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 29, 2005 3.000 3.000 2.700 2.700 185,397 -0.19(-6.57%)
Apr 28, 2005 2.950 2.990 2.890 2.890 186,512 -0.04(-1.37%)
Apr 27, 2005 2.870 2.980 2.870 2.930 304,357 +0.06(+2.09%)
Apr 26, 2005 2.920 3.030 2.840 2.870 469,001 +0.14(+5.13%)
Apr 25, 2005 2.790 2.790 2.690 2.730 103,470 -0.01(-0.36%)
Apr 22, 2005 2.750 2.840 2.730 2.740 179,980 -0.03(-1.08%)
Apr 21, 2005 2.840 2.870 2.690 2.770 245,762 -0.07(-2.46%)
Apr 20, 2005 2.920 2.970 2.820 2.840 179,660 -0.09(-3.07%)
Apr 19, 2005 2.970 2.990 2.910 2.930 198,983 -0.02(-0.68%)
Apr 18, 2005 2.930 2.990 2.930 2.950 172,013 -0.01(-0.34%)
Apr 15, 2005 2.920 3.000 2.900 2.960 185,537 +0.02(+0.68%)
Apr 14, 2005 3.000 3.020 2.910 2.940 113,290 -0.07(-2.33%)
Apr 13, 2005 3.030 3.070 2.950 3.010 77,434 +0.03(+1.01%)
Apr 12, 2005 3.000 3.000 2.880 2.980 80,961 +0.02(+0.68%)
Apr 11, 2005 3.040 3.050 2.940 2.960 64,335 -0.04(-1.33%)
Apr 08, 2005 3.060 3.070 2.930 3.000 107,421 -0.02(-0.66%)
Apr 07, 2005 2.980 3.050 2.820 3.020 146,067 +0.04(+1.34%)
Apr 06, 2005 2.970 3.080 2.950 2.980 106,958 -0.03(-1.00%)
Apr 05, 2005 3.050 3.070 2.970 3.010 191,469 +0.00(+0.03%)
Apr 04, 2005 3.010 3.100 2.970 3.009 249,473 +0.07(+2.35%)
Apr 01, 2005 2.990 3.000 2.900 2.940 106,644 -0.05(-1.67%)
Mar 31, 2005 2.900 2.990 2.890 2.990 166,137 +0.08(+2.75%)
Mar 30, 2005 2.870 3.020 2.850 2.910 316,813 +0.10(+3.56%)
Mar 29, 2005 3.020 3.090 2.810 2.810 301,639 -0.19(-6.33%)
Mar 28, 2005 3.050 3.080 3.000 3.000 234,744 -0.01(-0.33%)
Mar 24, 2005 3.060 3.070 3.000 3.010 193,821 +0.00(+0.00%)
Mar 23, 2005 3.050 3.100 3.000 3.010 155,683 -0.01(-0.33%)
Mar 22, 2005 3.100 3.130 3.020 3.020 160,638 -0.02(-0.66%)
Mar 21, 2005 3.100 3.140 3.000 3.040 306,039 +0.01(+0.33%)
Mar 18, 2005 3.000 3.070 2.990 3.030 263,373 +0.00(+0.00%)
Mar 17, 2005 3.090 3.100 3.000 3.030 391,537 -0.02(-0.66%)
Mar 16, 2005 3.010 3.080 3.000 3.050 280,926 +0.02(+0.66%)
Mar 15, 2005 3.180 3.200 3.020 3.030 278,219 -0.14(-4.42%)
Mar 14, 2005 3.120 3.200 3.000 3.170 541,315 +0.17(+5.67%)
Mar 11, 2005 3.240 3.280 3.000 3.000 1,447,762 -0.20(-6.25%)
Mar 10, 2005 3.340 3.390 3.200 3.200 2,960,271 -0.51(-13.75%)
Mar 09, 2005 3.860 4.000 3.620 3.710 326,085 -0.12(-3.13%)
Mar 08, 2005 3.780 3.860 3.750 3.830 183,422 +0.05(+1.32%)
Mar 07, 2005 3.780 3.846 3.770 3.780 93,197 -0.02(-0.55%)
Mar 04, 2005 3.850 3.900 3.750 3.801 363,034 +0.00(+0.03%)
Mar 03, 2005 3.830 3.900 3.800 3.800 107,411 -0.04(-1.04%)
Mar 02, 2005 3.810 3.900 3.810 3.840 96,572 +0.02(+0.52%)
Mar 01, 2005 3.990 3.990 3.800 3.820 140,322 -0.16(-4.02%)
Feb 28, 2005 4.100 4.130 3.980 3.980 111,447 -0.13(-3.16%)
Feb 25, 2005 4.040 4.220 4.040 4.110 60,982 +0.06(+1.48%)
Feb 24, 2005 4.190 4.250 3.970 4.050 141,262 -0.15(-3.57%)
Feb 23, 2005 3.950 4.200 3.800 4.200 246,338 +0.20(+5.00%)
Feb 22, 2005 4.060 4.070 3.990 4.000 99,783 -0.04(-0.99%)
Feb 18, 2005 4.200 4.210 4.010 4.040 134,252 -0.15(-3.58%)
Feb 17, 2005 4.250 4.280 4.150 4.190 55,247 -0.04(-0.95%)
Feb 16, 2005 4.100 4.250 4.100 4.230 67,866 +0.03(+0.69%)
Feb 15, 2005 4.250 4.280 4.090 4.201 107,898 -0.02(-0.45%)
Feb 14, 2005 4.230 4.240 4.060 4.220 110,911 +0.06(+1.44%)
Feb 11, 2005 4.080 4.200 4.070 4.160 221,929 +0.14(+3.48%)
Feb 10, 2005 4.100 4.100 3.980 4.020 288,664 -0.05(-1.23%)
Feb 09, 2005 4.430 4.540 4.000 4.070 979,529 +0.08(+2.01%)
Feb 08, 2005 4.010 4.050 3.990 3.990 56,308 -0.02(-0.50%)
Feb 07, 2005 4.130 4.130 4.000 4.010 46,977 -0.02(-0.50%)
Feb 04, 2005 4.000 4.060 4.000 4.030 62,077 +0.00(+0.00%)
Feb 03, 2005 4.110 4.110 4.000 4.030 55,763 -0.02(-0.49%)
Feb 02, 2005 4.000 4.120 3.980 4.050 239,074 +0.04(+1.00%)
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.