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 27, 2004 6.400 6.660 6.300 6.430 624,400 +0.12(+1.90%)
Feb 26, 2004 6.810 7.000 6.250 6.310 1,234,400 -0.49(-7.21%)
Feb 25, 2004 6.290 7.170 6.200 6.800 2,612,900 +0.60(+9.68%)
Feb 24, 2004 5.700 6.420 5.380 6.200 1,543,100 +0.66(+11.91%)
Feb 23, 2004 5.500 5.600 5.350 5.540 538,900 +0.33(+6.33%)
Feb 20, 2004 5.550 5.600 5.210 5.210 248,700 -0.24(-4.40%)
Feb 19, 2004 5.480 5.590 5.300 5.450 415,900 -0.03(-0.53%)
Feb 18, 2004 5.300 5.520 5.210 5.479 512,800 +0.28(+5.37%)
Feb 17, 2004 5.260 5.290 5.100 5.200 200,200 +0.11(+2.16%)
Feb 13, 2004 5.300 5.300 5.000 5.090 275,600 -0.11(-2.12%)
Feb 12, 2004 5.330 5.490 5.120 5.200 517,200 -0.03(-0.57%)
Feb 11, 2004 5.180 5.326 5.080 5.230 485,700 +0.08(+1.55%)
Feb 10, 2004 5.030 5.170 4.960 5.150 311,200 +0.16(+3.21%)
Feb 09, 2004 4.990 5.170 4.900 4.990 651,800 +0.08(+1.63%)
Feb 06, 2004 4.980 5.280 4.820 4.910 2,807,300 +0.24(+5.14%)
Feb 05, 2004 4.640 4.760 4.530 4.670 263,200 +0.09(+1.97%)
Feb 04, 2004 4.530 4.760 4.530 4.580 338,200 -0.02(-0.43%)
Feb 03, 2004 4.630 4.680 4.580 4.600 268,200 +0.00(+0.00%)
Feb 02, 2004 4.650 4.650 4.450 4.600 318,300 +0.10(+2.22%)
Jan 30, 2004 4.480 4.600 4.310 4.500 182,400 +0.06(+1.35%)
Jan 29, 2004 4.600 4.730 4.270 4.440 165,500 -0.06(-1.33%)
Jan 28, 2004 4.420 4.540 4.230 4.500 270,000 +0.07(+1.58%)
Jan 27, 2004 4.460 4.600 4.430 4.430 58,900 -0.15(-3.28%)
Jan 26, 2004 4.640 4.640 4.440 4.580 75,800 -0.02(-0.43%)
Jan 23, 2004 4.570 4.600 4.460 4.600 102,100 +0.18(+4.07%)
Jan 22, 2004 4.470 4.600 4.420 4.420 76,100 -0.12(-2.64%)
Jan 21, 2004 4.600 4.640 4.500 4.540 51,800 -0.03(-0.66%)
Jan 20, 2004 4.700 4.790 4.520 4.570 137,000 -0.08(-1.72%)
Jan 16, 2004 4.580 4.750 4.580 4.650 104,100 -0.01(-0.21%)
Jan 15, 2004 4.700 4.750 4.510 4.660 95,657 -0.08(-1.69%)
Jan 14, 2004 4.690 4.740 4.600 4.740 115,648 +0.10(+2.16%)
Jan 13, 2004 4.400 4.670 4.400 4.640 139,008 +0.09(+1.98%)
Jan 12, 2004 4.370 4.550 4.350 4.550 181,778 +0.17(+3.88%)
Jan 09, 2004 4.500 4.500 4.330 4.380 133,568 -0.12(-2.67%)
Jan 08, 2004 4.516 4.570 4.300 4.500 165,575 +0.06(+1.35%)
Jan 07, 2004 4.500 4.520 4.400 4.440 142,826 -0.14(-3.06%)
Jan 06, 2004 4.300 4.580 4.180 4.580 447,900 +0.20(+4.57%)
Jan 05, 2004 4.200 4.400 4.051 4.380 453,500 +0.25(+6.05%)
Jan 02, 2004 3.840 4.200 3.804 4.130 380,700 +0.34(+8.97%)
Dec 31, 2003 3.640 3.850 3.610 3.790 319,300 +0.10(+2.74%)
Dec 30, 2003 3.660 3.770 3.630 3.689 1,020,770 -0.01(-0.30%)
Dec 29, 2003 3.610 3.810 3.600 3.700 309,093 -0.03(-0.80%)
Dec 26, 2003 3.610 3.730 3.610 3.730 24,815 +0.03(+0.81%)
Dec 24, 2003 3.660 3.740 3.650 3.700 27,535 -0.04(-1.07%)
Dec 23, 2003 3.620 3.790 3.560 3.740 111,938 +0.02(+0.54%)
Dec 22, 2003 3.720 3.750 3.690 3.720 44,376 -0.01(-0.27%)
Dec 19, 2003 3.750 3.750 3.630 3.730 82,495 +0.08(+2.19%)
Dec 18, 2003 3.650 3.800 3.650 3.650 50,627 -0.06(-1.62%)
Dec 17, 2003 3.760 3.790 3.620 3.710 90,602 -0.04(-1.07%)
Dec 16, 2003 3.600 3.750 3.540 3.750 183,970 +0.20(+5.63%)
Dec 15, 2003 3.820 3.940 3.550 3.550 289,280 -0.25(-6.58%)
Dec 12, 2003 3.650 3.850 3.650 3.800 108,457 +0.00(+0.00%)
Dec 11, 2003 3.510 3.800 3.510 3.800 302,000 +0.28(+7.95%)
Dec 10, 2003 3.550 3.640 3.520 3.520 65,214 -0.07(-1.95%)
Dec 09, 2003 3.600 3.660 3.520 3.590 90,875 -0.08(-2.18%)
Dec 08, 2003 3.670 3.670 3.560 3.670 85,197 +0.07(+1.94%)
Dec 05, 2003 3.630 3.630 3.630 3.600 40,440 -0.03(-0.83%)
Dec 04, 2003 3.570 3.680 3.558 3.630 97,028 +0.05(+1.40%)
Dec 03, 2003 3.600 3.680 3.570 3.580 68,605 -0.02(-0.58%)
Dec 02, 2003 3.620 3.690 3.600 3.601 52,044 -0.09(-2.41%)
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.