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 (%)
May 31, 2016 1.250 1.270 1.230 1.270 232,088 +0.04(+3.25%)
May 27, 2016 1.220 1.230 1.230 1.230 305,900 -0.01(-0.81%)
May 26, 2016 1.270 1.290 1.220 1.240 462,649 -0.01(-0.80%)
May 25, 2016 1.250 1.300 1.240 1.250 727,367 +0.02(+1.63%)
May 24, 2016 1.190 1.240 1.180 1.230 633,372 +0.06(+5.13%)
May 23, 2016 1.160 1.200 1.130 1.170 362,534 +0.01(+0.86%)
May 20, 2016 1.130 1.210 1.110 1.160 646,984 +0.04(+3.57%)
May 19, 2016 1.120 1.150 1.110 1.120 568,044 -0.01(-0.88%)
May 18, 2016 1.140 1.150 1.110 1.130 382,880 -0.02(-1.74%)
May 17, 2016 1.170 1.220 1.140 1.150 479,508 -0.04(-3.36%)
May 16, 2016 1.170 1.200 1.140 1.190 230,038 +0.03(+2.59%)
May 13, 2016 1.190 1.220 1.135 1.160 459,599 -0.04(-3.33%)
May 12, 2016 1.290 1.300 1.155 1.200 755,418 -0.08(-6.25%)
May 11, 2016 1.310 1.350 1.280 1.280 281,043 -0.04(-3.03%)
May 10, 2016 1.300 1.340 1.270 1.320 253,870 +0.01(+0.76%)
May 09, 2016 1.320 1.370 1.300 1.310 212,540 -0.02(-1.50%)
May 06, 2016 1.350 1.410 1.300 1.330 506,597 -0.04(-2.92%)
May 05, 2016 1.400 1.400 1.275 1.370 1,019,586 +0.00(+0.00%)
May 04, 2016 1.500 1.517 1.350 1.370 1,028,219 -0.13(-8.67%)
May 03, 2016 1.580 1.600 1.500 1.500 658,961 -0.08(-5.06%)
May 02, 2016 1.630 1.655 1.560 1.580 927,086 -0.07(-4.24%)
Apr 29, 2016 1.660 1.700 1.620 1.650 357,222 -0.02(-1.20%)
Apr 28, 2016 1.740 1.750 1.620 1.670 633,674 -0.06(-3.47%)
Apr 27, 2016 1.750 1.760 1.700 1.730 423,599 -0.02(-1.14%)
Apr 26, 2016 1.770 1.770 1.720 1.750 355,003 +0.00(+0.00%)
Apr 25, 2016 1.780 1.795 1.715 1.750 640,324 -0.05(-2.78%)
Apr 22, 2016 1.780 1.820 1.760 1.800 579,812 +0.01(+0.56%)
Apr 21, 2016 1.760 1.800 1.730 1.790 609,866 +0.04(+2.29%)
Apr 20, 2016 1.800 1.800 1.750 1.750 682,353 -0.04(-2.23%)
Apr 19, 2016 1.790 1.830 1.694 1.790 641,372 -0.01(-0.56%)
Apr 18, 2016 1.690 1.820 1.670 1.800 1,051,044 +0.08(+4.65%)
Apr 15, 2016 1.710 1.750 1.660 1.720 691,598 +0.00(+0.00%)
Apr 14, 2016 1.670 1.750 1.660 1.720 709,213 +0.03(+1.78%)
Apr 13, 2016 1.690 1.740 1.660 1.690 1,155,407 -0.01(-0.59%)
Apr 12, 2016 1.710 1.760 1.620 1.700 1,119,416 -0.02(-1.16%)
Apr 11, 2016 1.670 1.780 1.620 1.720 1,681,668 +0.04(+2.38%)
Apr 08, 2016 1.790 1.790 1.640 1.680 1,818,337 -0.07(-4.00%)
Apr 07, 2016 1.780 1.830 1.690 1.750 3,085,150 -0.03(-1.69%)
Apr 06, 2016 1.650 1.850 1.630 1.780 2,576,394 +0.14(+8.54%)
Apr 05, 2016 1.560 1.650 1.560 1.640 1,644,146 +0.05(+3.14%)
Apr 04, 2016 1.500 1.640 1.490 1.590 1,841,467 +0.10(+6.71%)
Apr 01, 2016 1.410 1.530 1.360 1.490 2,643,527 +0.09(+6.43%)
Mar 31, 2016 1.280 1.420 1.200 1.400 2,989,977 +0.13(+10.24%)
Mar 30, 2016 1.200 1.330 1.180 1.270 1,574,875 +0.06(+4.96%)
Mar 29, 2016 1.140 1.240 1.110 1.210 1,405,712 +0.08(+7.08%)
Mar 28, 2016 1.120 1.150 1.110 1.130 869,578 +0.01(+0.89%)
Mar 24, 2016 1.070 1.120 1.120 1.120 632,400 +0.04(+3.70%)
Mar 23, 2016 1.110 1.150 1.080 1.080 704,928 -0.05(-4.42%)
Mar 22, 2016 1.110 1.160 1.070 1.130 515,406 +0.02(+1.80%)
Mar 21, 2016 1.160 1.200 1.110 1.110 812,544 -0.08(-6.72%)
Mar 18, 2016 1.240 1.240 1.180 1.190 579,726 -0.02(-1.65%)
Mar 17, 2016 1.190 1.210 1.100 1.210 878,409 +0.04(+3.42%)
Mar 16, 2016 1.190 1.240 1.170 1.170 616,656 -0.03(-2.50%)
Mar 15, 2016 1.240 1.250 1.180 1.200 833,177 -0.06(-4.76%)
Mar 14, 2016 1.180 1.270 1.170 1.260 1,080,145 +0.08(+6.78%)
Mar 11, 2016 1.120 1.180 1.100 1.180 1,265,922 +0.09(+8.26%)
Mar 10, 2016 1.040 1.135 1.000 1.090 1,091,528 +0.01(+0.93%)
Mar 09, 2016 1.060 1.090 1.040 1.080 726,211 +0.04(+3.85%)
Mar 08, 2016 1.080 1.130 1.030 1.040 903,972 -0.05(-4.59%)
Mar 07, 2016 1.080 1.190 1.080 1.090 1,397,634 +0.02(+1.87%)
Mar 04, 2016 1.060 1.080 1.050 1.070 650,400 +0.01(+0.94%)
Mar 03, 2016 1.070 1.100 1.050 1.060 779,434 -0.01(-0.93%)
Mar 02, 2016 1.040 1.080 1.010 1.070 1,192,953 +0.02(+1.42%)
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.