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 (%)
Feb 28, 2007 3.800 4.050 3.760 3.950 194,579 +0.04(+1.02%)
Feb 27, 2007 3.950 4.030 3.790 3.910 219,798 -0.09(-2.25%)
Feb 26, 2007 3.970 4.100 3.930 4.000 69,934 +0.05(+1.27%)
Feb 23, 2007 4.040 4.060 3.950 3.950 100,733 -0.05(-1.25%)
Feb 22, 2007 3.930 4.050 3.930 4.000 162,656 +0.07(+1.78%)
Feb 21, 2007 4.040 4.060 3.900 3.930 112,079 -0.07(-1.75%)
Feb 20, 2007 4.090 4.120 4.000 4.000 163,747 -0.09(-2.20%)
Feb 16, 2007 3.930 4.100 3.840 4.090 355,167 +0.19(+4.87%)
Feb 15, 2007 4.240 4.240 3.870 3.900 492,857 -0.30(-7.14%)
Feb 14, 2007 4.310 4.390 4.190 4.200 126,844 -0.13(-3.00%)
Feb 13, 2007 4.340 4.390 4.270 4.330 124,851 -0.02(-0.46%)
Feb 12, 2007 4.350 4.450 4.290 4.350 54,449 +0.04(+0.93%)
Feb 09, 2007 4.380 4.380 4.300 4.310 90,727 -0.10(-2.27%)
Feb 08, 2007 4.310 4.480 4.310 4.410 189,200 +0.10(+2.32%)
Feb 07, 2007 4.360 4.420 4.280 4.310 147,176 -0.08(-1.82%)
Feb 06, 2007 4.260 4.440 4.150 4.390 157,455 +0.13(+3.05%)
Feb 05, 2007 4.300 4.350 4.250 4.260 94,344 -0.06(-1.39%)
Feb 02, 2007 4.500 4.500 4.300 4.320 167,353 -0.13(-2.92%)
Feb 01, 2007 4.420 4.600 4.370 4.450 263,982 +0.03(+0.68%)
Jan 31, 2007 4.270 4.600 4.270 4.420 228,680 +0.12(+2.79%)
Jan 30, 2007 4.230 4.340 4.200 4.300 163,081 +0.05(+1.18%)
Jan 29, 2007 4.340 4.360 4.210 4.250 133,223 -0.06(-1.39%)
Jan 26, 2007 4.380 4.380 4.200 4.310 161,526 -0.10(-2.27%)
Jan 25, 2007 4.570 4.610 4.390 4.410 203,943 -0.18(-3.92%)
Jan 24, 2007 4.310 4.660 4.260 4.590 366,744 +0.27(+6.25%)
Jan 23, 2007 4.350 4.380 4.220 4.320 149,241 -0.02(-0.46%)
Jan 22, 2007 4.380 4.430 4.200 4.340 197,167 -0.07(-1.59%)
Jan 19, 2007 4.500 4.560 4.250 4.410 271,863 -0.10(-2.22%)
Jan 18, 2007 4.400 4.600 4.250 4.510 483,384 +0.09(+2.04%)
Jan 17, 2007 4.280 4.450 4.040 4.420 390,110 +0.14(+3.27%)
Jan 16, 2007 4.330 4.350 4.090 4.280 156,968 +0.01(+0.23%)
Jan 12, 2007 4.160 4.330 4.010 4.270 237,354 +0.08(+1.91%)
Jan 11, 2007 3.950 4.250 3.950 4.190 425,212 +0.22(+5.54%)
Jan 10, 2007 4.090 4.130 3.930 3.970 159,664 -0.10(-2.46%)
Jan 09, 2007 3.790 4.270 3.790 4.070 727,623 +0.31(+8.24%)
Jan 08, 2007 3.820 3.860 3.700 3.760 158,582 -0.09(-2.34%)
Jan 05, 2007 3.650 3.860 3.650 3.850 338,066 +0.18(+4.90%)
Jan 04, 2007 3.700 3.760 3.580 3.670 124,539 -0.02(-0.54%)
Jan 03, 2007 3.670 3.930 3.660 3.690 380,062 +0.07(+1.93%)
Dec 29, 2006 3.620 3.750 3.530 3.620 227,100 -0.03(-0.82%)
Dec 28, 2006 3.650 3.750 3.590 3.650 125,524 -0.03(-0.82%)
Dec 27, 2006 3.590 3.790 3.490 3.680 222,250 +0.09(+2.51%)
Dec 26, 2006 3.590 3.700 3.540 3.590 200,651 -0.04(-1.10%)
Dec 22, 2006 3.370 3.690 3.370 3.630 246,610 +0.20(+5.83%)
Dec 21, 2006 3.400 3.450 3.310 3.430 317,348 +0.03(+0.88%)
Dec 20, 2006 3.490 3.500 3.390 3.400 233,603 -0.09(-2.58%)
Dec 19, 2006 3.470 3.550 3.400 3.490 332,264 -0.01(-0.29%)
Dec 18, 2006 3.550 3.610 3.440 3.500 370,395 -0.09(-2.51%)
Dec 15, 2006 3.570 3.680 3.540 3.590 250,479 +0.00(+0.00%)
Dec 14, 2006 3.580 3.650 3.530 3.590 301,595 +0.01(+0.28%)
Dec 13, 2006 3.750 3.760 3.480 3.580 449,814 -0.16(-4.28%)
Dec 12, 2006 3.840 3.850 3.700 3.740 535,930 -0.02(-0.53%)
Dec 11, 2006 3.960 3.960 3.730 3.760 454,590 -0.21(-5.29%)
Dec 08, 2006 3.960 4.000 3.950 3.970 184,353 -0.03(-0.75%)
Dec 07, 2006 4.040 4.060 3.930 4.000 175,267 -0.06(-1.48%)
Dec 06, 2006 4.050 4.060 3.990 4.060 119,869 +0.04(+1.00%)
Dec 05, 2006 4.070 4.070 4.000 4.020 124,502 -0.03(-0.74%)
Dec 04, 2006 4.040 4.090 3.960 4.050 160,027 +0.01(+0.25%)
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.