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 (%)
Jul 29, 2011 7.950 8.270 7.880 8.210 1,357,756 +0.18(+2.24%)
Jul 28, 2011 8.070 8.190 7.980 8.030 806,677 -0.02(-0.25%)
Jul 27, 2011 8.140 8.170 7.990 8.050 1,659,216 -0.15(-1.83%)
Jul 26, 2011 8.010 8.310 7.930 8.200 1,274,304 +0.18(+2.24%)
Jul 25, 2011 8.170 8.230 7.970 8.020 912,629 -0.21(-2.55%)
Jul 22, 2011 8.280 8.380 8.220 8.230 496,790 -0.11(-1.32%)
Jul 21, 2011 8.330 8.410 8.280 8.340 856,351 +0.07(+0.85%)
Jul 20, 2011 8.540 8.573 8.220 8.270 1,123,538 +0.03(+0.36%)
Jul 19, 2011 8.200 8.370 8.170 8.240 969,487 +0.07(+0.86%)
Jul 18, 2011 8.330 8.340 8.080 8.170 1,232,313 -0.17(-2.04%)
Jul 15, 2011 8.420 8.580 8.290 8.340 1,057,441 -0.05(-0.60%)
Jul 14, 2011 8.450 8.610 8.270 8.390 1,341,792 -0.02(-0.24%)
Jul 13, 2011 8.170 8.530 8.130 8.410 1,284,350 +0.33(+4.08%)
Jul 12, 2011 8.190 8.250 8.050 8.080 1,075,468 -0.14(-1.70%)
Jul 11, 2011 8.340 8.370 8.100 8.220 1,091,221 -0.19(-2.26%)
Jul 08, 2011 8.380 8.460 8.300 8.410 847,916 -0.05(-0.59%)
Jul 07, 2011 8.450 8.600 8.320 8.460 937,019 +0.07(+0.83%)
Jul 06, 2011 8.440 8.680 8.340 8.390 1,295,629 -0.04(-0.47%)
Jul 05, 2011 8.100 8.740 8.060 8.430 3,479,629 +0.35(+4.33%)
Jul 01, 2011 8.090 8.195 8.030 8.080 1,707,700 -0.06(-0.74%)
Jun 30, 2011 8.020 8.140 7.900 8.140 1,694,840 +0.28(+3.56%)
Jun 29, 2011 7.850 7.980 7.800 7.860 1,182,820 +0.05(+0.64%)
Jun 28, 2011 7.630 7.880 7.630 7.810 959,253 +0.17(+2.23%)
Jun 27, 2011 7.590 7.660 7.530 7.640 1,103,357 +0.03(+0.39%)
Jun 24, 2011 7.630 7.760 7.570 7.610 1,146,803 -0.01(-0.13%)
Jun 23, 2011 7.690 7.700 7.560 7.620 2,001,945 -0.16(-2.06%)
Jun 22, 2011 7.760 7.960 7.730 7.780 712,639 -0.01(-0.13%)
Jun 21, 2011 7.680 7.800 7.620 7.790 963,151 +0.14(+1.83%)
Jun 20, 2011 7.650 7.715 7.550 7.650 867,482 -0.02(-0.26%)
Jun 17, 2011 8.000 8.060 7.560 7.670 3,378,756 -0.17(-2.17%)
Jun 16, 2011 7.750 7.940 7.730 7.840 1,632,071 +0.07(+0.90%)
Jun 15, 2011 7.770 8.080 7.740 7.770 2,228,089 -0.09(-1.15%)
Jun 14, 2011 7.810 8.010 7.810 7.860 1,409,657 +0.11(+1.42%)
Jun 13, 2011 7.780 7.930 7.750 7.750 1,318,505 -0.03(-0.39%)
Jun 10, 2011 7.770 7.890 7.720 7.780 1,543,884 +0.02(+0.26%)
Jun 09, 2011 7.760 7.990 7.750 7.760 1,662,403 -0.01(-0.13%)
Jun 08, 2011 7.750 7.800 7.660 7.770 2,299,540 -0.02(-0.26%)
Jun 07, 2011 8.000 8.030 7.760 7.790 2,372,941 -0.21(-2.62%)
Jun 06, 2011 8.150 8.195 7.930 8.000 2,180,375 -0.25(-3.03%)
Jun 03, 2011 7.870 8.290 7.690 8.250 6,681,718 -0.14(-1.67%)
May 24, 2011 8.710 8.747 8.310 8.390 1,613,584 -0.26(-3.01%)
May 23, 2011 8.660 8.890 8.620 8.650 1,556,509 -0.16(-1.82%)
May 20, 2011 8.640 8.940 8.600 8.810 2,778,266 +0.24(+2.74%)
May 19, 2011 8.330 8.670 8.290 8.575 2,726,174 +0.29(+3.44%)
May 18, 2011 8.180 8.480 8.130 8.290 2,350,575 +0.21(+2.60%)
May 17, 2011 7.890 8.370 7.870 8.080 4,217,433 +0.12(+1.51%)
May 16, 2011 7.910 8.030 7.860 7.960 1,023,683 -0.01(-0.19%)
May 13, 2011 8.040 8.070 7.850 7.975 1,042,449 -0.04(-0.44%)
May 12, 2011 7.890 8.090 7.780 8.010 1,161,697 +0.05(+0.63%)
May 11, 2011 8.080 8.090 7.800 7.960 1,560,427 -0.11(-1.36%)
May 10, 2011 7.860 8.110 7.830 8.070 1,498,114 +0.26(+3.33%)
May 09, 2011 7.740 7.950 7.620 7.810 1,303,771 +0.07(+0.90%)
May 06, 2011 7.890 7.890 7.540 7.740 2,220,514 -0.02(-0.26%)
May 05, 2011 7.970 8.010 7.710 7.760 2,459,556 -0.26(-3.24%)
May 04, 2011 8.350 8.390 7.890 8.020 3,857,764 -0.30(-3.61%)
May 03, 2011 8.070 8.640 7.800 8.320 8,046,791 +0.52(+6.67%)
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.