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, 2003 4.450 4.580 4.300 4.460 188,900 +0.15(+3.48%)
Apr 29, 2003 4.520 4.590 4.300 4.310 176,500 -0.11(-2.49%)
Apr 28, 2003 4.190 4.500 4.010 4.420 226,900 +0.23(+5.49%)
Apr 25, 2003 4.240 4.240 3.850 4.190 109,900 -0.01(-0.24%)
Apr 24, 2003 4.180 4.200 4.010 4.200 157,500 +0.01(+0.24%)
Apr 23, 2003 4.280 4.300 4.110 4.190 68,400 -0.08(-1.87%)
Apr 22, 2003 4.300 4.300 4.160 4.270 50,400 -0.02(-0.47%)
Apr 21, 2003 4.200 4.360 4.110 4.290 120,000 -0.10(-2.28%)
Apr 17, 2003 4.620 4.620 4.330 4.390 95,600 -0.03(-0.68%)
Apr 16, 2003 4.730 4.780 4.340 4.420 132,900 -0.22(-4.74%)
Apr 15, 2003 4.580 4.940 4.490 4.640 310,100 +0.05(+1.09%)
Apr 14, 2003 4.580 4.590 4.420 4.590 74,400 +0.08(+1.77%)
Apr 11, 2003 4.520 4.550 4.490 4.510 58,500 +0.01(+0.22%)
Apr 10, 2003 4.540 4.630 4.350 4.500 106,400 -0.05(-1.10%)
Apr 09, 2003 4.540 4.640 4.390 4.550 46,300 +0.08(+1.79%)
Apr 08, 2003 4.550 4.610 4.380 4.470 57,000 -0.03(-0.67%)
Apr 07, 2003 4.800 4.900 4.280 4.500 136,200 -0.30(-6.25%)
Apr 04, 2003 4.900 4.940 4.590 4.800 71,000 -0.05(-1.03%)
Apr 03, 2003 4.970 5.010 4.560 4.850 266,000 -0.05(-1.02%)
Apr 02, 2003 4.430 5.100 4.400 4.900 567,900 +0.52(+11.87%)
Apr 01, 2003 3.500 4.400 3.420 4.380 978,300 +0.98(+28.82%)
Mar 31, 2003 4.200 4.430 3.120 3.400 1,264,081 -0.60(-15.00%)
Mar 28, 2003 4.060 4.380 3.960 4.000 155,800 -0.19(-4.53%)
Mar 27, 2003 4.020 4.220 4.000 4.190 79,300 -0.04(-0.95%)
Mar 26, 2003 4.250 4.440 4.200 4.230 50,000 -0.17(-3.86%)
Mar 25, 2003 4.290 4.400 4.080 4.400 81,145 +0.32(+7.84%)
Mar 24, 2003 4.500 4.510 4.000 4.080 88,513 -0.40(-8.93%)
Mar 21, 2003 4.000 4.540 3.930 4.480 219,154 +0.40(+9.80%)
Mar 20, 2003 3.760 4.090 3.760 4.080 49,615 +0.16(+4.08%)
Mar 19, 2003 3.770 4.000 3.750 3.920 66,400 +0.08(+2.08%)
Mar 18, 2003 3.830 3.840 3.830 3.840 90,289 -0.06(-1.54%)
Mar 17, 2003 3.950 4.000 3.680 3.900 146,700 -0.03(-0.76%)
Mar 14, 2003 4.000 4.000 3.870 3.930 64,487 +0.01(+0.26%)
Mar 13, 2003 3.990 4.000 3.900 3.920 58,200 -0.03(-0.76%)
Mar 12, 2003 3.920 4.100 3.900 3.950 186,500 -0.06(-1.50%)
Mar 11, 2003 3.910 4.110 3.780 4.010 158,000 +0.06(+1.52%)
Mar 10, 2003 4.050 4.100 3.750 3.950 54,000 +0.00(+0.00%)
Mar 07, 2003 3.760 4.050 3.650 3.950 81,335 +0.05(+1.28%)
Mar 06, 2003 3.600 3.900 3.570 3.900 68,800 +0.14(+3.72%)
Mar 05, 2003 3.620 3.790 3.620 3.760 49,200 -0.02(-0.53%)
Mar 04, 2003 3.730 3.800 3.510 3.780 96,100 +0.05(+1.34%)
Mar 03, 2003 3.350 3.750 3.350 3.730 142,600 +0.32(+9.38%)
Feb 28, 2003 3.340 3.500 3.340 3.410 54,100 -0.09(-2.57%)
Feb 27, 2003 3.580 3.580 3.400 3.500 20,000 -0.04(-1.13%)
Feb 26, 2003 3.350 3.540 3.270 3.540 34,400 +0.09(+2.61%)
Feb 25, 2003 3.590 3.590 3.300 3.450 51,200 -0.04(-1.15%)
Feb 24, 2003 3.600 3.620 3.360 3.490 52,200 -0.10(-2.79%)
Feb 21, 2003 3.490 3.650 3.450 3.590 56,300 +0.09(+2.57%)
Feb 20, 2003 3.400 3.500 3.300 3.500 13,700 +0.07(+2.04%)
Feb 19, 2003 3.450 3.460 3.330 3.430 58,500 -0.01(-0.29%)
Feb 18, 2003 3.300 3.440 3.190 3.440 47,900 +0.18(+5.52%)
Feb 14, 2003 3.290 3.340 3.220 3.260 67,400 +0.06(+1.87%)
Feb 13, 2003 3.200 3.230 3.110 3.200 89,800 -0.03(-0.93%)
Feb 12, 2003 3.140 3.290 3.140 3.230 94,500 -0.02(-0.62%)
Feb 11, 2003 3.340 3.340 3.190 3.250 95,100 -0.05(-1.52%)
Feb 10, 2003 3.250 3.300 3.120 3.300 82,600 +0.08(+2.48%)
Feb 07, 2003 3.150 3.300 3.140 3.220 60,300 +0.07(+2.22%)
Feb 06, 2003 3.260 3.380 3.150 3.150 140,600 -0.06(-1.87%)
Feb 05, 2003 3.380 3.380 3.210 3.210 58,200 -0.17(-5.03%)
Feb 04, 2003 3.300 3.440 3.200 3.380 73,400 +0.09(+2.74%)
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.