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 (%)
Aug 30, 2019 4.170 4.220 4.010 4.050 136,200 -0.15(-3.57%)
Aug 29, 2019 4.210 4.290 4.110 4.200 69,842 -0.04(-0.94%)
Aug 28, 2019 4.250 4.464 4.112 4.240 123,931 -0.08(-1.85%)
Aug 27, 2019 4.640 4.690 4.250 4.320 195,948 -0.28(-6.09%)
Aug 26, 2019 4.340 4.750 4.250 4.600 214,200 +0.28(+6.48%)
Aug 23, 2019 4.030 4.320 3.775 4.320 198,100 +0.34(+8.54%)
Aug 22, 2019 4.000 4.160 3.770 3.980 149,818 +0.03(+0.76%)
Aug 21, 2019 3.860 4.170 3.832 3.950 263,603 +0.03(+0.77%)
Aug 20, 2019 3.840 4.400 3.710 3.920 3,420,900 +0.52(+15.29%)
Aug 19, 2019 3.460 3.500 3.340 3.400 29,528 +0.19(+5.92%)
Aug 16, 2019 3.470 3.480 3.210 3.210 8,700 -0.23(-6.69%)
Aug 15, 2019 3.400 3.460 3.200 3.440 46,669 +0.07(+2.08%)
Aug 14, 2019 3.320 3.480 3.320 3.370 10,173 -0.04(-1.17%)
Aug 13, 2019 3.380 3.420 3.360 3.410 14,011 +0.06(+1.79%)
Aug 12, 2019 3.400 3.530 3.350 3.350 9,084 -0.04(-1.18%)
Aug 09, 2019 3.460 3.460 3.340 3.390 10,900 -0.01(-0.29%)
Aug 08, 2019 3.550 3.582 3.400 3.400 34,760 -0.13(-3.68%)
Aug 07, 2019 3.270 3.543 3.000 3.530 29,453 +0.17(+5.06%)
Aug 06, 2019 3.360 3.360 3.280 3.360 20,338 +0.08(+2.44%)
Aug 05, 2019 3.200 3.400 3.200 3.280 15,804 +0.02(+0.62%)
Aug 02, 2019 3.320 3.330 3.130 3.260 35,500 -0.08(-2.40%)
Aug 01, 2019 3.310 3.440 3.301 3.340 23,876 +0.00(+0.00%)
Jul 31, 2019 3.340 3.425 3.340 3.340 19,482 -0.02(-0.60%)
Jul 30, 2019 3.470 3.470 3.295 3.360 26,571 -0.11(-3.17%)
Jul 29, 2019 3.330 3.490 3.300 3.470 22,391 +0.09(+2.66%)
Jul 26, 2019 3.320 3.380 3.244 3.380 7,100 +0.06(+1.81%)
Jul 25, 2019 3.300 3.400 3.270 3.320 13,614 +0.02(+0.61%)
Jul 24, 2019 3.240 3.340 3.130 3.300 15,329 +0.06(+1.85%)
Jul 23, 2019 3.320 3.356 3.150 3.240 26,187 -0.09(-2.85%)
Jul 22, 2019 3.380 3.380 3.320 3.335 20,242 -0.06(-1.91%)
Jul 19, 2019 3.380 3.420 3.370 3.400 10,500 +0.02(+0.59%)
Jul 18, 2019 3.390 3.410 3.360 3.380 9,461 -0.02(-0.59%)
Jul 17, 2019 3.410 3.410 3.340 3.400 9,265 +0.01(+0.29%)
Jul 16, 2019 3.403 3.445 3.310 3.390 15,411 +0.02(+0.59%)
Jul 15, 2019 3.430 3.538 3.310 3.370 21,051 -0.06(-1.75%)
Jul 12, 2019 3.500 3.500 3.420 3.430 29,100 -0.08(-2.28%)
Jul 11, 2019 3.580 3.620 3.500 3.510 21,504 -0.11(-3.04%)
Jul 10, 2019 3.675 3.675 3.560 3.620 25,249 +0.00(+0.00%)
Jul 09, 2019 3.740 3.760 3.610 3.620 31,342 -0.18(-4.74%)
Jul 08, 2019 3.460 3.860 3.447 3.800 8,822 -0.07(-1.81%)
Jul 05, 2019 3.810 3.870 3.750 3.870 17,200 +0.01(+0.26%)
Jul 03, 2019 3.740 3.860 3.710 3.860 13,000 +0.09(+2.39%)
Jul 02, 2019 3.850 3.890 3.750 3.770 20,259 -0.06(-1.57%)
Jul 01, 2019 3.800 3.830 3.700 3.830 20,264 +0.01(+0.26%)
Jun 28, 2019 3.680 3.840 3.680 3.820 61,900 +0.13(+3.52%)
Jun 27, 2019 3.540 3.820 3.530 3.690 187,841 +0.16(+4.53%)
Jun 26, 2019 3.460 3.540 3.429 3.530 13,509 +0.04(+1.15%)
Jun 25, 2019 3.370 3.640 3.370 3.490 20,209 +0.09(+2.65%)
Jun 24, 2019 3.390 3.500 3.380 3.400 13,440 -0.03(-0.87%)
Jun 21, 2019 3.400 3.430 3.340 3.430 11,400 +0.01(+0.29%)
Jun 20, 2019 3.400 3.440 3.330 3.420 24,872 +0.06(+1.79%)
Jun 19, 2019 3.400 3.440 3.357 3.360 15,681 -0.08(-2.33%)
Jun 18, 2019 3.320 3.450 3.295 3.440 27,254 +0.14(+4.24%)
Jun 17, 2019 3.270 3.360 3.230 3.300 12,160 +0.03(+0.92%)
Jun 14, 2019 3.320 3.360 3.260 3.270 9,600 -0.09(-2.68%)
Jun 13, 2019 3.340 3.360 3.250 3.360 14,760 +0.05(+1.51%)
Jun 12, 2019 3.264 3.386 3.264 3.310 7,198 +0.06(+1.85%)
Jun 11, 2019 3.450 3.460 3.250 3.250 17,055 -0.03(-0.91%)
Jun 10, 2019 3.230 3.330 3.230 3.280 23,846 -0.05(-1.50%)
Jun 07, 2019 3.310 3.390 3.300 3.330 21,000 +0.03(+0.91%)
Jun 06, 2019 3.420 3.470 3.300 3.300 39,699 -0.15(-4.35%)
Jun 05, 2019 3.590 3.600 3.380 3.450 43,467 -0.12(-3.36%)
Jun 04, 2019 3.700 3.800 3.570 3.570 49,973 -0.13(-3.51%)
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.