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 (%)
Jul 31, 2003 3.910 4.060 3.850 3.960 296,300 +0.00(+0.00%)
Jul 30, 2003 4.080 4.080 3.900 3.960 153,400 -0.11(-2.70%)
Jul 29, 2003 4.080 4.090 3.900 4.070 99,400 +0.06(+1.50%)
Jul 28, 2003 4.200 4.200 3.800 4.010 155,900 -0.05(-1.23%)
Jul 25, 2003 4.150 4.180 4.030 4.060 173,200 +0.04(+1.00%)
Jul 24, 2003 4.150 4.300 4.010 4.020 498,600 -0.08(-1.95%)
Jul 23, 2003 3.800 4.240 3.680 4.100 510,200 +0.35(+9.33%)
Jul 22, 2003 3.700 3.820 3.650 3.750 146,100 +0.01(+0.27%)
Jul 21, 2003 4.000 4.040 3.600 3.740 214,800 -0.15(-3.86%)
Jul 18, 2003 3.940 4.000 3.600 3.890 225,900 -0.07(-1.77%)
Jul 17, 2003 4.190 4.200 3.950 3.960 182,600 -0.24(-5.71%)
Jul 16, 2003 4.500 4.500 4.190 4.200 128,800 -0.25(-5.62%)
Jul 15, 2003 4.400 4.770 4.350 4.450 507,800 +0.04(+0.91%)
Jul 14, 2003 4.420 4.600 4.400 4.410 120,800 -0.02(-0.45%)
Jul 11, 2003 4.600 4.600 4.360 4.430 104,296 -0.06(-1.34%)
Jul 10, 2003 4.650 4.680 4.350 4.490 200,500 -0.10(-2.18%)
Jul 09, 2003 4.500 4.700 4.500 4.590 163,300 -0.01(-0.22%)
Jul 08, 2003 4.650 4.750 4.420 4.600 151,800 +0.02(+0.44%)
Jul 07, 2003 4.510 4.610 4.421 4.580 246,100 +0.08(+1.78%)
Jul 03, 2003 4.380 4.540 4.370 4.500 138,500 +0.15(+3.45%)
Jul 02, 2003 4.500 4.750 4.250 4.350 298,091 -0.14(-3.12%)
Jul 01, 2003 4.330 4.550 4.250 4.490 550,500 -0.61(-11.96%)
Jun 30, 2003 5.380 5.450 5.050 5.100 357,260 -0.28(-5.20%)
Jun 27, 2003 5.650 5.750 5.310 5.380 1,141,840 -0.31(-5.45%)
Jun 26, 2003 5.260 5.880 5.000 5.690 760,000 +0.46(+8.80%)
Jun 25, 2003 5.090 5.230 4.980 5.230 91,900 +0.23(+4.60%)
Jun 24, 2003 4.960 5.050 4.830 5.000 68,400 +0.04(+0.81%)
Jun 23, 2003 5.100 5.210 4.876 4.960 74,300 -0.12(-2.36%)
Jun 20, 2003 4.780 5.140 4.780 5.080 129,300 +0.27(+5.61%)
Jun 19, 2003 5.050 5.060 4.810 4.810 73,300 -0.18(-3.61%)
Jun 18, 2003 5.090 5.130 4.930 4.990 100,400 -0.21(-4.04%)
Jun 17, 2003 5.200 5.229 5.050 5.200 45,500 -0.03(-0.57%)
Jun 16, 2003 5.230 5.400 5.170 5.230 113,700 +0.00(+0.00%)
Jun 13, 2003 5.270 5.380 5.090 5.230 157,100 -0.04(-0.76%)
Jun 12, 2003 4.900 5.270 4.900 5.270 153,000 +0.21(+4.15%)
Jun 11, 2003 5.040 5.150 4.840 5.060 87,600 +0.03(+0.60%)
Jun 10, 2003 4.650 5.030 4.650 5.030 95,400 +0.38(+8.17%)
Jun 09, 2003 4.840 4.870 4.660 4.650 103,102 -0.19(-3.93%)
Jun 06, 2003 5.000 5.110 4.810 4.840 87,200 -0.16(-3.20%)
Jun 05, 2003 5.050 5.140 4.800 5.000 88,700 +0.05(+1.01%)
Jun 04, 2003 4.630 5.160 4.620 4.950 227,700 +0.00(+0.00%)
Jun 03, 2003 4.930 5.070 4.830 4.950 87,100 +0.01(+0.20%)
Jun 02, 2003 5.100 5.200 4.850 4.940 147,200 -0.06(-1.20%)
May 30, 2003 4.870 5.030 4.760 5.000 176,100 +0.07(+1.46%)
May 29, 2003 5.100 5.470 4.810 4.928 422,200 -0.19(-3.75%)
May 28, 2003 5.390 5.440 4.660 5.120 303,700 -0.17(-3.21%)
May 27, 2003 4.400 5.380 4.340 5.290 439,100 +0.88(+20.09%)
May 23, 2003 4.500 4.530 4.350 4.405 87,300 -0.13(-2.97%)
May 22, 2003 4.610 4.610 4.460 4.540 94,600 +0.09(+2.02%)
May 21, 2003 4.650 4.680 4.450 4.450 262,400 -0.06(-1.33%)
May 20, 2003 4.550 4.650 4.350 4.510 167,200 +0.18(+4.16%)
May 19, 2003 4.400 4.440 4.290 4.330 117,100 -0.04(-0.92%)
May 16, 2003 4.340 4.430 4.250 4.370 166,300 +0.05(+1.16%)
May 15, 2003 4.330 4.450 4.280 4.320 148,300 +0.02(+0.47%)
May 14, 2003 4.470 4.490 4.300 4.300 59,000 -0.10(-2.27%)
May 13, 2003 4.470 4.480 4.400 4.400 160,500 -0.08(-1.79%)
May 12, 2003 4.550 4.550 4.400 4.480 42,200 -0.02(-0.44%)
May 09, 2003 4.500 4.550 4.400 4.500 73,125 +0.05(+1.12%)
May 08, 2003 4.450 4.520 4.420 4.450 23,800 -0.07(-1.55%)
May 07, 2003 4.640 4.700 4.450 4.520 92,800 -0.12(-2.59%)
May 06, 2003 4.550 4.660 4.480 4.640 148,700 +0.02(+0.43%)
May 05, 2003 4.700 4.730 4.510 4.620 71,800 -0.04(-0.86%)
May 02, 2003 4.490 4.720 4.310 4.660 227,900 +0.26(+5.91%)
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.