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 (%)
Mar 29, 2002 8.990 9.050 8.800 8.860 819,800 +0.00(+0.00%)
Mar 28, 2002 8.990 9.050 8.800 8.860 819,300 +0.11(+1.26%)
Mar 27, 2002 9.850 10.00 8.650 8.750 1,706,500 -1.08(-10.99%)
Mar 26, 2002 9.100 9.950 9.100 9.830 713,800 +0.66(+7.20%)
Mar 25, 2002 9.120 9.250 8.950 9.170 562,600 +0.02(+0.22%)
Mar 22, 2002 9.150 9.240 8.950 9.150 245,800 +0.23(+2.58%)
Mar 21, 2002 8.870 9.240 8.800 8.920 397,600 -0.07(-0.78%)
Mar 20, 2002 8.680 9.300 8.600 8.990 454,800 +0.04(+0.45%)
Mar 19, 2002 9.550 9.560 8.760 8.950 475,200 -0.45(-4.79%)
Mar 18, 2002 9.290 9.720 9.180 9.400 647,100 +0.18(+1.95%)
Mar 15, 2002 8.950 9.630 8.900 9.220 829,600 +0.24(+2.67%)
Mar 14, 2002 8.990 9.230 8.510 8.980 604,800 +0.20(+2.27%)
Mar 13, 2002 9.290 9.340 8.510 8.780 1,442,700 -0.62(-6.59%)
Mar 12, 2002 7.590 9.640 7.500 9.400 2,537,300 +1.65(+21.29%)
Mar 11, 2002 7.270 7.750 7.200 7.750 169,200 +0.16(+2.11%)
Mar 08, 2002 7.790 7.820 7.450 7.590 202,800 -0.11(-1.43%)
Mar 07, 2002 8.070 8.250 7.530 7.700 408,400 -0.29(-3.63%)
Mar 06, 2002 7.140 8.000 7.140 7.990 661,700 +0.84(+11.75%)
Mar 05, 2002 7.000 7.150 7.000 7.150 66,700 +0.15(+2.14%)
Mar 04, 2002 7.010 7.149 7.000 7.000 175,300 -0.06(-0.85%)
Mar 01, 2002 7.010 7.080 7.000 7.060 183,800 +0.01(+0.14%)
Feb 28, 2002 7.100 7.230 7.000 7.050 76,900 -0.16(-2.22%)
Feb 27, 2002 7.020 7.210 7.000 7.210 139,900 +0.15(+2.13%)
Feb 26, 2002 6.930 7.060 6.870 7.060 80,800 +0.14(+2.02%)
Feb 25, 2002 6.910 7.050 6.850 6.920 123,200 -0.10(-1.42%)
Feb 22, 2002 7.070 7.090 6.800 7.020 201,800 -0.17(-2.36%)
Feb 21, 2002 7.385 7.390 6.800 7.190 299,000 -0.13(-1.78%)
Feb 20, 2002 7.540 7.740 7.250 7.320 191,300 -0.19(-2.53%)
Feb 19, 2002 7.580 7.720 7.400 7.510 241,500 -0.21(-2.72%)
Feb 18, 2002 7.560 7.770 7.460 7.720 196,300 +0.00(+0.00%)
Feb 15, 2002 7.560 7.770 7.460 7.720 196,300 +0.03(+0.39%)
Feb 14, 2002 7.840 8.140 7.510 7.690 547,300 -0.13(-1.66%)
Feb 13, 2002 7.040 7.850 6.990 7.820 957,000 +0.82(+11.71%)
Feb 12, 2002 6.600 7.000 6.600 7.000 146,900 +0.15(+2.19%)
Feb 11, 2002 6.780 7.000 6.720 6.850 84,400 -0.10(-1.44%)
Feb 08, 2002 6.910 6.990 6.800 6.950 84,700 +0.02(+0.29%)
Feb 07, 2002 6.880 7.070 6.800 6.930 54,200 +0.03(+0.43%)
Feb 06, 2002 6.850 7.090 6.750 6.900 106,400 -0.03(-0.43%)
Feb 05, 2002 6.965 7.250 6.590 6.930 158,000 -0.02(-0.29%)
Feb 04, 2002 7.130 7.140 6.560 6.950 181,200 -0.24(-3.34%)
Feb 01, 2002 6.845 7.200 6.845 7.190 143,600 +0.26(+3.75%)
Jan 31, 2002 6.790 6.960 6.660 6.930 121,300 +0.11(+1.61%)
Jan 30, 2002 6.460 6.870 6.460 6.820 161,800 +0.34(+5.25%)
Jan 29, 2002 6.900 6.900 6.260 6.480 364,000 -0.42(-6.09%)
Jan 28, 2002 7.110 7.160 6.840 6.900 280,400 -0.19(-2.68%)
Jan 25, 2002 6.620 7.180 6.580 7.090 445,900 +0.19(+2.72%)
Jan 24, 2002 7.230 7.480 6.860 6.902 480,600 -0.47(-6.34%)
Jan 23, 2002 7.480 7.490 6.830 7.370 741,400 -0.24(-3.15%)
Jan 22, 2002 7.939 7.950 7.420 7.609 817,300 -0.47(-5.82%)
Jan 21, 2002 7.450 8.350 7.360 8.080 2,671,200 +0.00(+0.00%)
Jan 18, 2002 7.450 8.350 7.360 8.080 2,669,200 +1.08(+15.43%)
Jan 17, 2002 7.150 7.230 6.220 7.000 1,639,900 -0.10(-1.41%)
Jan 16, 2002 7.310 7.500 7.030 7.100 562,700 -0.30(-4.05%)
Jan 15, 2002 6.960 7.500 6.950 7.400 829,600 +0.30(+4.23%)
Jan 14, 2002 6.910 7.110 6.510 7.100 631,000 +0.11(+1.57%)
Jan 11, 2002 6.500 7.090 6.480 6.990 939,100 +0.51(+7.87%)
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.