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 (%)
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%)
Mar 01, 2007 3.940 4.000 3.800 3.950 166,219 +0.00(+0.00%)
Feb 28, 2007 3.800 4.050 3.760 3.950 194,579 +0.04(+1.02%)
Feb 27, 2007 3.950 4.030 3.790 3.910 219,798 -0.09(-2.25%)
Feb 26, 2007 3.970 4.100 3.930 4.000 69,934 +0.05(+1.27%)
Feb 23, 2007 4.040 4.060 3.950 3.950 100,733 -0.05(-1.25%)
Feb 22, 2007 3.930 4.050 3.930 4.000 162,656 +0.07(+1.78%)
Feb 21, 2007 4.040 4.060 3.900 3.930 112,079 -0.07(-1.75%)
Feb 20, 2007 4.090 4.120 4.000 4.000 163,747 -0.09(-2.20%)
Feb 16, 2007 3.930 4.100 3.840 4.090 355,167 +0.19(+4.87%)
Feb 15, 2007 4.240 4.240 3.870 3.900 492,857 -0.30(-7.14%)
Feb 14, 2007 4.310 4.390 4.190 4.200 126,844 -0.13(-3.00%)
Feb 13, 2007 4.340 4.390 4.270 4.330 124,851 -0.02(-0.46%)
Feb 12, 2007 4.350 4.450 4.290 4.350 54,449 +0.04(+0.93%)
Feb 09, 2007 4.380 4.380 4.300 4.310 90,727 -0.10(-2.27%)
Feb 08, 2007 4.310 4.480 4.310 4.410 189,200 +0.10(+2.32%)
Feb 07, 2007 4.360 4.420 4.280 4.310 147,176 -0.08(-1.82%)
Feb 06, 2007 4.260 4.440 4.150 4.390 157,455 +0.13(+3.05%)
Feb 05, 2007 4.300 4.350 4.250 4.260 94,344 -0.06(-1.39%)
Feb 02, 2007 4.500 4.500 4.300 4.320 167,353 -0.13(-2.92%)
Feb 01, 2007 4.420 4.600 4.370 4.450 263,982 +0.03(+0.68%)
Jan 31, 2007 4.270 4.600 4.270 4.420 228,680 +0.12(+2.79%)
Jan 30, 2007 4.230 4.340 4.200 4.300 163,081 +0.05(+1.18%)
Jan 29, 2007 4.340 4.360 4.210 4.250 133,223 -0.06(-1.39%)
Jan 26, 2007 4.380 4.380 4.200 4.310 161,526 -0.10(-2.27%)
Jan 25, 2007 4.570 4.610 4.390 4.410 203,943 -0.18(-3.92%)
Jan 24, 2007 4.310 4.660 4.260 4.590 366,744 +0.27(+6.25%)
Jan 23, 2007 4.350 4.380 4.220 4.320 149,241 -0.02(-0.46%)
Jan 22, 2007 4.380 4.430 4.200 4.340 197,167 -0.07(-1.59%)
Jan 19, 2007 4.500 4.560 4.250 4.410 271,863 -0.10(-2.22%)
Jan 18, 2007 4.400 4.600 4.250 4.510 483,384 +0.09(+2.04%)
Jan 17, 2007 4.280 4.450 4.040 4.420 390,110 +0.14(+3.27%)
Jan 16, 2007 4.330 4.350 4.090 4.280 156,968 +0.01(+0.23%)
Jan 12, 2007 4.160 4.330 4.010 4.270 237,354 +0.08(+1.91%)
Jan 11, 2007 3.950 4.250 3.950 4.190 425,212 +0.22(+5.54%)
Jan 10, 2007 4.090 4.130 3.930 3.970 159,664 -0.10(-2.46%)
Jan 09, 2007 3.790 4.270 3.790 4.070 727,623 +0.31(+8.24%)
Jan 08, 2007 3.820 3.860 3.700 3.760 158,582 -0.09(-2.34%)
Jan 05, 2007 3.650 3.860 3.650 3.850 338,066 +0.18(+4.90%)
Jan 04, 2007 3.700 3.760 3.580 3.670 124,539 -0.02(-0.54%)
Jan 03, 2007 3.670 3.930 3.660 3.690 380,062 +0.07(+1.93%)
Dec 29, 2006 3.620 3.750 3.530 3.620 227,100 -0.03(-0.82%)
