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, 2004 4.350 4.580 4.310 4.500 60,900 +0.06(+1.35%)
Sep 29, 2004 4.750 4.780 4.360 4.440 157,800 -0.36(-7.50%)
Sep 28, 2004 5.080 5.180 4.750 4.800 111,100 -0.30(-5.88%)
Sep 27, 2004 5.010 5.300 4.830 5.100 210,100 +0.14(+2.82%)
Sep 24, 2004 4.590 5.000 4.530 4.960 205,800 +0.40(+8.77%)
Sep 23, 2004 4.210 4.580 4.200 4.560 74,200 +0.34(+8.06%)
Sep 22, 2004 4.360 4.490 4.210 4.220 75,000 -0.22(-4.95%)
Sep 21, 2004 4.120 4.490 4.120 4.440 109,600 +0.30(+7.25%)
Sep 20, 2004 4.160 4.250 4.110 4.140 45,500 -0.05(-1.19%)
Sep 17, 2004 4.190 4.230 4.100 4.190 67,800 +0.04(+0.96%)
Sep 16, 2004 4.120 4.180 4.050 4.150 93,100 +0.14(+3.49%)
Sep 15, 2004 4.040 4.080 4.000 4.010 27,400 -0.09(-2.20%)
Sep 14, 2004 4.000 4.180 4.000 4.100 48,200 +0.06(+1.49%)
Sep 13, 2004 4.000 4.180 3.910 4.040 71,600 +0.04(+1.00%)
Sep 10, 2004 3.950 4.040 3.900 4.000 30,278 +0.01(+0.25%)
Sep 09, 2004 3.940 4.070 3.940 3.990 49,100 -0.01(-0.25%)
Sep 08, 2004 3.720 4.250 3.700 4.000 135,900 -0.16(-3.85%)
Sep 07, 2004 4.050 4.240 4.050 4.160 43,261 +0.00(+0.00%)
Sep 03, 2004 4.150 4.250 4.130 4.160 68,000 -0.02(-0.48%)
Sep 02, 2004 3.970 4.180 3.970 4.180 33,300 +0.06(+1.46%)
Sep 01, 2004 4.110 4.200 4.000 4.120 35,600 +0.01(+0.24%)
Aug 31, 2004 4.180 4.180 3.910 4.110 59,100 -0.06(-1.44%)
Aug 30, 2004 4.110 4.250 4.090 4.170 24,300 -0.11(-2.57%)
Aug 27, 2004 3.980 4.280 3.980 4.280 47,000 +0.29(+7.27%)
Aug 26, 2004 3.990 4.060 3.980 3.990 26,900 +0.08(+2.05%)
Aug 25, 2004 3.970 4.060 3.850 3.910 47,500 -0.13(-3.15%)
Aug 24, 2004 4.070 4.160 3.960 4.037 31,200 -0.06(-1.54%)
Aug 23, 2004 3.820 4.390 3.820 4.100 88,679 +0.24(+6.22%)
Aug 20, 2004 3.720 3.930 3.720 3.860 41,086 +0.03(+0.78%)
Aug 19, 2004 3.670 3.880 3.670 3.830 35,900 +0.05(+1.32%)
Aug 18, 2004 3.590 3.800 3.590 3.780 69,558 +0.04(+1.07%)
Aug 17, 2004 3.590 3.750 3.590 3.740 54,500 +0.09(+2.47%)
Aug 16, 2004 3.580 3.750 3.560 3.650 77,600 -0.07(-1.88%)
Aug 13, 2004 3.570 3.750 3.570 3.720 23,600 +0.06(+1.64%)
Aug 12, 2004 3.620 3.760 3.620 3.660 32,000 -0.06(-1.61%)
Aug 11, 2004 3.650 3.760 3.580 3.720 89,300 +0.03(+0.81%)
Aug 10, 2004 3.740 3.750 3.650 3.690 71,000 -0.01(-0.27%)
Aug 09, 2004 3.750 3.810 3.700 3.700 50,767 -0.11(-2.89%)
Aug 06, 2004 3.680 3.860 3.650 3.810 74,700 +0.10(+2.70%)
Aug 05, 2004 3.690 3.920 3.670 3.710 77,400 -0.09(-2.37%)
Aug 04, 2004 3.720 3.800 3.700 3.800 73,900 +0.05(+1.33%)
Aug 03, 2004 3.880 3.990 3.720 3.750 67,734 -0.05(-1.32%)
Aug 02, 2004 3.880 3.880 3.720 3.800 71,000 +0.00(+0.00%)
Jul 30, 2004 3.880 3.880 3.750 3.800 69,600 -0.08(-2.06%)
Jul 29, 2004 3.780 3.880 3.750 3.880 91,600 +0.06(+1.57%)
Jul 28, 2004 3.930 4.060 3.800 3.820 153,500 -0.22(-5.45%)
Jul 27, 2004 4.020 4.220 3.850 4.040 145,900 +0.04(+1.00%)
Jul 26, 2004 4.280 4.380 3.800 4.000 308,200 -0.27(-6.32%)
Jul 23, 2004 4.330 4.500 4.250 4.270 80,000 -0.27(-5.95%)
Jul 22, 2004 4.400 4.630 4.250 4.540 141,500 +0.12(+2.71%)
Jul 21, 2004 4.560 4.700 4.400 4.420 108,500 -0.10(-2.21%)
Jul 20, 2004 4.570 4.570 4.400 4.520 111,300 -0.01(-0.22%)
Jul 19, 2004 4.460 4.550 4.300 4.530 196,400 +0.10(+2.26%)
Jul 16, 2004 4.710 4.730 4.290 4.430 342,300 -0.22(-4.73%)
Jul 15, 2004 4.610 5.450 4.300 4.650 1,812,100 +0.19(+4.26%)
Jul 14, 2004 3.950 4.610 3.940 4.460 1,058,000 +0.68(+17.99%)
Jul 13, 2004 3.640 3.790 3.640 3.780 40,500 +0.05(+1.34%)
Jul 12, 2004 3.650 3.800 3.580 3.730 140,700 +0.10(+2.75%)
Jul 09, 2004 3.610 3.650 3.580 3.630 38,700 +0.02(+0.55%)
Jul 08, 2004 3.680 3.800 3.580 3.610 161,700 -0.06(-1.63%)
Jul 07, 2004 3.620 3.740 3.580 3.670 177,400 -0.02(-0.54%)
Jul 06, 2004 3.680 3.730 3.550 3.690 202,300 -0.02(-0.54%)
Jul 02, 2004 3.660 3.730 3.660 3.710 51,300 +0.06(+1.64%)
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.