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 (%)
Sep 28, 2007 5.080 5.110 4.920 4.960 249,074 -0.13(-2.55%)
Sep 27, 2007 5.080 5.100 5.000 5.090 189,990 +0.02(+0.39%)
Sep 26, 2007 4.990 5.080 4.960 5.070 158,846 +0.09(+1.81%)
Sep 25, 2007 5.010 5.040 4.940 4.980 158,641 -0.07(-1.39%)
Sep 24, 2007 5.040 5.100 4.990 5.050 336,672 +0.03(+0.60%)
Sep 21, 2007 5.110 5.110 4.970 5.020 575,598 -0.04(-0.79%)
Sep 20, 2007 5.170 5.170 5.040 5.060 241,958 -0.11(-2.13%)
Sep 19, 2007 5.150 5.200 5.050 5.170 417,299 +0.05(+0.98%)
Sep 18, 2007 4.950 5.160 4.950 5.120 425,124 +0.18(+3.64%)
Sep 17, 2007 5.030 5.030 4.850 4.940 735,701 -0.07(-1.40%)
Sep 14, 2007 4.920 5.030 4.920 5.010 282,741 +0.08(+1.62%)
Sep 13, 2007 4.980 5.060 4.920 4.930 271,687 -0.04(-0.80%)
Sep 12, 2007 5.080 5.140 4.950 4.970 262,275 -0.14(-2.74%)
Sep 11, 2007 5.020 5.130 4.950 5.110 316,159 +0.11(+2.20%)
Sep 10, 2007 5.050 5.100 4.930 5.000 276,142 -0.04(-0.79%)
Sep 07, 2007 5.120 5.290 5.020 5.040 374,697 -0.13(-2.51%)
Sep 06, 2007 5.220 5.320 5.120 5.170 291,394 -0.04(-0.77%)
Sep 05, 2007 5.270 5.310 5.140 5.210 247,892 -0.13(-2.43%)
Sep 04, 2007 5.400 5.410 5.220 5.340 369,147 -0.09(-1.66%)
Aug 31, 2007 5.380 5.450 5.220 5.430 364,070 +0.10(+1.88%)
Aug 30, 2007 5.170 5.360 5.120 5.330 430,997 +0.09(+1.72%)
Aug 29, 2007 5.140 5.250 5.110 5.240 267,105 +0.12(+2.34%)
Aug 28, 2007 5.110 5.190 5.050 5.120 240,464 -0.03(-0.58%)
Aug 27, 2007 5.190 5.190 5.030 5.150 185,688 +0.02(+0.39%)
Aug 24, 2007 5.080 5.130 5.000 5.130 188,958 +0.06(+1.28%)
Aug 23, 2007 5.150 5.160 4.990 5.065 247,499 -0.05(-1.07%)
Aug 22, 2007 5.090 5.160 5.000 5.120 238,106 +0.09(+1.79%)
Aug 21, 2007 5.260 5.290 5.010 5.030 314,082 -0.18(-3.45%)
Aug 20, 2007 5.110 5.290 5.100 5.210 224,403 +0.10(+1.96%)
Aug 17, 2007 5.450 5.450 5.060 5.110 711,211 -0.05(-0.97%)
Aug 16, 2007 5.000 5.160 4.900 5.160 898,124 +0.09(+1.78%)
Aug 15, 2007 5.090 5.250 5.020 5.070 520,023 -0.04(-0.78%)
Aug 14, 2007 5.220 5.290 5.060 5.110 481,076 -0.12(-2.29%)
Aug 13, 2007 5.430 5.440 5.150 5.230 605,017 -0.18(-3.33%)
Aug 10, 2007 5.460 5.470 5.100 5.410 1,131,328 -0.22(-3.91%)
Aug 09, 2007 5.550 5.810 5.530 5.630 1,485,166 -0.12(-2.09%)
Aug 08, 2007 5.250 5.760 5.230 5.750 1,312,929 +0.56(+10.79%)
Aug 07, 2007 5.090 5.250 4.980 5.190 489,472 +0.04(+0.78%)
Aug 06, 2007 5.090 5.190 4.870 5.150 774,962 +0.14(+2.79%)
Aug 03, 2007 4.980 5.340 4.940 5.010 721,485 -0.18(-3.47%)
Aug 02, 2007 5.450 5.500 4.940 5.190 1,327,009 -0.40(-7.16%)
Aug 01, 2007 5.620 5.780 5.500 5.590 603,831 -0.09(-1.58%)
Jul 31, 2007 5.830 5.930 5.570 5.680 967,134 -0.07(-1.22%)
Jul 30, 2007 6.040 6.190 5.710 5.750 5,552,788 +0.25(+4.55%)
Jul 27, 2007 5.670 5.670 5.410 5.500 435,922 -0.20(-3.51%)
Jul 26, 2007 5.670 5.860 5.420 5.700 663,273 +0.02(+0.35%)
Jul 25, 2007 5.490 5.850 5.440 5.680 382,317 +0.22(+4.03%)
Jul 24, 2007 5.640 5.720 5.330 5.460 428,746 -0.23(-4.04%)
Jul 23, 2007 5.720 5.775 5.550 5.690 436,348 -0.03(-0.52%)
Jul 20, 2007 5.710 5.990 5.660 5.720 831,208 +0.00(+0.00%)
Jul 19, 2007 5.280 5.750 5.150 5.720 1,246,279 +0.49(+9.37%)
Jul 18, 2007 5.150 5.350 5.150 5.230 141,471 +0.02(+0.38%)
Jul 17, 2007 5.200 5.330 5.180 5.210 242,160 +0.00(+0.00%)
Jul 16, 2007 5.350 5.350 5.170 5.210 167,634 -0.17(-3.16%)
Jul 13, 2007 5.280 5.500 5.280 5.380 254,342 +0.08(+1.51%)
Jul 12, 2007 5.260 5.350 5.180 5.300 577,006 +0.05(+0.95%)
Jul 11, 2007 5.090 5.300 5.090 5.250 260,675 +0.13(+2.54%)
Jul 10, 2007 5.210 5.220 5.090 5.120 222,226 -0.09(-1.73%)
Jul 09, 2007 5.290 5.360 5.180 5.210 380,421 -0.09(-1.70%)
Jul 06, 2007 5.300 5.410 5.220 5.300 348,215 -0.03(-0.56%)
Jul 05, 2007 5.500 5.580 5.270 5.330 327,736 -0.17(-3.09%)
Jul 03, 2007 5.370 5.540 5.300 5.500 329,084 +0.16(+3.00%)
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.