0.05(+0.88%)
Dec 04, 2007 5.600 5.720 5.570 5.670 471,389 +0.03(+0.53%)
Dec 03, 2007 5.680 5.710 5.610 5.640 422,623 -0.02(-0.35%)
Nov 30, 2007 5.750 5.750 5.600 5.660 602,274 -0.04(-0.70%)
Nov 29, 2007 5.320 5.700 5.320 5.700 853,371 +0.39(+7.34%)
Nov 28, 2007 5.280 5.400 5.180 5.310 871,850 +0.11(+2.12%)
Nov 27, 2007 5.090 5.270 5.050 5.200 680,472 +0.11(+2.16%)
Nov 26, 2007 5.200 5.220 5.050 5.090 452,742 -0.12(-2.30%)
Nov 23, 2007 5.220 5.270 5.140 5.210 167,750 +0.03(+0.58%)
Nov 21, 2007 5.120 5.230 5.010 5.180 266,616 -0.02(-0.38%)
Nov 20, 2007 5.300 5.480 4.990 5.200 1,096,517 -0.07(-1.33%)
Nov 19, 2007 5.100 5.270 5.000 5.270 837,216 +0.15(+2.93%)
Nov 16, 2007 4.890 5.130 4.860 5.120 786,013 +0.21(+4.28%)
Nov 15, 2007 4.970 5.020 4.820 4.910 262,800 -0.07(-1.41%)
Nov 14, 2007 4.930 5.170 4.910 4.980 585,877 +0.07(+1.43%)
Nov 13, 2007 4.890 4.940 4.800 4.910 344,025 +0.08(+1.66%)
Nov 12, 2007 4.460 4.930 4.320 4.830 717,325 +0.40(+9.03%)
Nov 09, 2007 4.550 4.590 4.300 4.430 392,826 -0.20(-4.32%)
Nov 08, 2007 4.510 4.670 4.300 4.630 371,422 +0.18(+4.04%)
Nov 07, 2007 4.610 4.700 4.280 4.450 497,311 -0.21(-4.51%)
Nov 06, 2007 4.640 4.700 4.540 4.660 359,494 +0.01(+0.22%)
Nov 05, 2007 4.700 4.870 4.610 4.650 462,004 -0.08(-1.69%)
Nov 02, 2007 4.780 4.810 4.690 4.730 500,964 +0.03(+0.64%)
Nov 01, 2007 4.960 4.990 4.700 4.700 581,587 -0.29(-5.81%)
Oct 31, 2007 5.100 5.100 4.980 4.990 359,865 -0.05(-0.99%)
Oct 30, 2007 5.050 5.090 5.000 5.040 192,556 -0.05(-0.98%)
Oct 29, 2007 5.180 5.180 5.020 5.090 201,049 -0.04(-0.78%)
Oct 26, 2007 5.110 5.130 5.010 5.130 145,441 +0.06(+1.18%)
Oct 25, 2007 5.110 5.150 5.000 5.070 246,835 -0.01(-0.20%)
Oct 24, 2007 5.050 5.170 4.990 5.080 294,384 -0.11(-2.12%)
Oct 23, 2007 5.350 5.380 5.040 5.190 312,136 -0.08(-1.52%)
Oct 22, 2007 5.000 5.500 5.000 5.270 420,800 +0.27(+5.40%)
Oct 19, 2007 5.320 5.350 5.000 5.000 314,943 -0.32(-6.02%)
Oct 18, 2007 5.270 5.440 5.190 5.320 301,381 +0.01(+0.19%)
Oct 17, 2007 5.330 5.330 5.180 5.310 207,379 +0.04(+0.76%)
Oct 16, 2007 5.230 5.300 5.190 5.270 242,893 +0.02(+0.38%)
Oct 15, 2007 5.220 5.250 5.120 5.250 324,763 +0.01(+0.19%)
Oct 12, 2007 4.960 5.240 4.960 5.240 336,072 +0.29(+5.86%)
Oct 11, 2007 5.230 5.240 4.900 4.950 532,340 -0.25(-4.81%)
Oct 10, 2007 5.280 5.280 5.160 5.200 368,468 -0.05(-0.95%)