Dec 28, 2006 3.650 3.750 3.590 3.650 125,524 -0.03(-0.82%)
Dec 27, 2006 3.590 3.790 3.490 3.680 222,250 +0.09(+2.51%)
Dec 26, 2006 3.590 3.700 3.540 3.590 200,651 -0.04(-1.10%)
Dec 22, 2006 3.370 3.690 3.370 3.630 246,610 +0.20(+5.83%)
Dec 21, 2006 3.400 3.450 3.310 3.430 317,348 +0.03(+0.88%)
Dec 20, 2006 3.490 3.500 3.390 3.400 233,603 -0.09(-2.58%)
Dec 19, 2006 3.470 3.550 3.400 3.490 332,264 -0.01(-0.29%)
Dec 18, 2006 3.550 3.610 3.440 3.500 370,395 -0.09(-2.51%)
Dec 15, 2006 3.570 3.680 3.540 3.590 250,479 +0.00(+0.00%)
Dec 14, 2006 3.580 3.650 3.530 3.590 301,595 +0.01(+0.28%)
Dec 13, 2006 3.750 3.760 3.480 3.580 449,814 -0.16(-4.28%)
Dec 12, 2006 3.840 3.850 3.700 3.740 535,930 -0.02(-0.53%)
Dec 11, 2006 3.960 3.960 3.730 3.760 454,590 -0.21(-5.29%)
Dec 08, 2006 3.960 4.000 3.950 3.970 184,353 -0.03(-0.75%)
Dec 07, 2006 4.040 4.060 3.930 4.000 175,267 -0.06(-1.48%)
Dec 06, 2006 4.050 4.060 3.990 4.060 119,869 +0.04(+1.00%)
Dec 05, 2006 4.070 4.070 4.000 4.020 124,502 -0.03(-0.74%)
Dec 04, 2006 4.040 4.090 3.960 4.050 160,027 +0.01(+0.25%)
Dec 01, 2006 4.030 4.070 3.980 4.040 277,836 -0.02(-0.49%)
Nov 30, 2006 4.160 4.200 4.040 4.060 372,200 -0.14(-3.33%)
Nov 29, 2006 4.050 4.200 4.020 4.200 251,739 +0.13(+3.19%)
Nov 28, 2006 4.090 4.150 4.040 4.070 313,502 -0.01(-0.25%)
Nov 27, 2006 4.080 4.210 4.030 4.080 540,344 +0.00(+0.00%)
Nov 24, 2006 3.990 4.110 3.980 4.080 169,381 +0.07(+1.75%)
Nov 22, 2006 3.990 4.040 3.960 4.010 317,358 +0.00(+0.00%)
Nov 21, 2006 4.080 4.080 3.970 4.010 679,267 -0.06(-1.47%)
Nov 20, 2006 3.640 4.100 3.640 4.070 1,512,558 +0.37(+10.00%)
Nov 17, 2006 3.620 3.710 3.610 3.700 301,405 +0.05(+1.37%)
Nov 16, 2006 3.600 3.650 3.551 3.650 318,457 +0.05(+1.39%)
Nov 15, 2006 3.480 3.600 3.440 3.600 566,287 +0.08(+2.27%)
Nov 14, 2006 3.490 3.560 3.410 3.520 288,386 +0.02(+0.57%)
Nov 13, 2006 3.460 3.550 3.430 3.500 247,508 +0.01(+0.29%)
Nov 10, 2006 3.530 3.530 3.410 3.490 199,772 -0.01(-0.29%)
Nov 09, 2006 3.580 3.610 3.410 3.500 321,272 -0.09(-2.51%)
Nov 08, 2006 3.690 3.700 3.530 3.590 219,172 -0.10(-2.71%)
Nov 07, 2006 3.670 3.760 3.580 3.690 708,617 +0.09(+2.50%)
Nov 06, 2006 3.410 3.610 3.410 3.600 654,345 +0.21(+6.19%)
Nov 03, 2006 3.260 3.410 3.220 3.390 346,309 +0.10(+3.04%)
Nov 02, 2006 3.300 3.390 3.200 3.290 266,504 -0.08(-2.37%)
Nov 01, 2006 3.260 3.420 3.180 3.370 679,387 +0.06(+1.81%)
Oct 31, 2006 3.390 3.390 3.280 3.310 254,415 -0.01(-0.30%)
Oct 30, 2006 3.410 3.430 3.290 3.320 359,922 -0.02(-0.60%)
