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 (%)
Sep 30, 2003 3.840 3.850 3.470 3.500 127,407 -0.24(-6.42%)
Sep 29, 2003 3.360 3.880 3.330 3.740 287,566 +0.44(+13.33%)
Sep 26, 2003 3.450 3.580 3.300 3.300 154,206 -0.21(-6.09%)
Sep 25, 2003 3.690 3.690 3.500 3.514 134,194 -0.17(-4.51%)
Sep 24, 2003 3.766 3.730 3.680 3.680 136,062 -0.09(-2.28%)
Sep 23, 2003 3.750 3.800 3.700 3.766 159,970 +0.02(+0.43%)
Sep 22, 2003 3.740 3.800 3.670 3.750 138,642 +0.02(+0.54%)
Sep 19, 2003 3.680 3.850 3.680 3.730 142,856 -0.02(-0.53%)
Sep 18, 2003 3.700 3.830 3.690 3.750 116,365 +0.02(+0.54%)
Sep 17, 2003 3.800 3.830 3.720 3.730 48,127 -0.04(-1.06%)
Sep 16, 2003 3.750 3.870 3.710 3.770 70,561 +0.00(+0.00%)
Sep 15, 2003 3.810 3.900 3.750 3.770 114,900 +0.07(+1.89%)
Sep 12, 2003 3.710 3.800 3.700 3.700 70,800 -0.01(-0.27%)
Sep 11, 2003 3.700 4.000 3.700 3.710 190,500 -0.02(-0.46%)
Sep 10, 2003 3.840 3.864 3.680 3.727 185,200 -0.10(-2.69%)
Sep 09, 2003 4.000 4.040 3.830 3.830 84,800 -0.15(-3.77%)
Sep 08, 2003 3.750 4.000 3.750 3.980 121,600 +0.22(+5.88%)
Sep 05, 2003 3.830 4.000 3.740 3.759 138,100 -0.10(-2.62%)
Sep 04, 2003 4.000 4.000 3.830 3.860 128,200 -0.13(-3.16%)
Sep 03, 2003 4.100 4.100 3.920 3.986 66,000 -0.01(-0.35%)
Sep 02, 2003 4.000 4.110 3.900 4.000 103,500 +0.02(+0.50%)
Aug 29, 2003 3.990 4.050 3.960 3.980 67,100 -0.09(-2.21%)
Aug 28, 2003 4.130 4.130 3.900 4.070 119,500 -0.03(-0.63%)
Aug 27, 2003 4.000 4.100 3.980 4.096 60,900 +0.12(+2.91%)
Aug 26, 2003 4.090 4.160 3.940 3.980 348,300 -0.12(-2.93%)
Aug 25, 2003 4.050 4.136 4.010 4.100 147,900 +0.08(+1.99%)
Aug 22, 2003 4.120 4.150 3.970 4.020 150,400 -0.08(-1.95%)
Aug 21, 2003 4.140 4.145 3.920 4.100 100,700 +0.01(+0.24%)
Aug 20, 2003 4.020 4.140 3.900 4.090 237,100 -0.01(-0.24%)
Aug 19, 2003 4.050 4.100 3.860 4.100 70,700 +0.10(+2.50%)
Aug 18, 2003 3.770 4.070 3.700 4.000 93,500 +0.22(+5.82%)
Aug 15, 2003 3.800 3.880 3.760 3.780 38,500 +0.03(+0.80%)
Aug 14, 2003 3.750 3.820 3.620 3.750 122,700 +0.00(+0.00%)
Aug 13, 2003 3.820 3.850 3.700 3.750 79,400 -0.10(-2.60%)
Aug 12, 2003 3.940 3.950 3.680 3.850 192,400 -0.08(-2.04%)
Aug 11, 2003 3.810 3.930 3.800 3.930 60,000 +0.06(+1.55%)
Aug 08, 2003 3.850 3.955 3.810 3.870 69,100 -0.02(-0.51%)
Aug 07, 2003 3.950 4.050 3.850 3.890 71,800 -0.11(-2.75%)
Aug 06, 2003 4.130 4.180 3.900 4.000 192,200 -0.07(-1.72%)
Aug 05, 2003 4.120 4.150 4.010 4.070 347,900 +0.01(+0.25%)
Aug 04, 2003 4.100 4.200 3.990 4.060 101,400 +0.01(+0.25%)
Aug 01, 2003 3.850 4.080 3.850 4.050 100,800 +0.09(+2.27%)
Jul 31, 2003 3.910 4.060 3.850 3.960 296,300 +0.00(+0.00%)
Jul 30, 2003 4.080 4.080 3.900 3.960 153,400 -0.11(-2.70%)
Jul 29, 2003 4.080 4.090 3.900 4.070 99,400 +0.06(+1.50%)
Jul 28, 2003 4.200 4.200 3.800 4.010 155,900 -0.05(-1.23%)
Jul 25, 2003 4.150 4.180 4.030 4.060 173,200 +0.04(+1.00%)
Jul 24, 2003 4.150 4.300 4.010 4.020 498,600 -0.08(-1.95%)
Jul 23, 2003 3.800 4.240 3.680 4.100 510,200 +0.35(+9.33%)
Jul 22, 2003 3.700 3.820 3.650 3.750 146,100 +0.01(+0.27%)
Jul 21, 2003 4.000 4.040 3.600 3.740 214,800 -0.15(-3.86%)
Jul 18, 2003 3.940 4.000 3.600 3.890 225,900 -0.07(-1.77%)
Jul 17, 2003 4.190 4.200 3.950 3.960 182,600 -0.24(-5.71%)
Jul 16, 2003 4.500 4.500 4.190 4.200 128,800 -0.25(-5.62%)
Jul 15, 2003 4.400 4.770 4.350 4.450 507,800 +0.04(+0.91%)
Jul 14, 2003 4.420 4.600 4.400 4.410 120,800 -0.02(-0.45%)
Jul 11, 2003 4.600 4.600 4.360 4.430 104,296 -0.06(-1.34%)
Jul 10, 2003 4.650 4.680 4.350 4.490 200,500 -0.10(-2.18%)
Jul 09, 2003 4.500 4.700 4.500 4.590 163,300 -0.01(-0.22%)
Jul 08, 2003 4.650 4.750 4.420 4.600 151,800 +0.02(+0.44%)
Jul 07, 2003 4.510 4.610 4.421 4.580 246,100 +0.08(+1.78%)
Jul 03, 2003 4.380 4.540 4.370 4.500 138,500 +0.15(+3.45%)
Jul 02, 2003 4.500 4.750 4.250 4.350 298,091 -0.14(-3.12%)
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.