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 28, 2006 3.090 3.150 3.020 3.060 73,400 -0.07(-2.24%)
Apr 27, 2006 3.200 3.200 3.090 3.130 68,656 -0.07(-2.19%)
Apr 26, 2006 3.230 3.230 3.110 3.200 56,753 -0.05(-1.54%)
Apr 25, 2006 3.220 3.330 3.140 3.250 72,150 +0.03(+0.93%)
Apr 24, 2006 3.210 3.250 3.150 3.220 68,468 -0.01(-0.31%)
Apr 21, 2006 3.080 3.230 3.080 3.230 44,628 +0.13(+4.19%)
Apr 20, 2006 3.230 3.240 3.080 3.100 82,124 -0.12(-3.73%)
Apr 19, 2006 3.150 3.230 3.140 3.220 108,703 +0.04(+1.26%)
Apr 18, 2006 3.161 3.200 3.090 3.180 81,129 -0.01(-0.31%)
Apr 17, 2006 3.170 3.240 3.080 3.190 63,997 +0.02(+0.63%)
Apr 13, 2006 3.080 3.210 3.020 3.170 61,636 +0.11(+3.59%)
Apr 12, 2006 2.920 3.080 2.930 3.060 98,673 +0.14(+4.79%)
Apr 11, 2006 3.050 3.080 2.900 2.920 135,399 -0.16(-5.19%)
Apr 10, 2006 3.140 3.190 3.050 3.080 69,927 -0.02(-0.65%)
Apr 07, 2006 3.150 3.200 3.100 3.100 56,029 -0.06(-1.90%)
Apr 06, 2006 3.180 3.200 3.090 3.160 104,118 -0.06(-1.86%)
Apr 05, 2006 3.200 3.230 3.170 3.220 87,253 +0.00(+0.00%)
Apr 04, 2006 3.190 3.250 3.140 3.220 57,767 +0.01(+0.31%)
Apr 03, 2006 3.380 3.380 3.200 3.210 85,391 -0.12(-3.60%)
Mar 31, 2006 3.260 3.330 3.200 3.330 106,292 +0.07(+2.15%)
Mar 30, 2006 3.250 3.300 3.200 3.260 103,881 +0.00(+0.00%)
Mar 29, 2006 3.340 3.340 3.120 3.260 216,570 -0.04(-1.21%)
Mar 28, 2006 3.280 3.320 3.250 3.300 54,538 +0.04(+1.23%)
Mar 27, 2006 3.460 3.460 3.260 3.260 218,701 -0.20(-5.78%)
Mar 24, 2006 3.400 3.480 3.300 3.460 100,517 +0.08(+2.37%)
Mar 23, 2006 3.340 3.450 3.340 3.380 68,100 +0.03(+0.90%)
Mar 22, 2006 3.350 3.390 3.250 3.350 125,900 -0.01(-0.30%)
Mar 21, 2006 3.500 3.500 3.350 3.360 76,493 -0.13(-3.72%)
Mar 20, 2006 3.550 3.550 3.440 3.490 72,776 -0.01(-0.29%)
Mar 17, 2006 3.530 3.609 3.410 3.500 84,933 -0.03(-0.85%)
Mar 16, 2006 3.700 3.720 3.510 3.530 73,934 -0.19(-5.11%)
Mar 15, 2006 3.620 3.790 3.516 3.720 187,320 +0.14(+3.91%)
Mar 14, 2006 3.630 3.720 3.570 3.580 149,313 -0.01(-0.28%)
Mar 13, 2006 3.380 3.720 3.350 3.590 302,259 +0.20(+5.90%)
Mar 10, 2006 3.350 3.400 3.340 3.390 79,028 +0.02(+0.59%)
Mar 09, 2006 3.410 3.410 3.350 3.370 90,352 -0.04(-1.17%)
Mar 08, 2006 3.300 3.410 3.300 3.410 53,332 +0.08(+2.40%)
Mar 07, 2006 3.370 3.380 3.300 3.330 53,206 -0.02(-0.60%)
Mar 06, 2006 3.370 3.400 3.320 3.350 63,456 -0.03(-0.89%)
Mar 03, 2006 3.420 3.420 3.320 3.380 71,860 -0.03(-0.88%)
Mar 02, 2006 3.430 3.430 3.310 3.410 118,406 +0.00(+0.00%)
Mar 01, 2006 3.340 3.440 3.290 3.410 230,078 +0.12(+3.65%)
Feb 28, 2006 3.280 3.340 3.230 3.290 78,946 +0.01(+0.30%)
Feb 27, 2006 3.220 3.300 3.200 3.280 72,737 +0.02(+0.61%)
Feb 24, 2006 3.210 3.290 3.190 3.260 94,634 +0.02(+0.62%)
Feb 23, 2006 3.250 3.300 3.170 3.240 75,737 -0.05(-1.52%)
Feb 22, 2006 3.260 3.300 3.180 3.290 47,999 +0.02(+0.61%)
Feb 21, 2006 3.350 3.370 3.190 3.270 54,349 -0.08(-2.39%)
Feb 17, 2006 3.300 3.392 3.280 3.350 75,152 +0.00(+0.00%)
Feb 16, 2006 3.230 3.360 3.210 3.350 126,900 +0.09(+2.76%)
Feb 15, 2006 3.210 3.299 3.160 3.260 109,033 +0.01(+0.31%)
Feb 14, 2006 3.110 3.270 3.100 3.250 121,395 +0.09(+2.85%)
Feb 13, 2006 3.200 3.260 3.110 3.160 69,192 -0.06(-1.86%)
Feb 10, 2006 3.230 3.238 3.160 3.220 42,841 -0.05(-1.53%)
Feb 09, 2006 3.210 3.320 3.200 3.270 75,463 -0.02(-0.61%)
Feb 08, 2006 3.210 3.320 3.180 3.290 71,047 +0.01(+0.30%)
Feb 07, 2006 3.210 3.347 3.210 3.280 41,614 +0.03(+0.92%)
Feb 06, 2006 3.230 3.320 3.210 3.250 30,812 -0.02(-0.61%)
Feb 03, 2006 3.240 3.310 3.190 3.270 26,269 +0.05(+1.55%)
Feb 02, 2006 3.220 3.260 3.190 3.220 37,186 -0.04(-1.23%)
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.