Oct 09, 2007 5.310 5.370 5.200 5.250 238,112 -0.06(-1.13%)
Oct 08, 2007 5.340 5.480 5.220 5.310 249,730 -0.05(-0.93%)
Oct 05, 2007 5.130 5.360 5.030 5.360 440,345 +0.28(+5.51%)
Oct 04, 2007 5.080 5.150 5.050 5.080 165,259 +0.03(+0.59%)
Oct 03, 2007 5.010 5.210 4.960 5.050 427,575 -0.09(-1.75%)
Oct 02, 2007 5.000 5.150 4.920 5.140 348,524 +0.16(+3.21%)
Oct 01, 2007 4.950 5.040 4.900 4.980 328,836 +0.02(+0.40%)
Sep 28, 2007 5.080 5.110 4.920 4.960 249,074 -0.13(-2.55%)
Sep 27, 2007 5.080 5.100 5.000 5.090 189,990 +0.02(+0.39%)
Sep 26, 2007 4.990 5.080 4.960 5.070 158,846 +0.09(+1.81%)
Sep 25, 2007 5.010 5.040 4.940 4.980 158,641 -0.07(-1.39%)
Sep 24, 2007 5.040 5.100 4.990 5.050 336,672 +0.03(+0.60%)
Sep 21, 2007 5.110 5.110 4.970 5.020 575,598 -0.04(-0.79%)
Sep 20, 2007 5.170 5.170 5.040 5.060 241,958 -0.11(-2.13%)
Sep 19, 2007 5.150 5.200 5.050 5.170 417,299 +0.05(+0.98%)
Sep 18, 2007 4.950 5.160 4.950 5.120 425,124 +0.18(+3.64%)
Sep 17, 2007 5.030 5.030 4.850 4.940 735,701 -0.07(-1.40%)
Sep 14, 2007 4.920 5.030 4.920 5.010 282,741 +0.08(+1.62%)
Sep 13, 2007 4.980 5.060 4.920 4.930 271,687 -0.04(-0.80%)
Sep 12, 2007 5.080 5.140 4.950 4.970 262,275 -0.14(-2.74%)
Sep 11, 2007 5.020 5.130 4.950 5.110 316,159 +0.11(+2.20%)
Sep 10, 2007 5.050 5.100 4.930 5.000 276,142 -0.04(-0.79%)
Sep 07, 2007 5.120 5.290 5.020 5.040 374,697 -0.13(-2.51%)
Sep 06, 2007 5.220 5.320 5.120 5.170 291,394 -0.04(-0.77%)
Sep 05, 2007 5.270 5.310 5.140 5.210 247,892 -0.13(-2.43%)
Sep 04, 2007 5.400 5.410 5.220 5.340 369,147 -0.09(-1.66%)
Aug 31, 2007 5.380 5.450 5.220 5.430 364,070 +0.10(+1.88%)
Aug 30, 2007 5.170 5.360 5.120 5.330 430,997 +0.09(+1.72%)
Aug 29, 2007 5.140 5.250 5.110 5.240 267,105 +0.12(+2.34%)
Aug 28, 2007 5.110 5.190 5.050 5.120 240,464 -0.03(-0.58%)
Aug 27, 2007 5.190 5.190 5.030 5.150 185,688 +0.02(+0.39%)
Aug 24, 2007 5.080 5.130 5.000 5.130 188,958 +0.06(+1.28%)
Aug 23, 2007 5.150 5.160 4.990 5.065 247,499 -0.05(-1.07%)
Aug 22, 2007 5.090 5.160 5.000 5.120 238,106 +0.09(+1.79%)
Aug 21, 2007 5.260 5.290 5.010 5.030 314,082 -0.18(-3.45%)
Aug 20, 2007 5.110 5.290 5.100 5.210 224,403 +0.10(+1.96%)
Aug 17, 2007 5.450 5.450 5.060 5.110 711,211 -0.05(-0.97%)
Aug 16, 2007 5.000 5.160 4.900 5.160 898,124 +0.09(+1.78%)
Aug 15, 2007 5.090 5.250 5.020 5.070 520,023 -0.04(-0.78%)
