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 (%)
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%)
Feb 01, 2008 6.070 6.120 5.390 5.570 1,308,509 -0.49(-8.09%)
Jan 31, 2008 5.940 6.120 5.930 6.060 528,902 +0.01(+0.17%)
Jan 30, 2008 6.030 6.300 6.020 6.050 437,876 -0.01(-0.17%)
Jan 29, 2008 6.340 6.450 6.010 6.060 667,348 -0.23(-3.66%)
Jan 28, 2008 6.060 6.550 6.050 6.290 1,008,504 +0.24(+3.97%)
Jan 25, 2008 6.020 6.100 5.920 6.050 375,957 +0.09(+1.51%)
Jan 24, 2008 5.990 6.040 5.830 5.960 430,573 +0.02(+0.34%)
Jan 23, 2008 6.160 6.160 5.550 5.940 1,123,903 -0.24(-3.88%)
Jan 22, 2008 5.850 6.250 5.730 6.180 602,783 +0.19(+3.17%)
Jan 21, 2008 6.030 6.100 5.820 5.990 625,361 +0.00(+0.00%)
Jan 18, 2008 6.030 6.100 5.820 5.990 625,361 +0.08(+1.35%)
Jan 17, 2008 6.000 6.020 5.730 5.910 500,655 -0.09(-1.50%)
Jan 16, 2008 5.890 6.100 5.860 6.000 578,811 +0.12(+2.04%)
Jan 15, 2008 5.880 5.940 5.590 5.880 691,736 -0.13(-2.16%)
Jan 14, 2008 5.670 6.070 5.610 6.010 719,034 +0.40(+7.13%)
Jan 11, 2008 5.310 5.710 5.310 5.610 756,446 +0.30(+5.65%)
Jan 10, 2008 5.290 5.350 5.190 5.310 435,661 -0.05(-0.93%)
Jan 09, 2008 5.100 5.380 5.100 5.360 490,114 +0.21(+4.08%)
Jan 08, 2008 5.120 5.370 5.120 5.150 524,517 +0.04(+0.78%)
Jan 07, 2008 5.190 5.310 5.090 5.110 483,395 -0.05(-0.97%)
Jan 04, 2008 5.210 5.380 5.150 5.160 391,695 -0.10(-1.90%)
Jan 03, 2008 5.180 5.380 5.150 5.260 539,858 +0.22(+4.37%)
Jan 02, 2008 5.130 5.359 5.010 5.040 480,280 -0.14(-2.70%)
Jan 01, 2008 5.120 5.280 5.040 5.180 398,647 +0.00(+0.00%)
Dec 31, 2007 5.120 5.280 5.040 5.180 398,647 +0.01(+0.19%)
Dec 28, 2007 5.360 5.490 5.160 5.170 332,367 -0.11(-2.08%)
Dec 27, 2007 5.550 5.630 5.280 5.280 313,416 -0.26(-4.69%)
Dec 26, 2007 5.540 5.580 5.500 5.540 191,033 -0.06(-1.07%)
Dec 24, 2007 5.410 5.710 5.400 5.600 247,918 +0.14(+2.56%)
Dec 21, 2007 5.490 5.510 5.430 5.460 641,651 +0.08(+1.49%)
Dec 20, 2007 5.430 5.430 5.350 5.380 191,651 +0.02(+0.37%)
Dec 19, 2007 5.370 5.400 5.340 5.360 303,638 +0.00(+0.00%)
Dec 18, 2007 5.360 5.410 5.300 5.360 335,173 +0.10(+1.90%)
Dec 17, 2007 5.310 5.450 5.260 5.260 336,092 -0.09(-1.68%)
Dec 14, 2007 5.250 5.540 5.240 5.350 539,976 -0.13(-2.37%)
Dec 13, 2007 5.520 5.590 5.350 5.480 1,424,390 -0.12(-2.14%)
Dec 12, 2007 5.630 5.690 5.530 5.600 474,998 +0.13(+2.38%)
Dec 11, 2007 5.780 5.780 5.450 5.470 504,133 -0.21(-3.70%)
Dec 10, 2007 5.700 5.730 5.640 5.680 383,394 +0.02(+0.35%)
Dec 07, 2007 5.710 5.730 5.500 5.660 375,250 -0.06(-1.05%)
Dec 06, 2007 5.750 5.760 5.550 5.720 584,543 +0.00(+0.00%)
Dec 05, 2007 5.780 5.820 5.670 5.720 506,499 +0.05(+0.88%)
Dec 04, 2007 5.600 5.720 5.570 5.670 471,389 +0.03(+0.53%)
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.