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 (%)
Apr 30, 2004 5.150 5.160 4.750 4.880 337,100 -0.33(-6.33%)
Apr 29, 2004 6.000 6.050 5.200 5.210 462,000 -0.99(-15.97%)
Apr 28, 2004 6.490 6.490 6.070 6.200 177,700 -0.27(-4.17%)
Apr 27, 2004 6.410 6.470 6.270 6.470 261,500 +0.04(+0.62%)
Apr 26, 2004 6.390 6.450 6.260 6.430 159,500 +0.05(+0.78%)
Apr 23, 2004 6.110 6.400 6.000 6.380 447,500 +0.27(+4.42%)
Apr 22, 2004 5.740 6.210 5.740 6.110 190,100 +0.36(+6.26%)
Apr 21, 2004 5.900 6.150 5.710 5.750 393,300 -0.16(-2.71%)
Apr 20, 2004 6.190 6.400 5.910 5.910 237,300 -0.27(-4.37%)
Apr 19, 2004 6.170 6.200 6.000 6.180 157,300 +0.02(+0.32%)
Apr 16, 2004 6.120 6.300 5.970 6.160 92,800 +0.14(+2.33%)
Apr 15, 2004 6.115 6.300 5.950 6.020 120,600 -0.18(-2.90%)
Apr 14, 2004 6.000 6.250 5.860 6.200 173,400 +0.10(+1.64%)
Apr 13, 2004 6.200 6.490 6.100 6.100 151,100 -0.39(-6.01%)
Apr 12, 2004 6.460 6.500 6.200 6.490 160,400 +0.25(+4.01%)
Apr 08, 2004 6.500 6.500 6.200 6.240 156,300 -0.24(-3.70%)
Apr 07, 2004 6.430 6.490 6.250 6.480 192,000 +0.12(+1.89%)
Apr 06, 2004 5.770 6.420 5.750 6.360 329,100 -0.14(-2.15%)
Apr 05, 2004 6.480 6.530 6.200 6.500 299,600 +0.32(+5.18%)
Apr 02, 2004 6.390 6.480 5.950 6.180 237,600 +0.09(+1.48%)
Apr 01, 2004 6.080 6.540 5.900 6.090 558,800 -0.06(-0.98%)
Mar 31, 2004 5.550 6.240 5.450 6.150 464,200 +0.59(+10.61%)
Mar 30, 2004 5.590 5.600 5.450 5.560 154,600 +0.03(+0.54%)
Mar 29, 2004 5.500 5.600 5.490 5.530 178,200 +0.03(+0.55%)
Mar 26, 2004 5.580 5.680 5.490 5.500 143,900 -0.17(-3.00%)
Mar 25, 2004 5.450 5.680 5.450 5.670 225,800 +0.18(+3.28%)
Mar 24, 2004 5.560 5.700 5.470 5.490 150,900 -0.06(-1.08%)
Mar 23, 2004 5.630 5.810 5.510 5.550 219,600 -0.10(-1.77%)
Mar 22, 2004 5.470 5.800 5.330 5.650 318,500 +0.14(+2.54%)
Mar 19, 2004 5.800 5.810 5.500 5.510 153,600 -0.17(-2.99%)
Mar 18, 2004 5.700 5.750 5.500 5.680 226,300 -0.13(-2.24%)
Mar 17, 2004 5.830 5.900 5.700 5.810 252,500 +0.13(+2.29%)
Mar 16, 2004 5.590 5.690 5.450 5.680 235,700 +0.18(+3.27%)
Mar 15, 2004 6.160 6.280 5.440 5.500 313,000 -0.37(-6.30%)
Mar 12, 2004 5.680 5.950 5.500 5.870 257,900 +0.32(+5.77%)
Mar 11, 2004 5.600 5.950 5.160 5.550 816,900 -0.10(-1.77%)
Mar 10, 2004 6.430 6.570 5.590 5.650 961,400 -0.83(-12.81%)
Mar 09, 2004 6.480 6.870 6.450 6.480 342,700 -0.15(-2.26%)
Mar 08, 2004 7.000 7.000 6.520 6.630 316,500 -0.21(-3.07%)
Mar 05, 2004 6.780 6.990 6.720 6.840 389,200 +0.06(+0.88%)
Mar 04, 2004 6.650 6.800 6.490 6.780 488,000 +0.31(+4.79%)
Mar 03, 2004 6.870 6.880 6.370 6.470 700,700 -0.31(-4.57%)
Mar 02, 2004 7.200 7.440 6.760 6.780 1,532,600 -0.42(-5.83%)
Mar 01, 2004 6.660 7.200 6.540 7.200 1,219,100 +0.77(+11.98%)
Feb 27, 2004 6.400 6.660 6.300 6.430 624,400 +0.12(+1.90%)
Feb 26, 2004 6.810 7.000 6.250 6.310 1,234,400 -0.49(-7.21%)
Feb 25, 2004 6.290 7.170 6.200 6.800 2,612,900 +0.60(+9.68%)
Feb 24, 2004 5.700 6.420 5.380 6.200 1,543,100 +0.66(+11.91%)
Feb 23, 2004 5.500 5.600 5.350 5.540 538,900 +0.33(+6.33%)
Feb 20, 2004 5.550 5.600 5.210 5.210 248,700 -0.24(-4.40%)
Feb 19, 2004 5.480 5.590 5.300 5.450 415,900 -0.03(-0.53%)
Feb 18, 2004 5.300 5.520 5.210 5.479 512,800 +0.28(+5.37%)
Feb 17, 2004 5.260 5.290 5.100 5.200 200,200 +0.11(+2.16%)
Feb 13, 2004 5.300 5.300 5.000 5.090 275,600 -0.11(-2.12%)
Feb 12, 2004 5.330 5.490 5.120 5.200 517,200 -0.03(-0.57%)
Feb 11, 2004 5.180 5.326 5.080 5.230 485,700 +0.08(+1.55%)
Feb 10, 2004 5.030 5.170 4.960 5.150 311,200 +0.16(+3.21%)
Feb 09, 2004 4.990 5.170 4.900 4.990 651,800 +0.08(+1.63%)
Feb 06, 2004 4.980 5.280 4.820 4.910 2,807,300 +0.24(+5.14%)
Feb 05, 2004 4.640 4.760 4.530 4.670 263,200 +0.09(+1.97%)
Feb 04, 2004 4.530 4.760 4.530 4.580 338,200 -0.02(-0.43%)
Feb 03, 2004 4.630 4.680 4.580 4.600 268,200 +0.00(+0.00%)
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.