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 (%)
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%)
May 01, 2006 3.110 3.120 3.060 3.100 86,203 +0.04(+1.31%)
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%)
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.