Aug 14, 2007 5.220 5.290 5.060 5.110 481,076 -0.12(-2.29%)
Aug 13, 2007 5.430 5.440 5.150 5.230 605,017 -0.18(-3.33%)
Aug 10, 2007 5.460 5.470 5.100 5.410 1,131,328 -0.22(-3.91%)
Aug 09, 2007 5.550 5.810 5.530 5.630 1,485,166 -0.12(-2.09%)
Aug 08, 2007 5.250 5.760 5.230 5.750 1,312,929 +0.56(+10.79%)
Aug 07, 2007 5.090 5.250 4.980 5.190 489,472 +0.04(+0.78%)
Aug 06, 2007 5.090 5.190 4.870 5.150 774,962 +0.14(+2.79%)
Aug 03, 2007 4.980 5.340 4.940 5.010 721,485 -0.18(-3.47%)
Aug 02, 2007 5.450 5.500 4.940 5.190 1,327,009 -0.40(-7.16%)
Aug 01, 2007 5.620 5.780 5.500 5.590 603,831 -0.09(-1.58%)
Jul 31, 2007 5.830 5.930 5.570 5.680 967,134 -0.07(-1.22%)
Jul 30, 2007 6.040 6.190 5.710 5.750 5,552,788 +0.25(+4.55%)
Jul 27, 2007 5.670 5.670 5.410 5.500 435,922 -0.20(-3.51%)
Jul 26, 2007 5.670 5.860 5.420 5.700 663,273 +0.02(+0.35%)
Jul 25, 2007 5.490 5.850 5.440 5.680 382,317 +0.22(+4.03%)
Jul 24, 2007 5.640 5.720 5.330 5.460 428,746 -0.23(-4.04%)
Jul 23, 2007 5.720 5.775 5.550 5.690 436,348 -0.03(-0.52%)
Jul 20, 2007 5.710 5.990 5.660 5.720 831,208 +0.00(+0.00%)
Jul 19, 2007 5.280 5.750 5.150 5.720 1,246,279 +0.49(+9.37%)
Jul 18, 2007 5.150 5.350 5.150 5.230 141,471 +0.02(+0.38%)
Jul 17, 2007 5.200 5.330 5.180 5.210 242,160 +0.00(+0.00%)
Jul 16, 2007 5.350 5.350 5.170 5.210 167,634 -0.17(-3.16%)
Jul 13, 2007 5.280 5.500 5.280 5.380 254,342 +0.08(+1.51%)
Jul 12, 2007 5.260 5.350 5.180 5.300 577,006 +0.05(+0.95%)
Jul 11, 2007 5.090 5.300 5.090 5.250 260,675 +0.13(+2.54%)
Jul 10, 2007 5.210 5.220 5.090 5.120 222,226 -0.09(-1.73%)
Jul 09, 2007 5.290 5.360 5.180 5.210 380,421 -0.09(-1.70%)
Jul 06, 2007 5.300 5.410 5.220 5.300 348,215 -0.03(-0.56%)
Jul 05, 2007 5.500 5.580 5.270 5.330 327,736 -0.17(-3.09%)
Jul 03, 2007 5.370 5.540 5.300 5.500 329,084 +0.16(+3.00%)
Jul 02, 2007 5.250 5.340 5.180 5.340 600,037 +0.11(+2.10%)
Jun 29, 2007 5.050 5.380 5.050 5.230 559,077 +0.17(+3.36%)
Jun 28, 2007 5.080 5.150 5.010 5.060 464,450 +0.01(+0.20%)
Jun 27, 2007 5.020 5.090 4.910 5.050 237,860 +0.00(+0.00%)
Jun 26, 2007 4.980 5.060 4.890 5.050 261,509 +0.13(+2.64%)
Jun 25, 2007 4.970 5.110 4.900 4.920 475,989 -0.06(-1.20%)
Jun 22, 2007 4.980 5.200 4.890 4.980 6,330,678 +0.02(+0.40%)
Jun 21, 2007 5.170 5.250 4.960 4.960 455,147 -0.05(-1.00%)
