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, 2009 4.480 4.590 3.980 4.030 716,998 -0.54(-11.82%)
Feb 26, 2009 4.510 4.640 4.450 4.570 487,249 +0.08(+1.78%)
Feb 25, 2009 4.380 4.580 4.360 4.490 507,091 +0.06(+1.35%)
Feb 24, 2009 4.390 4.460 4.300 4.430 633,150 +0.08(+1.84%)
Feb 23, 2009 4.520 4.554 4.330 4.350 618,301 -0.15(-3.33%)
Feb 20, 2009 4.360 4.540 4.320 4.500 459,040 +0.08(+1.81%)
Feb 19, 2009 4.270 4.510 4.130 4.420 439,811 +0.21(+4.99%)
Feb 18, 2009 4.240 4.340 4.100 4.210 303,860 +0.00(+0.00%)
Feb 17, 2009 4.460 4.500 4.200 4.210 383,094 -0.36(-7.88%)
Feb 13, 2009 4.670 4.680 4.480 4.570 292,293 -0.11(-2.35%)
Feb 12, 2009 4.470 4.730 4.470 4.680 267,754 +0.04(+0.86%)
Feb 11, 2009 4.500 4.720 4.500 4.640 180,510 +0.18(+4.04%)
Feb 10, 2009 4.840 4.910 4.460 4.460 337,102 -0.39(-8.04%)
Feb 09, 2009 4.910 4.990 4.680 4.850 348,439 -0.06(-1.22%)
Feb 06, 2009 4.990 5.020 4.800 4.910 319,475 +0.12(+2.51%)
Feb 05, 2009 4.600 4.930 4.560 4.790 975,385 +0.20(+4.36%)
Feb 04, 2009 4.760 4.930 4.540 4.590 535,911 -0.19(-3.97%)
Feb 03, 2009 4.700 4.880 4.600 4.780 373,876 +0.10(+2.14%)
Feb 02, 2009 4.860 4.970 4.630 4.680 515,305 -0.23(-4.68%)
Jan 30, 2009 5.050 5.080 4.720 4.910 550,670 +0.25(+5.36%)
Jan 29, 2009 5.060 5.060 4.630 4.660 968,328 -0.47(-9.16%)
Jan 28, 2009 4.870 5.200 4.860 5.130 622,292 +0.32(+6.65%)
Jan 27, 2009 4.480 5.350 4.440 4.810 1,813,494 +0.36(+8.09%)
Jan 26, 2009 4.220 4.530 4.170 4.450 803,009 +0.22(+5.20%)
Jan 23, 2009 4.060 4.340 4.050 4.230 501,058 +0.05(+1.20%)
Jan 22, 2009 4.300 4.480 4.120 4.180 488,618 -0.26(-5.86%)
Jan 21, 2009 4.000 4.500 3.940 4.440 942,626 +0.46(+11.56%)
Jan 20, 2009 4.180 4.200 3.800 3.980 937,442 -0.27(-6.35%)
Jan 16, 2009 4.340 4.440 4.120 4.250 517,186 -0.05(-1.16%)
Jan 15, 2009 4.400 4.590 4.090 4.300 997,950 -0.12(-2.71%)
Jan 14, 2009 5.230 5.250 4.390 4.420 962,007 -0.35(-7.34%)
Jan 13, 2009 4.710 4.910 4.700 4.770 556,912 +0.02(+0.42%)
Jan 12, 2009 5.240 5.240 4.750 4.750 572,430 -0.18(-3.65%)
Jan 09, 2009 5.260 5.340 4.920 4.930 875,821 -0.40(-7.50%)
Jan 08, 2009 5.060 5.380 5.010 5.330 607,856 +0.24(+4.72%)
Jan 07, 2009 5.240 5.310 4.950 5.090 687,724 -0.23(-4.32%)
Jan 06, 2009 5.440 5.500 5.280 5.320 514,902 -0.05(-0.93%)
Jan 05, 2009 5.490 5.550 5.250 5.370 366,249 -0.12(-2.19%)
Jan 02, 2009 5.340 5.550 5.150 5.490 684,841 +0.17(+3.20%)
Dec 31, 2008 5.010 5.380 5.010 5.320 683,139 +0.33(+6.61%)
Dec 30, 2008 4.990 5.070 4.830 4.990 621,167 +0.09(+1.84%)
Dec 29, 2008 5.400 5.400 4.830 4.900 547,353 -0.51(-9.43%)
Dec 26, 2008 5.350 5.520 5.300 5.410 281,286 +0.07(+1.31%)
Dec 24, 2008 5.260 5.370 5.210 5.340 272,836 +0.10(+1.91%)
Dec 23, 2008 5.400 5.550 5.190 5.240 533,311 -0.10(-1.87%)
Dec 22, 2008 5.540 5.600 5.170 5.340 487,746 -0.19(-3.44%)
Dec 19, 2008 5.770 5.890 5.420 5.530 1,111,226 -0.11(-1.95%)
Dec 18, 2008 5.700 5.970 5.530 5.640 660,100 -0.04(-0.70%)
Dec 17, 2008 5.750 6.080 5.630 5.680 973,304 -0.35(-5.80%)
Dec 16, 2008 6.090 6.300 5.850 6.030 722,087 +0.06(+1.01%)
Dec 15, 2008 6.710 6.710 5.820 5.970 808,349 -0.67(-10.09%)
Dec 12, 2008 6.130 6.640 5.780 6.640 1,419,891 +0.40(+6.41%)
Dec 11, 2008 7.000 7.040 6.160 6.240 2,246,495 -0.39(-5.88%)
Dec 10, 2008 6.280 6.850 6.280 6.630 743,402 +0.42(+6.76%)
Dec 09, 2008 6.330 6.890 6.170 6.210 1,032,671 -0.41(-6.19%)
Dec 08, 2008 6.560 6.820 6.470 6.620 771,191 +0.27(+4.25%)
Dec 05, 2008 5.650 6.390 5.500 6.350 1,028,882 +0.61(+10.63%)
Dec 04, 2008 5.500 6.400 5.460 5.740 997,284 +0.16(+2.87%)
Dec 03, 2008 5.470 5.850 5.360 5.580 919,603 -0.11(-1.93%)
Dec 02, 2008 5.290 5.690 5.200 5.690 1,298,329 +0.50(+9.63%)
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.