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, 2009 4.000 4.210 3.971 4.010 501,974 +0.04(+1.01%)
Apr 29, 2009 3.800 3.980 3.770 3.970 596,618 +0.19(+5.03%)
Apr 28, 2009 3.760 3.840 3.700 3.780 264,686 +0.00(+0.00%)
Apr 27, 2009 3.950 4.030 3.710 3.780 488,751 -0.19(-4.79%)
Apr 24, 2009 3.870 4.030 3.860 3.970 432,047 +0.12(+3.12%)
Apr 23, 2009 3.910 3.960 3.760 3.850 426,080 -0.05(-1.28%)
Apr 22, 2009 3.830 3.980 3.810 3.900 539,266 +0.01(+0.26%)
Apr 21, 2009 3.650 3.910 3.610 3.890 751,639 +0.24(+6.58%)
Apr 20, 2009 3.820 3.830 3.650 3.650 425,361 -0.26(-6.65%)
Apr 17, 2009 3.900 3.940 3.800 3.910 431,774 +0.02(+0.51%)
Apr 16, 2009 3.800 3.940 3.730 3.890 506,683 +0.11(+2.91%)
Apr 15, 2009 3.810 3.880 3.710 3.780 318,733 -0.04(-1.05%)
Apr 14, 2009 3.770 3.940 3.770 3.820 700,830 -0.02(-0.52%)
Apr 13, 2009 3.840 3.930 3.780 3.840 372,078 -0.07(-1.79%)
Apr 09, 2009 3.810 4.020 3.760 3.910 609,037 +0.11(+2.89%)
Apr 08, 2009 4.030 4.110 3.730 3.800 651,350 -0.23(-5.71%)
Apr 07, 2009 4.210 4.210 4.010 4.030 1,363,295 -0.26(-6.06%)
Apr 06, 2009 4.300 4.450 4.200 4.290 700,884 -0.08(-1.83%)
Apr 03, 2009 4.430 4.430 4.160 4.370 911,826 -0.08(-1.80%)
Apr 02, 2009 4.260 4.520 4.140 4.450 1,299,259 +0.33(+8.01%)
Apr 01, 2009 4.260 4.260 3.990 4.120 1,017,129 -0.20(-4.63%)
Mar 31, 2009 3.570 4.360 3.520 4.320 1,082,532 +0.80(+22.73%)
Mar 30, 2009 3.510 3.590 3.410 3.520 469,483 -0.35(-9.04%)
Mar 26, 2009 3.920 3.950 3.770 3.870 354,374 +0.02(+0.52%)
Mar 25, 2009 3.820 4.020 3.690 3.850 431,260 +0.05(+1.32%)
Mar 24, 2009 4.390 4.390 3.770 3.800 714,262 -0.65(-14.61%)
Mar 23, 2009 4.130 4.450 4.050 4.450 749,593 +0.40(+9.88%)
Mar 20, 2009 3.300 4.660 3.300 4.050 2,011,564 +0.49(+13.76%)
Mar 19, 2009 3.580 3.600 3.460 3.560 510,167 +0.04(+1.14%)
Mar 18, 2009 3.390 3.601 3.300 3.520 428,619 -0.03(-0.85%)
Mar 17, 2009 3.360 3.550 3.250 3.550 327,761 +0.18(+5.34%)
Mar 16, 2009 3.570 3.570 3.330 3.370 472,190 -0.16(-4.53%)
Mar 13, 2009 3.430 3.590 3.390 3.530 364,457 +0.11(+3.22%)
Mar 12, 2009 3.250 3.610 3.110 3.420 1,037,433 +0.12(+3.64%)
Mar 11, 2009 3.000 3.360 2.880 3.300 991,659 +0.43(+14.98%)
Mar 10, 2009 3.070 3.140 2.720 2.870 842,856 -0.17(-5.59%)
Mar 09, 2009 3.080 3.330 3.010 3.040 340,974 -0.06(-1.94%)
Mar 06, 2009 3.130 3.230 3.010 3.100 454,527 +0.00(+0.00%)
Mar 05, 2009 3.310 3.340 3.020 3.100 529,290 -0.30(-8.82%)
Mar 04, 2009 3.310 3.455 3.150 3.400 650,975 +0.26(+8.28%)
Mar 02, 2009 3.980 4.810 3.000 3.140 1,552,494 -0.89(-22.08%)
Feb 27, 2009 4.480 4.590 3.980 4.030 716,998 -0.54(-11.82%)
Feb 26, 2009 4.510 4.640 4.450 4.570 487,249 +0.08(+1.78%)
Feb 25, 2009 4.380 4.580 4.360 4.490 507,091 +0.06(+1.35%)
Feb 24, 2009 4.390 4.460 4.300 4.430 633,150 +0.08(+1.84%)
Feb 23, 2009 4.520 4.554 4.330 4.350 618,301 -0.15(-3.33%)
Feb 20, 2009 4.360 4.540 4.320 4.500 459,040 +0.08(+1.81%)
Feb 19, 2009 4.270 4.510 4.130 4.420 439,811 +0.21(+4.99%)
Feb 18, 2009 4.240 4.340 4.100 4.210 303,860 +0.00(+0.00%)
Feb 17, 2009 4.460 4.500 4.200 4.210 383,094 -0.36(-7.88%)
Feb 13, 2009 4.670 4.680 4.480 4.570 292,293 -0.11(-2.35%)
Feb 12, 2009 4.470 4.730 4.470 4.680 267,754 +0.04(+0.86%)
Feb 11, 2009 4.500 4.720 4.500 4.640 180,510 +0.18(+4.04%)
Feb 10, 2009 4.840 4.910 4.460 4.460 337,102 -0.39(-8.04%)
Feb 09, 2009 4.910 4.990 4.680 4.850 348,439 -0.06(-1.22%)
Feb 06, 2009 4.990 5.020 4.800 4.910 319,475 +0.12(+2.51%)
Feb 05, 2009 4.600 4.930 4.560 4.790 975,385 +0.20(+4.36%)
Feb 04, 2009 4.760 4.930 4.540 4.590 535,911 -0.19(-3.97%)
Feb 03, 2009 4.700 4.880 4.600 4.780 373,876 +0.10(+2.14%)
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.