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, 2008 5.710 5.850 5.650 5.670 171,723 -0.01(-0.18%)
Apr 29, 2008 5.920 5.920 5.670 5.680 206,847 -0.22(-3.73%)
Apr 28, 2008 5.760 5.920 5.710 5.900 215,751 +0.12(+2.08%)
Apr 25, 2008 5.750 5.800 5.620 5.780 161,345 +0.06(+1.05%)
Apr 24, 2008 5.850 5.860 5.640 5.720 289,868 -0.10(-1.72%)
Apr 23, 2008 5.770 5.850 5.640 5.820 347,060 +0.13(+2.28%)
Apr 22, 2008 5.860 5.890 5.660 5.690 217,287 -0.21(-3.56%)
Apr 21, 2008 5.940 5.980 5.870 5.900 155,183 -0.08(-1.34%)
Apr 18, 2008 5.780 5.980 5.750 5.980 319,942 +0.29(+5.10%)
Apr 17, 2008 5.800 5.810 5.670 5.690 239,570 -0.15(-2.57%)
Apr 16, 2008 5.680 5.850 5.630 5.840 311,215 +0.19(+3.36%)
Apr 15, 2008 5.670 5.720 5.500 5.650 260,207 +0.01(+0.18%)
Apr 14, 2008 5.650 5.730 5.620 5.640 253,439 -0.04(-0.70%)
Apr 11, 2008 5.770 5.790 5.650 5.680 397,353 -0.16(-2.74%)
Apr 10, 2008 5.640 5.880 5.600 5.840 283,827 +0.23(+4.10%)
Apr 09, 2008 5.960 5.960 5.610 5.610 1,050,632 -0.34(-5.71%)
Apr 08, 2008 5.970 6.020 5.820 5.950 594,432 -0.07(-1.16%)
Apr 07, 2008 6.450 6.500 5.910 6.020 1,355,640 -0.41(-6.38%)
Apr 04, 2008 6.200 6.500 6.100 6.430 1,015,095 +0.24(+3.88%)
Apr 03, 2008 6.080 6.240 6.080 6.190 399,905 +0.06(+0.98%)
Apr 02, 2008 6.240 6.280 6.040 6.130 354,326 -0.04(-0.65%)
Apr 01, 2008 6.000 6.280 6.000 6.170 653,054 +0.14(+2.32%)
Mar 31, 2008 5.980 6.100 5.920 6.030 449,222 +0.08(+1.34%)
Mar 28, 2008 6.040 6.140 5.930 5.950 367,061 -0.06(-1.00%)
Mar 27, 2008 6.000 6.130 5.940 6.010 780,130 +0.06(+1.01%)
Mar 26, 2008 6.060 6.090 5.930 5.950 399,462 -0.15(-2.46%)
Mar 25, 2008 6.000 6.120 5.970 6.100 419,171 +0.04(+0.66%)
Mar 24, 2008 5.910 6.080 5.880 6.060 384,677 +0.19(+3.24%)
Mar 21, 2008 5.880 5.910 5.750 5.870 884,143 +0.00(+0.00%)
Mar 20, 2008 5.880 5.910 5.750 5.870 884,143 +0.08(+1.38%)
Mar 19, 2008 6.000 6.000 5.750 5.790 320,430 -0.14(-2.36%)
Mar 18, 2008 5.880 5.950 5.750 5.930 562,943 +0.22(+3.85%)
Mar 17, 2008 5.840 5.920 5.620 5.710 518,658 -0.21(-3.55%)
Mar 14, 2008 6.100 6.100 5.870 5.920 461,009 -0.14(-2.31%)
Mar 13, 2008 6.000 6.140 5.900 6.060 376,865 +0.00(+0.00%)
Mar 12, 2008 6.010 6.180 5.950 6.060 625,106 +0.02(+0.33%)
Mar 11, 2008 6.060 6.100 5.880 6.040 652,595 +0.12(+2.03%)
Mar 10, 2008 5.680 6.000 5.680 5.920 657,330 +0.23(+4.04%)
Mar 07, 2008 5.750 6.040 5.350 5.690 1,067,813 -0.11(-1.90%)
Mar 06, 2008 6.030 6.170 5.800 5.800 292,470 -0.32(-5.27%)
Mar 05, 2008 6.210 6.220 5.921 6.123 334,945 -0.05(-0.77%)
Mar 04, 2008 6.110 6.240 6.010 6.170 442,952 +0.01(+0.16%)
Mar 03, 2008 5.880 6.180 5.880 6.160 571,805 +0.27(+4.59%)
Feb 29, 2008 5.980 6.110 5.860 5.890 402,797 -0.16(-2.65%)
Feb 28, 2008 6.310 6.310 6.050 6.050 349,629 -0.19(-3.04%)
Feb 27, 2008 6.000 6.320 5.980 6.240 437,882 +0.18(+2.97%)
Feb 26, 2008 5.930 6.167 5.900 6.060 497,657 +0.10(+1.68%)
Feb 25, 2008 5.610 6.020 5.610 5.960 586,596 +0.36(+6.43%)
Feb 22, 2008 5.980 5.990 5.530 5.600 683,016 -0.39(-6.51%)
Feb 21, 2008 6.050 6.200 5.900 5.990 575,954 -0.01(-0.17%)
Feb 20, 2008 5.970 6.110 5.940 6.000 364,126 +0.00(+0.00%)
Feb 19, 2008 6.020 6.160 5.900 6.000 271,580 +0.05(+0.84%)
Feb 18, 2008 5.990 6.060 5.830 5.950 372,217 +0.00(+0.00%)
Feb 15, 2008 5.990 6.060 5.830 5.950 372,217 -0.05(-0.83%)
Feb 14, 2008 6.280 6.290 5.970 6.000 533,139 -0.24(-3.85%)
Feb 13, 2008 6.270 6.380 6.120 6.240 568,360 +0.04(+0.65%)
Feb 12, 2008 6.010 6.200 5.940 6.200 849,375 +0.20(+3.33%)
Feb 11, 2008 5.880 6.030 5.880 6.000 564,732 +0.10(+1.69%)
Feb 08, 2008 5.970 6.100 5.900 5.900 492,826 -0.07(-1.17%)
Feb 07, 2008 5.860 6.120 5.860 5.970 592,872 +0.07(+1.19%)
Feb 06, 2008 5.990 6.180 5.860 5.900 1,123,573 -0.05(-0.84%)
Feb 05, 2008 5.880 6.040 5.830 5.950 636,509 -0.09(-1.49%)
Feb 04, 2008 5.750 6.040 5.670 6.040 682,323 +0.47(+8.44%)
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.