Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Jan 29, 2016 1.030 1.060 1.010 1.010 715,372 -0.01(-0.98%)
Jan 28, 2016 1.020 1.060 1.000 1.020 852,119 +0.01(+0.99%)
Jan 27, 2016 1.030 1.080 1.010 1.010 822,038 -0.02(-1.94%)
Jan 26, 2016 1.060 1.070 1.000 1.030 731,422 -0.02(-1.90%)
Jan 25, 2016 1.070 1.090 1.040 1.050 483,700 -0.01(-0.94%)
Jan 22, 2016 1.040 1.090 1.040 1.060 681,844 +0.02(+1.92%)
Jan 21, 2016 1.010 1.100 1.000 1.040 1,444,355 +0.03(+2.97%)
Jan 20, 2016 0.9500 1.010 0.9200 1.010 1,415,633 +0.03(+3.06%)
Jan 19, 2016 1.050 1.052 0.9621 0.9800 1,326,633 -0.06(-5.77%)
Jan 15, 2016 1.020 1.040 1.040 1.040 1,156,800 -0.02(-1.89%)
Jan 14, 2016 1.010 1.060 1.000 1.060 1,754,341 +0.05(+4.95%)
Jan 13, 2016 1.070 1.080 1.000 1.010 1,188,769 -0.04(-3.81%)
Jan 12, 2016 1.010 1.060 0.9950 1.050 1,372,998 +0.05(+5.00%)
Jan 11, 2016 1.050 1.075 0.9620 1.000 1,656,408 -0.05(-4.76%)
Jan 08, 2016 1.070 1.090 1.030 1.050 1,946,795 -0.02(-1.87%)
Jan 07, 2016 1.050 1.090 1.010 1.070 2,079,119 +0.00(+0.00%)
Jan 06, 2016 1.050 1.100 1.035 1.070 1,140,773 +0.00(+0.00%)
Jan 05, 2016 1.060 1.080 1.050 1.070 763,991 +0.00(+0.00%)
Jan 04, 2016 1.000 1.070 1.000 1.070 1,204,219 +0.05(+4.90%)
Dec 31, 2015 1.000 1.020 1.020 1.020 2,475,300 +0.01(+0.99%)
Dec 30, 2015 1.030 1.060 1.000 1.010 1,039,234 -0.03(-2.88%)
Dec 29, 2015 1.060 1.100 1.020 1.040 1,418,699 -0.02(-1.89%)
Dec 28, 2015 1.020 1.090 1.000 1.060 1,087,001 +0.03(+2.91%)
Dec 24, 2015 1.020 1.030 1.030 1.030 465,900 +0.01(+0.98%)
Dec 23, 2015 0.9805 1.040 0.9805 1.020 1,151,513 +0.02(+2.00%)
Dec 22, 2015 0.9988 1.020 0.9700 1.000 717,893 +0.00(+0.00%)
Dec 21, 2015 1.010 1.030 0.9900 1.000 995,313 +0.00(+0.00%)
Dec 18, 2015 1.050 1.060 1.000 1.000 4,299,963 -0.04(-3.85%)
Dec 17, 2015 1.030 1.060 0.9920 1.040 1,449,641 +0.00(+0.00%)
Dec 16, 2015 1.030 1.050 0.9900 1.040 1,571,548 +0.03(+2.97%)
Dec 15, 2015 0.9718 1.070 0.9718 1.010 1,243,433 +0.03(+2.60%)
Dec 14, 2015 1.000 1.002 0.9550 0.9844 1,537,390 -0.02(-1.56%)
Dec 11, 2015 1.030 1.050 0.9612 1.000 1,412,968 -0.06(-5.66%)
Dec 10, 2015 1.010 1.077 1.000 1.060 1,808,086 +0.06(+6.00%)
Dec 09, 2015 0.9700 1.060 0.9500 1.000 1,944,449 +0.02(+2.28%)
Dec 08, 2015 1.010 1.010 0.9600 0.9777 1,872,181 -0.03(-3.20%)
Dec 07, 2015 1.040 1.070 1.000 1.010 1,811,145 -0.03(-2.88%)
Dec 04, 2015 1.110 1.110 1.010 1.040 2,387,889 -0.08(-7.14%)
Dec 03, 2015 1.200 1.250 1.060 1.120 2,565,051 -0.08(-6.67%)
Dec 02, 2015 1.290 1.290 1.200 1.200 1,333,742 -0.08(-6.25%)
Dec 01, 2015 1.250 1.340 1.250 1.280 998,709 +0.03(+2.40%)
Nov 30, 2015 1.370 1.379 1.240 1.250 2,456,838 -0.13(-9.42%)
Nov 27, 2015 1.340 1.420 1.320 1.380 416,598 +0.02(+1.47%)
Nov 25, 2015 1.350 1.360 1.360 1.360 900,100 +0.03(+2.26%)
Nov 24, 2015 1.280 1.340 1.260 1.330 1,093,712 +0.03(+2.31%)
Nov 23, 2015 1.220 1.310 1.220 1.300 752,629 +0.07(+5.69%)
Nov 20, 2015 1.250 1.340 1.230 1.230 1,236,967 -0.01(-0.81%)
Nov 19, 2015 1.290 1.310 1.240 1.240 1,175,674 -0.06(-4.62%)
Nov 18, 2015 1.270 1.320 1.250 1.300 1,247,276 +0.01(+0.78%)
Nov 17, 2015 1.390 1.400 1.270 1.290 1,438,198 -0.08(-5.84%)
Nov 16, 2015 1.380 1.400 1.300 1.370 1,001,112 -0.01(-0.72%)
Nov 13, 2015 1.350 1.410 1.310 1.380 734,500 +0.01(+0.73%)
Nov 12, 2015 1.430 1.460 1.360 1.370 921,209 -0.08(-5.52%)
Nov 11, 2015 1.530 1.530 1.450 1.450 823,378 -0.06(-3.97%)
Nov 10, 2015 1.580 1.590 1.450 1.510 1,022,596 -0.06(-3.82%)
Nov 09, 2015 1.540 1.620 1.540 1.570 1,088,107 -0.01(-0.63%)
Nov 06, 2015 1.580 1.605 1.500 1.580 1,034,898 -0.04(-2.47%)
Nov 05, 2015 1.540 1.620 1.380 1.620 2,275,843 +0.07(+4.52%)
Nov 04, 2015 1.610 1.640 1.530 1.550 2,894,963 -0.01(-0.64%)
Nov 03, 2015 1.480 1.610 1.470 1.560 2,095,226 +0.07(+4.70%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.