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, 2008 8.020 8.060 7.870 7.940 325,574 -0.02(-0.25%)
Sep 29, 2008 8.280 8.300 7.770 7.960 650,876 -0.44(-5.24%)
Sep 26, 2008 8.110 8.560 8.010 8.400 631,774 +0.11(+1.33%)
Sep 25, 2008 8.050 8.320 7.910 8.290 502,484 +0.29(+3.62%)
Sep 24, 2008 7.800 8.200 7.800 8.000 371,184 +0.13(+1.65%)
Sep 23, 2008 7.930 8.170 7.770 7.870 460,097 -0.03(-0.38%)
Sep 22, 2008 8.550 8.560 7.860 7.900 542,624 -0.70(-8.14%)
Sep 19, 2008 8.520 8.600 8.080 8.600 1,588,717 +0.46(+5.65%)
Sep 18, 2008 7.730 8.210 7.660 8.140 954,653 +0.55(+7.25%)
Sep 17, 2008 7.990 7.990 7.530 7.590 588,613 -0.59(-7.21%)
Sep 16, 2008 7.970 8.220 7.520 8.180 587,213 +0.13(+1.61%)
Sep 15, 2008 8.020 8.440 8.000 8.050 482,721 -0.19(-2.31%)
Sep 12, 2008 8.240 8.250 8.050 8.240 296,807 -0.01(-0.12%)
Sep 11, 2008 8.310 8.400 8.160 8.250 450,750 -0.24(-2.83%)
Sep 10, 2008 8.650 8.690 8.360 8.490 474,920 +0.04(+0.47%)
Sep 09, 2008 8.950 9.000 8.420 8.450 466,930 -0.50(-5.59%)
Sep 08, 2008 8.800 8.980 8.600 8.950 500,326 +0.36(+4.19%)
Sep 05, 2008 8.700 8.700 8.410 8.590 348,492 -0.28(-3.16%)
Sep 04, 2008 8.850 9.080 8.790 8.870 679,047 -0.21(-2.31%)
Sep 03, 2008 8.570 9.170 8.390 9.080 1,649,604 +0.51(+5.95%)
Sep 02, 2008 8.590 8.930 8.310 8.570 707,094 +0.12(+1.42%)
Aug 29, 2008 8.500 8.600 8.400 8.450 1,004,609 -0.12(-1.40%)
Aug 28, 2008 8.350 8.571 8.300 8.570 520,850 +0.27(+3.25%)
Aug 27, 2008 8.470 8.520 8.280 8.300 866,641 -0.14(-1.66%)
Aug 26, 2008 8.180 8.650 8.100 8.440 766,880 +0.29(+3.56%)
Aug 25, 2008 8.080 8.210 7.920 8.150 381,343 +0.04(+0.49%)
Aug 22, 2008 7.810 8.180 7.560 8.110 365,064 +0.39(+5.05%)
Aug 21, 2008 7.520 7.830 7.520 7.720 370,794 +0.11(+1.45%)
Aug 20, 2008 7.570 7.890 7.360 7.610 330,893 +0.05(+0.66%)
Aug 19, 2008 7.930 8.020 7.500 7.560 878,552 -0.44(-5.50%)
Aug 18, 2008 8.260 8.410 7.970 8.000 514,756 -0.24(-2.91%)
Aug 15, 2008 8.650 8.770 7.960 8.240 642,761 -0.31(-3.63%)
Aug 14, 2008 8.450 8.690 8.400 8.550 369,251 +0.09(+1.06%)
Aug 13, 2008 8.620 8.750 8.428 8.460 397,964 -0.18(-2.08%)
Aug 12, 2008 8.360 8.720 8.320 8.640 711,210 +0.16(+1.89%)
Aug 11, 2008 8.330 8.530 8.190 8.480 684,082 +0.12(+1.44%)
Aug 08, 2008 8.210 8.600 8.150 8.360 689,645 +0.19(+2.33%)
Aug 07, 2008 8.790 8.850 8.170 8.170 1,211,753 -0.71(-8.00%)
Aug 06, 2008 8.970 9.040 8.630 8.880 674,711 -0.37(-4.00%)
Aug 05, 2008 8.170 9.270 8.150 9.250 1,356,543 +0.91(+10.91%)
Aug 04, 2008 8.780 8.780 8.260 8.340 537,548 -0.40(-4.58%)
Aug 01, 2008 8.580 8.855 8.570 8.740 488,587 +0.31(+3.68%)
Jul 31, 2008 8.240 8.580 8.240 8.430 721,181 -0.04(-0.47%)
Jul 30, 2008 8.390 8.595 8.226 8.470 462,596 +0.13(+1.56%)
Jul 29, 2008 8.340 8.500 8.190 8.340 779,219 +0.07(+0.85%)
Jul 28, 2008 8.480 8.700 8.190 8.270 370,797 -0.25(-2.93%)
Jul 25, 2008 8.170 8.600 8.060 8.520 639,735 +0.41(+5.06%)
Jul 24, 2008 8.130 8.170 7.900 8.110 751,616 +0.02(+0.25%)
Jul 23, 2008 7.650 8.090 7.610 8.090 655,219 +0.38(+4.93%)
Jul 22, 2008 8.500 8.740 7.150 7.710 2,842,577 -0.98(-11.28%)
Jul 21, 2008 8.610 8.750 8.450 8.690 384,865 +0.16(+1.88%)
Jul 18, 2008 8.750 8.810 8.450 8.530 486,609 -0.23(-2.63%)
Jul 17, 2008 8.570 8.870 8.530 8.760 774,943 +0.24(+2.82%)
Jul 16, 2008 8.470 8.580 8.350 8.520 923,893 +0.03(+0.35%)
Jul 15, 2008 8.130 8.560 8.000 8.490 598,322 +0.28(+3.41%)
Jul 14, 2008 8.300 8.300 8.000 8.210 335,818 -0.01(-0.12%)
Jul 11, 2008 8.250 8.338 7.950 8.220 580,589 -0.09(-1.08%)
Jul 10, 2008 7.950 8.560 7.950 8.310 1,171,132 +0.36(+4.53%)
Jul 09, 2008 8.180 8.240 7.950 7.950 1,434,058 -0.23(-2.81%)
Jul 08, 2008 7.500 8.190 7.500 8.180 1,592,731 +0.72(+9.65%)
Jul 07, 2008 7.480 7.750 7.320 7.460 1,191,029 -0.03(-0.40%)
Jul 04, 2008 7.310 7.500 7.300 7.490 493,986 +0.00(+0.00%)
Jul 03, 2008 7.310 7.500 7.300 7.490 493,986 +0.17(+2.32%)
Jul 02, 2008 7.130 7.320 7.000 7.320 871,806 +0.15(+2.09%)
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.