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, 2005 3.740 3.740 3.490 3.590 95,901 +0.00(+0.00%)
Sep 29, 2005 3.680 3.680 3.560 3.590 30,572 -0.07(-1.91%)
Sep 28, 2005 3.450 3.700 3.450 3.660 103,653 +0.21(+6.09%)
Sep 27, 2005 3.580 3.590 3.450 3.450 120,587 -0.15(-4.17%)
Sep 26, 2005 3.700 3.750 3.600 3.600 102,908 -0.07(-1.91%)
Sep 23, 2005 3.670 3.700 3.600 3.670 141,095 -0.02(-0.54%)
Sep 22, 2005 3.690 4.010 3.600 3.690 282,343 -0.04(-1.07%)
Sep 21, 2005 3.840 3.840 3.700 3.730 107,609 -0.12(-3.12%)
Sep 20, 2005 3.780 3.940 3.780 3.850 129,373 +0.07(+1.85%)
Sep 19, 2005 3.820 3.840 3.730 3.780 111,047 -0.05(-1.31%)
Sep 16, 2005 3.800 3.890 3.800 3.830 40,277 -0.01(-0.26%)
Sep 15, 2005 3.860 3.900 3.790 3.840 77,903 -0.01(-0.26%)
Sep 14, 2005 3.840 3.910 3.840 3.850 71,900 -0.02(-0.52%)
Sep 13, 2005 3.900 3.920 3.830 3.870 118,880 -0.03(-0.77%)
Sep 12, 2005 4.000 4.000 3.850 3.900 111,490 -0.10(-2.50%)
Sep 09, 2005 4.080 4.080 3.990 4.000 61,976 -0.09(-2.20%)
Sep 08, 2005 3.890 4.110 3.890 4.090 130,228 +0.17(+4.34%)
Sep 07, 2005 4.000 4.040 3.920 3.920 143,639 -0.13(-3.21%)
Sep 06, 2005 3.900 4.090 3.891 4.050 115,045 +0.15(+3.85%)
Sep 02, 2005 3.760 3.900 3.750 3.900 80,191 +0.08(+2.09%)
Sep 01, 2005 3.690 3.820 3.670 3.820 168,185 +0.07(+1.87%)
Aug 31, 2005 3.660 3.760 3.600 3.750 115,637 -0.01(-0.27%)
Aug 30, 2005 3.680 3.760 3.660 3.760 47,848 +0.05(+1.35%)
Aug 29, 2005 3.720 3.750 3.620 3.710 47,997 -0.05(-1.33%)
Aug 26, 2005 3.680 3.800 3.680 3.760 63,249 +0.03(+0.80%)
Aug 25, 2005 3.590 3.800 3.590 3.730 76,019 +0.13(+3.61%)
Aug 24, 2005 3.660 3.790 3.600 3.600 88,242 -0.13(-3.49%)
Aug 23, 2005 3.850 3.850 3.710 3.730 95,724 -0.02(-0.53%)
Aug 22, 2005 3.740 3.800 3.740 3.750 83,475 +0.01(+0.27%)
Aug 19, 2005 3.740 3.850 3.690 3.740 174,802 +0.06(+1.63%)
Aug 18, 2005 3.550 3.710 3.550 3.680 104,245 +0.12(+3.37%)
Aug 17, 2005 3.520 3.620 3.520 3.560 69,596 +0.01(+0.28%)
Aug 16, 2005 3.560 3.650 3.530 3.550 80,971 -0.05(-1.39%)
Aug 15, 2005 3.440 3.670 3.410 3.600 154,052 +0.15(+4.35%)
Aug 12, 2005 3.610 3.650 3.400 3.450 126,168 -0.21(-5.74%)
Aug 11, 2005 3.570 3.660 3.540 3.660 98,088 +0.05(+1.39%)
Aug 10, 2005 3.480 3.615 3.480 3.610 199,082 +0.06(+1.69%)
Aug 09, 2005 3.520 3.600 3.470 3.550 177,549 -0.01(-0.28%)
Aug 08, 2005 3.670 3.760 3.550 3.560 170,945 -0.17(-4.56%)
Aug 05, 2005 3.720 3.820 3.640 3.730 244,921 -0.06(-1.58%)
Aug 04, 2005 3.700 3.850 3.700 3.790 175,947 +0.06(+1.61%)
Aug 03, 2005 3.740 3.860 3.640 3.730 173,255 -0.03(-0.80%)
Aug 02, 2005 3.560 3.770 3.500 3.760 223,063 +0.20(+5.62%)
Aug 01, 2005 3.470 3.570 3.360 3.560 218,859 +0.12(+3.49%)
Jul 29, 2005 3.750 3.820 3.280 3.440 577,263 -0.33(-8.75%)
Jul 28, 2005 4.260 4.340 3.750 3.770 666,920 -0.60(-13.73%)
Jul 27, 2005 4.250 4.460 4.220 4.370 318,765 +0.12(+2.82%)
Jul 26, 2005 4.290 4.320 4.170 4.250 173,060 -0.06(-1.39%)
Jul 25, 2005 4.410 4.580 4.310 4.310 156,479 -0.10(-2.27%)
Jul 22, 2005 4.550 4.570 4.300 4.410 436,522 -0.16(-3.50%)
Jul 21, 2005 4.170 4.580 4.150 4.570 367,034 +0.30(+7.03%)
Jul 20, 2005 4.050 4.280 3.970 4.270 310,079 +0.27(+6.75%)
Jul 19, 2005 3.820 4.067 3.820 4.000 299,441 +0.10(+2.56%)
Jul 18, 2005 3.900 3.930 3.650 3.900 262,303 -0.03(-0.76%)
Jul 15, 2005 3.950 3.950 3.840 3.930 137,703 +0.02(+0.51%)
Jul 14, 2005 3.850 3.960 3.850 3.910 187,670 +0.01(+0.26%)
Jul 13, 2005 3.800 3.940 3.710 3.900 145,710 +0.11(+2.90%)
Jul 12, 2005 3.760 3.940 3.650 3.790 211,539 +0.03(+0.80%)
Jul 11, 2005 3.650 3.780 3.610 3.760 176,149 +0.08(+2.17%)
Jul 08, 2005 3.620 3.760 3.620 3.680 127,670 +0.06(+1.66%)
Jul 07, 2005 3.650 3.670 3.450 3.620 208,371 -0.10(-2.69%)
Jul 06, 2005 3.670 3.720 3.590 3.720 141,820 +0.15(+4.20%)
Jul 05, 2005 3.390 3.640 3.370 3.570 110,400 +0.10(+2.88%)
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.