Oct 27, 2006 3.360 3.510 3.300 3.340 547,608 +0.04(+1.21%)
Oct 26, 2006 3.380 3.450 3.250 3.300 748,102 -0.12(-3.51%)
Oct 25, 2006 3.530 3.600 3.380 3.420 816,440 -0.11(-3.12%)
Oct 24, 2006 3.700 3.730 3.460 3.530 983,957 -0.17(-4.59%)
Oct 23, 2006 4.350 4.450 3.660 3.700 8,079,077 +0.13(+3.64%)
Oct 20, 2006 3.550 3.650 3.530 3.570 196,699 +0.00(+0.00%)
Oct 19, 2006 3.570 3.620 3.500 3.570 95,700 -0.03(-0.83%)
Oct 18, 2006 3.640 3.700 3.520 3.600 284,279 +0.00(+0.00%)
Oct 17, 2006 3.660 3.670 3.570 3.600 123,075 -0.05(-1.37%)
Oct 16, 2006 3.650 3.750 3.580 3.650 350,712 +0.03(+0.83%)
Oct 13, 2006 3.480 3.720 3.360 3.620 361,659 +0.27(+8.06%)
Oct 12, 2006 3.650 3.650 3.250 3.350 600,464 -0.24(-6.69%)
Oct 11, 2006 3.690 3.720 3.570 3.590 267,717 -0.15(-4.01%)
Oct 10, 2006 3.650 3.760 3.530 3.740 204,742 +0.12(+3.31%)
Oct 09, 2006 3.630 3.800 3.580 3.620 237,740 -0.06(-1.63%)
Oct 06, 2006 3.780 3.850 3.680 3.680 427,256 -0.18(-4.66%)
Oct 05, 2006 3.820 3.940 3.800 3.860 301,726 +0.01(+0.26%)
Oct 04, 2006 3.700 3.850 3.630 3.850 82,744 +0.16(+4.34%)
Oct 03, 2006 3.740 3.780 3.650 3.690 79,439 -0.07(-1.86%)
Oct 02, 2006 3.750 3.850 3.570 3.760 147,066 +0.06(+1.62%)
Sep 29, 2006 3.950 3.950 3.450 3.700 493,735 -0.23(-5.85%)
Sep 28, 2006 3.890 3.950 3.810 3.930 108,163 +0.02(+0.51%)
Sep 27, 2006 3.960 4.030 3.800 3.910 74,541 -0.03(-0.76%)
Sep 26, 2006 3.790 3.980 3.750 3.940 84,854 +0.12(+3.14%)
Sep 25, 2006 3.900 3.920 3.770 3.820 104,399 -0.10(-2.55%)
Sep 22, 2006 3.960 4.020 3.920 3.920 88,486 -0.05(-1.26%)
Sep 21, 2006 4.100 4.100 3.950 3.970 54,192 -0.11(-2.70%)
Sep 20, 2006 4.130 4.200 4.050 4.080 100,535 -0.05(-1.21%)
Sep 19, 2006 4.070 4.220 3.820 4.130 232,336 +0.10(+2.48%)
Sep 18, 2006 3.900 4.050 3.750 4.030 156,909 +0.22(+5.77%)
Sep 15, 2006 3.780 3.920 3.690 3.810 109,176 +0.08(+2.14%)
Sep 14, 2006 3.780 3.930 3.650 3.730 130,505 -0.05(-1.32%)
Sep 13, 2006 3.820 4.040 3.760 3.780 153,039 -0.07(-1.82%)
Sep 12, 2006 3.810 3.870 3.790 3.850 58,367 +0.01(+0.26%)
Sep 11, 2006 3.960 3.960 3.750 3.840 101,702 -0.11(-2.78%)
Sep 08, 2006 4.020 4.080 3.900 3.950 99,903 -0.09(-2.23%)
Sep 07, 2006 4.350 4.420 3.980 4.040 359,900 -0.26(-6.05%)
Sep 06, 2006 3.960 4.340 3.950 4.300 383,107 +0.33(+8.31%)
Sep 05, 2006 3.940 4.020 3.890 3.970 145,963 +0.09(+2.32%)
Sep 01, 2006 3.760 3.920 3.710 3.880 120,906 +0.15(+4.02%)
Aug 31, 2006 3.800 3.860 3.630 3.730 131,364 -0.10(-2.61%)
Aug 30, 2006 3.540 3.870 3.540 3.830 136,363 +0.26(+7.28%)