Jun 20, 2007 5.170 5.190 5.000 5.010 232,000 -0.12(-2.34%)
Jun 19, 2007 5.120 5.230 5.110 5.130 171,400 +0.04(+0.79%)
Jun 18, 2007 5.020 5.200 5.000 5.090 255,900 +0.05(+0.99%)
Jun 15, 2007 5.030 5.040 4.880 5.040 164,200 +0.03(+0.60%)
Jun 14, 2007 5.060 5.080 4.980 5.010 284,900 -0.02(-0.40%)
Jun 13, 2007 4.980 5.090 4.790 5.030 254,500 +0.10(+2.03%)
Jun 12, 2007 5.120 5.180 4.900 4.930 360,200 -0.11(-2.18%)
Jun 11, 2007 5.120 5.270 5.020 5.040 250,612 -0.12(-2.33%)
Jun 08, 2007 5.140 5.220 5.120 5.160 220,186 -0.02(-0.39%)
Jun 07, 2007 5.150 5.230 5.110 5.180 548,078 -0.01(-0.19%)
Jun 06, 2007 5.380 5.440 5.190 5.190 1,002,069 -0.21(-3.89%)
Jun 05, 2007 5.470 5.510 5.370 5.400 232,140 -0.07(-1.28%)
Jun 04, 2007 5.450 5.500 5.330 5.470 169,034 +0.02(+0.37%)
Jun 01, 2007 5.450 5.470 5.370 5.450 277,682 +0.00(+0.00%)
May 31, 2007 5.420 5.470 5.360 5.450 144,578 +0.01(+0.18%)
May 30, 2007 5.420 5.480 5.330 5.440 243,254 +0.04(+0.74%)
May 29, 2007 5.260 5.460 5.210 5.400 247,105 +0.14(+2.66%)
May 25, 2007 5.230 5.330 5.200 5.260 125,983 +0.02(+0.38%)
May 24, 2007 5.250 5.390 5.200 5.240 203,758 -0.04(-0.76%)
May 23, 2007 5.200 5.410 5.200 5.280 348,090 +0.06(+1.15%)
May 22, 2007 5.170 5.360 5.160 5.220 280,830 +0.08(+1.56%)
May 21, 2007 5.100 5.250 5.100 5.140 304,295 +0.04(+0.78%)
May 18, 2007 5.150 5.150 5.050 5.100 160,616 -0.05(-0.97%)
May 17, 2007 5.280 5.280 5.090 5.150 222,024 -0.11(-2.09%)
May 16, 2007 5.350 5.450 5.130 5.260 524,010 +0.08(+1.54%)
May 15, 2007 5.400 5.400 5.100 5.180 330,782 -0.19(-3.54%)
May 14, 2007 5.110 5.380 5.010 5.370 493,137 +0.23(+4.47%)
May 11, 2007 5.040 5.140 5.000 5.140 223,337 +0.10(+1.98%)
May 10, 2007 5.160 5.250 5.000 5.040 277,178 -0.15(-2.89%)
May 09, 2007 5.030 5.190 4.950 5.190 558,379 +0.11(+2.17%)
May 08, 2007 5.110 5.180 4.950 5.080 565,772 -0.07(-1.36%)
May 07, 2007 5.110 5.240 5.020 5.150 231,033 +0.01(+0.19%)
May 04, 2007 5.200 5.280 5.130 5.140 222,714 -0.07(-1.34%)
May 03, 2007 5.180 5.370 5.180 5.210 184,969 -0.10(-1.88%)
May 02, 2007 5.350 5.470 5.160 5.310 309,100 -0.07(-1.30%)
May 01, 2007 5.420 5.440 5.150 5.380 403,335 +0.00(+0.00%)
Apr 30, 2007 5.720 5.740 5.350 5.380 580,199 -0.36(-6.27%)
Apr 27, 2007 5.490 5.830 5.470 5.740 518,834 +0.15(+2.68%)
Apr 26, 2007 5.580 5.730 5.450 5.590 359,717 -0.07(-1.24%)
