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, 2007 5.720 5.740 5.350 5.380 580,199 -0.36(-6.27%)
Apr 27, 2007 5.490 5.830 5.470 5.740 518,834 +0.15(+2.68%)
Apr 26, 2007 5.580 5.730 5.450 5.590 359,717 -0.07(-1.24%)
Apr 25, 2007 5.750 5.750 5.520 5.660 208,800 +0.05(+0.89%)
Apr 24, 2007 5.590 5.700 5.470 5.610 373,090 +0.07(+1.26%)
Apr 23, 2007 5.400 5.630 5.290 5.540 311,790 +0.14(+2.59%)
Apr 20, 2007 5.340 5.420 5.240 5.400 211,111 +0.07(+1.31%)
Apr 19, 2007 5.450 5.540 5.270 5.330 276,026 -0.22(-3.96%)
Apr 18, 2007 5.690 5.790 5.340 5.550 557,764 -0.15(-2.63%)
Apr 17, 2007 5.840 5.870 5.690 5.700 276,715 -0.12(-2.06%)
Apr 16, 2007 5.910 5.920 5.680 5.820 337,732 +0.03(+0.52%)
Apr 13, 2007 5.740 5.880 5.730 5.790 633,597 +0.13(+2.30%)
Apr 12, 2007 5.480 5.760 5.420 5.660 729,031 +0.17(+3.10%)
Apr 11, 2007 5.500 5.560 5.370 5.490 396,111 +0.02(+0.37%)
Apr 10, 2007 5.320 5.540 5.250 5.470 447,533 +0.17(+3.21%)
Apr 09, 2007 5.420 5.450 5.270 5.300 342,821 -0.08(-1.49%)
Apr 05, 2007 5.180 5.440 5.120 5.380 600,601 +0.17(+3.26%)
Apr 04, 2007 5.320 5.360 5.141 5.210 435,900 -0.06(-1.14%)
Apr 03, 2007 5.300 5.500 5.220 5.270 657,077 -0.05(-0.94%)
Apr 02, 2007 5.210 5.350 4.950 5.320 684,676 +0.19(+3.70%)
Mar 30, 2007 5.000 5.330 4.920 5.130 2,628,278 +0.40(+8.46%)
Mar 29, 2007 4.610 4.830 4.570 4.730 346,822 +0.17(+3.73%)
Mar 28, 2007 4.510 4.640 4.410 4.560 242,643 +0.10(+2.24%)
Mar 27, 2007 4.540 4.550 4.380 4.460 102,394 -0.04(-0.89%)
Mar 26, 2007 4.430 4.600 4.400 4.500 295,342 +0.10(+2.27%)
Mar 23, 2007 4.340 4.410 4.210 4.400 171,434 +0.09(+2.09%)
Mar 22, 2007 4.290 4.400 4.270 4.310 116,570 +0.05(+1.17%)
Mar 21, 2007 4.280 4.450 4.260 4.260 264,029 -0.05(-1.16%)
Mar 20, 2007 4.150 4.380 4.100 4.310 289,956 +0.15(+3.61%)
Mar 19, 2007 4.140 4.270 4.050 4.160 186,968 +0.03(+0.73%)
Mar 16, 2007 4.040 4.200 4.040 4.130 134,399 +0.05(+1.23%)
Mar 15, 2007 4.040 4.160 4.040 4.080 164,880 +0.01(+0.25%)
Mar 14, 2007 3.920 4.150 3.850 4.070 171,123 +0.14(+3.56%)
Mar 13, 2007 4.070 4.190 3.910 3.930 284,001 -0.14(-3.44%)
Mar 12, 2007 3.980 4.100 3.960 4.070 213,232 +0.04(+0.99%)
Mar 09, 2007 3.960 4.120 3.940 4.030 221,901 +0.10(+2.54%)
Mar 08, 2007 3.940 4.000 3.900 3.930 108,974 +0.03(+0.77%)
Mar 07, 2007 4.000 4.030 3.900 3.900 166,288 -0.11(-2.74%)
Mar 06, 2007 3.915 4.060 3.890 4.010 156,130 +0.12(+3.08%)
Mar 05, 2007 3.900 3.950 3.840 3.890 189,981 -0.06(-1.52%)
Mar 02, 2007 3.940 4.120 3.900 3.950 173,742 +0.00(+0.00%)
Mar 01, 2007 3.940 4.000 3.800 3.950 166,219 +0.00(+0.00%)
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%)
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.