Aug 29, 2006 3.590 3.670 3.560 3.570 122,204 -0.10(-2.72%)
Aug 28, 2006 3.900 3.900 3.610 3.670 162,651 -0.15(-3.93%)
Aug 25, 2006 3.960 3.970 3.770 3.820 99,258 -0.15(-3.78%)
Aug 24, 2006 3.990 4.010 3.930 3.970 100,935 +0.02(+0.51%)
Aug 23, 2006 4.030 4.090 3.890 3.950 156,176 -0.05(-1.25%)
Aug 22, 2006 4.040 4.040 3.960 4.000 124,805 -0.04(-0.99%)
Aug 21, 2006 3.960 4.040 3.850 4.040 144,018 +0.06(+1.51%)
Aug 18, 2006 3.990 4.020 3.850 3.980 112,922 +0.01(+0.25%)
Aug 17, 2006 3.900 4.130 3.810 3.970 394,690 +0.12(+3.12%)
Aug 16, 2006 3.480 3.890 3.480 3.850 285,989 +0.35(+10.00%)
Aug 15, 2006 3.500 3.550 3.420 3.500 111,330 +0.05(+1.45%)
Aug 14, 2006 3.390 3.500 3.380 3.450 86,699 +0.04(+1.17%)
Aug 11, 2006 3.540 3.540 3.400 3.410 51,118 -0.06(-1.73%)
Aug 10, 2006 3.430 3.480 3.400 3.470 96,761 +0.00(+0.00%)
Aug 09, 2006 3.550 3.550 3.430 3.470 78,136 -0.04(-1.14%)
Aug 08, 2006 3.560 3.600 3.450 3.510 98,989 -0.01(-0.28%)
Aug 07, 2006 3.670 3.670 3.440 3.520 135,552 -0.12(-3.30%)
Aug 04, 2006 3.620 3.820 3.500 3.640 234,833 +0.07(+1.96%)
Aug 03, 2006 3.650 3.730 3.480 3.570 127,738 -0.06(-1.65%)
Aug 02, 2006 3.360 3.750 3.360 3.630 850,035 +0.31(+9.34%)
Aug 01, 2006 3.260 3.350 3.250 3.320 200,098 +0.02(+0.47%)
Jul 31, 2006 3.180 3.320 3.140 3.304 301,244 +0.15(+4.90%)
Jul 28, 2006 3.160 3.160 3.000 3.150 161,042 -0.01(-0.32%)
Jul 27, 2006 3.140 3.160 3.070 3.160 163,961 -0.01(-0.32%)
Jul 26, 2006 3.070 3.170 2.950 3.170 306,892 +0.12(+3.93%)
Jul 25, 2006 3.110 3.110 3.050 3.050 136,416 -0.03(-0.97%)
Jul 24, 2006 3.070 3.140 3.030 3.080 268,566 +0.02(+0.65%)
Jul 21, 2006 3.100 3.100 2.970 3.060 425,719 -0.05(-1.61%)
Jul 20, 2006 3.150 3.180 3.050 3.110 141,060 -0.02(-0.64%)
Jul 19, 2006 3.080 3.150 3.050 3.130 265,402 +0.04(+1.29%)
Jul 18, 2006 3.100 3.120 2.960 3.090 233,392 -0.01(-0.32%)
Jul 17, 2006 3.130 3.240 3.020 3.100 280,619 -0.10(-3.13%)
Jul 14, 2006 3.150 3.260 3.080 3.200 227,898 -0.05(-1.54%)
Jul 13, 2006 3.300 3.310 3.090 3.250 463,222 -0.05(-1.52%)
Jul 12, 2006 3.300 3.380 3.200 3.300 173,765 -0.03(-0.90%)
Jul 11, 2006 3.450 3.450 3.110 3.330 523,209 -0.12(-3.48%)
Jul 10, 2006 3.350 3.450 3.300 3.450 109,306 +0.10(+2.99%)
Jul 07, 2006 3.540 3.560 3.290 3.350 467,161 -0.24(-6.69%)
Jul 06, 2006 3.750 3.750 3.550 3.590 106,104 -0.16(-4.27%)
Jul 05, 2006 3.830 3.830 3.510 3.750 276,001 -0.08(-2.09%)
Jul 03, 2006 3.830 3.850 3.810 3.830 25,661 -0.02(-0.52%)
Jun 30, 2006 3.800 3.860 3.730 3.850 121,445 +0.04(+1.05%)
Jun 29, 2006 3.620 3.840 3.580 3.810 248,300 +0.17(+4.67%)