Apr 25, 2007 5.750 5.750 5.520 5.660 208,800 +0.05(+0.89%)
Apr 24, 2007 5.590 5.700 5.470 5.610 373,090 +0.07(+1.26%)
Apr 23, 2007 5.400 5.630 5.290 5.540 311,790 +0.14(+2.59%)
Apr 20, 2007 5.340 5.420 5.240 5.400 211,111 +0.07(+1.31%)
Apr 19, 2007 5.450 5.540 5.270 5.330 276,026 -0.22(-3.96%)
Apr 18, 2007 5.690 5.790 5.340 5.550 557,764 -0.15(-2.63%)
Apr 17, 2007 5.840 5.870 5.690 5.700 276,715 -0.12(-2.06%)
Apr 16, 2007 5.910 5.920 5.680 5.820 337,732 +0.03(+0.52%)
Apr 13, 2007 5.740 5.880 5.730 5.790 633,597 +0.13(+2.30%)
Apr 12, 2007 5.480 5.760 5.420 5.660 729,031 +0.17(+3.10%)
Apr 11, 2007 5.500 5.560 5.370 5.490 396,111 +0.02(+0.37%)
Apr 10, 2007 5.320 5.540 5.250 5.470 447,533 +0.17(+3.21%)
Apr 09, 2007 5.420 5.450 5.270 5.300 342,821 -0.08(-1.49%)
Apr 05, 2007 5.180 5.440 5.120 5.380 600,601 +0.17(+3.26%)
Apr 04, 2007 5.320 5.360 5.141 5.210 435,900 -0.06(-1.14%)
Apr 03, 2007 5.300 5.500 5.220 5.270 657,077 -0.05(-0.94%)
Apr 02, 2007 5.210 5.350 4.950 5.320 684,676 +0.19(+3.70%)
Mar 30, 2007 5.000 5.330 4.920 5.130 2,628,278 +0.40(+8.46%)
Mar 29, 2007 4.610 4.830 4.570 4.730 346,822 +0.17(+3.73%)
Mar 28, 2007 4.510 4.640 4.410 4.560 242,643 +0.10(+2.24%)
Mar 27, 2007 4.540 4.550 4.380 4.460 102,394 -0.04(-0.89%)
Mar 26, 2007 4.430 4.600 4.400 4.500 295,342 +0.10(+2.27%)
Mar 23, 2007 4.340 4.410 4.210 4.400 171,434 +0.09(+2.09%)
Mar 22, 2007 4.290 4.400 4.270 4.310 116,570 +0.05(+1.17%)
Mar 21, 2007 4.280 4.450 4.260 4.260 264,029 -0.05(-1.16%)
Mar 20, 2007 4.150 4.380 4.100 4.310 289,956 +0.15(+3.61%)
Mar 19, 2007 4.140 4.270 4.050 4.160 186,968 +0.03(+0.73%)
Mar 16, 2007 4.040 4.200 4.040 4.130 134,399 +0.05(+1.23%)
Mar 15, 2007 4.040 4.160 4.040 4.080 164,880 +0.01(+0.25%)
Mar 14, 2007 3.920 4.150 3.850 4.070 171,123 +0.14(+3.56%)
Mar 13, 2007 4.070 4.190 3.910 3.930 284,001 -0.14(-3.44%)
Mar 12, 2007 3.980 4.100 3.960 4.070 213,232 +0.04(+0.99%)
Mar 09, 2007 3.960 4.120 3.940 4.030 221,901 +0.10(+2.54%)
Mar 08, 2007 3.940 4.000 3.900 3.930 108,974 +0.03(+0.77%)
Mar 07, 2007 4.000 4.030 3.900 3.900 166,288 -0.11(-2.74%)
Mar 06, 2007 3.915 4.060 3.890 4.010 156,130 +0.12(+3.08%)
Mar 05, 2007 3.900 3.950 3.840 3.890 189,981 -0.06(-1.52%)
Mar 02, 2007 3.940 4.120 3.900 3.950 173,742 +0.00(+0.00%)
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.