Jun 28, 2006 3.560 3.650 3.510 3.640 114,502 +0.08(+2.25%)
Jun 27, 2006 3.660 3.700 3.500 3.560 173,780 -0.13(-3.52%)
Jun 26, 2006 3.720 3.770 3.580 3.690 115,300 -0.01(-0.27%)
Jun 23, 2006 3.560 3.810 3.550 3.700 260,345 +0.08(+2.21%)
Jun 22, 2006 3.790 3.800 3.550 3.620 324,865 -0.21(-5.48%)
Jun 21, 2006 3.810 3.930 3.750 3.830 265,777 -0.06(-1.54%)
Jun 20, 2006 3.750 3.920 3.710 3.890 154,580 +0.12(+3.18%)
Jun 19, 2006 3.680 3.850 3.650 3.770 242,216 -0.01(-0.26%)
Jun 16, 2006 3.800 3.850 3.770 3.780 169,008 -0.03(-0.79%)
Jun 15, 2006 3.850 3.910 3.650 3.810 296,629 -0.09(-2.31%)
Jun 14, 2006 4.020 4.020 3.800 3.900 251,711 -0.09(-2.26%)
Jun 13, 2006 4.080 4.140 3.890 3.990 203,431 -0.09(-2.21%)
Jun 12, 2006 4.160 4.300 3.900 4.080 230,393 -0.09(-2.16%)
Jun 09, 2006 4.420 4.500 4.050 4.170 230,639 -0.25(-5.66%)
Jun 08, 2006 4.550 4.550 4.340 4.420 231,582 -0.12(-2.64%)
Jun 07, 2006 4.540 4.750 4.410 4.540 316,882 +0.04(+0.89%)
Jun 06, 2006 4.750 4.750 4.400 4.500 238,544 -0.21(-4.46%)
Jun 05, 2006 4.580 4.990 4.540 4.710 382,583 +0.11(+2.39%)
Jun 02, 2006 4.550 4.720 4.450 4.600 218,807 -0.09(-1.92%)
Jun 01, 2006 4.300 4.840 4.300 4.690 501,154 +0.32(+7.32%)
May 31, 2006 4.400 4.430 4.300 4.370 108,451 -0.03(-0.68%)
May 30, 2006 4.420 4.470 4.310 4.400 169,949 +0.00(+0.00%)
May 26, 2006 4.340 4.500 4.340 4.400 186,149 +0.07(+1.62%)
May 25, 2006 4.390 4.520 4.300 4.330 153,706 -0.02(-0.46%)
May 24, 2006 4.490 4.490 4.160 4.350 274,939 -0.14(-3.12%)
May 23, 2006 4.250 4.516 4.250 4.490 221,771 +0.24(+5.65%)
May 22, 2006 4.500 4.500 4.240 4.250 208,721 -0.23(-5.13%)
May 19, 2006 4.650 4.680 4.350 4.480 407,936 -0.22(-4.68%)
May 18, 2006 4.940 5.180 4.650 4.700 1,472,384 -0.23(-4.67%)
May 17, 2006 4.210 5.040 4.050 4.930 2,287,890 +0.66(+15.46%)
May 16, 2006 4.780 4.800 4.230 4.270 672,629 -0.55(-11.41%)
May 15, 2006 4.690 4.900 4.470 4.820 832,494 +0.07(+1.47%)
May 12, 2006 5.080 5.280 4.600 4.750 1,510,707 -0.59(-11.05%)
May 11, 2006 4.410 5.600 4.300 5.340 6,481,521 +1.04(+24.19%)
May 10, 2006 3.460 5.000 3.460 4.300 7,527,870 +1.02(+31.10%)
May 09, 2006 3.370 3.400 3.250 3.280 99,556 -0.12(-3.53%)
May 08, 2006 3.420 3.420 3.260 3.400 188,928 +0.00(+0.00%)
May 05, 2006 3.445 3.490 3.290 3.400 1,516,143 +0.25(+7.94%)
May 04, 2006 3.050 3.200 3.050 3.150 107,662 +0.05(+1.61%)
May 03, 2006 3.060 3.190 2.970 3.100 95,625 +0.03(+0.98%)
May 02, 2006 3.090 3.110 3.000 3.070 57,715 -0.03(-0.97%)
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.