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 (%)
Oct 31, 2002 3.420 3.470 3.280 3.280 60,391 -0.05(-1.50%)
Oct 30, 2002 3.570 3.570 3.300 3.330 7,490,000 -0.07(-2.06%)
Oct 29, 2002 3.250 3.700 3.050 3.400 267,015 +0.19(+5.92%)
Oct 28, 2002 3.430 3.480 3.210 3.210 165,425 -0.28(-8.02%)
Oct 25, 2002 3.590 3.620 3.400 3.490 63,100 -0.02(-0.57%)
Oct 24, 2002 3.750 3.800 3.510 3.510 90,700 -0.24(-6.40%)
Oct 23, 2002 3.760 3.950 3.650 3.750 65,225 +0.00(+0.00%)
Oct 22, 2002 3.850 4.000 3.550 3.750 228,100 +0.07(+1.90%)
Oct 21, 2002 3.880 3.900 3.680 3.680 55,100 -0.26(-6.60%)
Oct 18, 2002 3.960 4.044 3.850 3.940 25,300 -0.02(-0.51%)
Oct 17, 2002 4.090 4.090 3.800 3.960 62,000 +0.03(+0.76%)
Oct 16, 2002 4.000 4.040 3.810 3.930 54,400 -0.07(-1.75%)
Oct 15, 2002 3.850 4.000 3.800 4.000 50,100 +0.20(+5.26%)
Oct 14, 2002 4.150 4.150 3.750 3.800 69,775 -0.19(-4.76%)
Oct 11, 2002 3.750 4.100 3.670 3.990 58,905 +0.19(+5.00%)
Oct 10, 2002 3.890 4.020 3.620 3.800 81,100 +0.05(+1.33%)
Oct 09, 2002 4.090 4.090 3.750 3.750 122,500 -0.30(-7.41%)
Oct 08, 2002 4.150 4.150 3.920 4.050 116,200 +0.00(+0.01%)
Oct 07, 2002 4.090 4.150 3.930 4.050 34,800 -0.01(-0.26%)
Oct 04, 2002 4.300 4.310 3.950 4.060 89,851 -0.28(-6.45%)
Oct 03, 2002 4.250 4.350 4.100 4.340 59,470 +0.18(+4.30%)
Oct 02, 2002 4.330 4.400 4.150 4.161 54,754 -0.14(-3.23%)
Oct 01, 2002 4.350 4.400 4.081 4.300 60,705 -0.02(-0.46%)
Sep 30, 2002 4.500 4.500 3.910 4.320 161,875 -0.18(-4.00%)
Sep 27, 2002 4.760 4.800 4.500 4.500 57,300 -0.35(-7.22%)
Sep 26, 2002 4.710 4.850 4.560 4.850 89,152 +0.10(+2.11%)
Sep 25, 2002 4.700 4.850 4.660 4.750 161,700 +0.10(+2.15%)
Sep 24, 2002 4.170 4.650 4.150 4.650 208,100 +0.45(+10.71%)
Sep 23, 2002 4.010 4.350 4.000 4.200 190,874 +0.20(+5.00%)
Sep 20, 2002 4.000 4.129 3.990 4.000 282,000 +0.03(+0.76%)
Sep 19, 2002 3.940 4.030 3.910 3.970 148,800 +0.02(+0.51%)
Sep 18, 2002 3.900 3.960 3.570 3.950 127,021 +0.01(+0.25%)
Sep 17, 2002 4.160 4.190 3.920 3.940 70,700 -0.17(-4.14%)
Sep 16, 2002 4.080 4.170 4.010 4.110 31,493 +0.04(+0.98%)
Sep 13, 2002 4.030 4.155 3.960 4.070 105,930 -0.02(-0.49%)
Sep 12, 2002 4.070 4.260 4.000 4.090 116,678 +0.02(+0.52%)
Sep 11, 2002 4.030 4.070 3.920 4.069 47,000 -0.00(-0.02%)
Sep 10, 2002 4.040 4.089 4.000 4.070 76,700 +0.02(+0.49%)
Sep 09, 2002 4.070 4.140 4.050 4.050 48,000 -0.18(-4.26%)
Sep 06, 2002 4.030 4.230 4.030 4.230 49,100 +0.15(+3.68%)
Sep 05, 2002 4.190 4.240 4.050 4.080 30,100 -0.11(-2.63%)
Sep 04, 2002 4.180 4.240 4.020 4.190 89,036 +0.17(+4.23%)
Sep 03, 2002 4.230 4.260 4.020 4.020 88,080 -0.23(-5.41%)
Aug 30, 2002 4.270 4.350 4.150 4.250 143,600 -0.04(-0.93%)
Aug 29, 2002 4.060 4.300 4.060 4.290 85,450 +0.26(+6.45%)
Aug 28, 2002 4.150 4.200 4.010 4.030 77,698 -0.04(-0.98%)
Aug 27, 2002 4.240 4.240 4.060 4.070 36,300 -0.12(-2.86%)
Aug 26, 2002 4.300 4.360 4.000 4.190 88,216 -0.02(-0.48%)
Aug 23, 2002 4.390 4.390 4.200 4.210 32,300 -0.19(-4.32%)
Aug 22, 2002 4.350 4.410 4.140 4.400 40,400 +0.08(+1.85%)
Aug 21, 2002 4.110 4.320 4.020 4.320 60,203 +0.22(+5.37%)
Aug 20, 2002 4.300 4.370 4.060 4.100 77,600 -0.46(-10.09%)
Aug 16, 2002 4.210 4.570 4.150 4.560 60,114 +0.36(+8.55%)
Aug 15, 2002 4.280 4.370 4.100 4.201 23,892 -0.09(-2.07%)
Aug 14, 2002 4.150 4.350 3.950 4.290 44,700 +0.14(+3.37%)
Aug 13, 2002 4.200 4.450 4.040 4.150 105,200 -0.09(-2.12%)
Aug 12, 2002 4.180 4.350 4.010 4.240 98,390 +0.19(+4.69%)
Aug 07, 2002 4.190 4.210 3.860 4.050 57,100 -0.15(-3.57%)
Aug 06, 2002 3.875 4.240 3.840 4.200 71,900 +0.35(+9.09%)
Aug 05, 2002 4.200 4.250 3.820 3.850 7,380,000 -0.14(-3.51%)
Aug 02, 2002 4.280 4.300 3.990 3.990 353,000 -0.27(-6.34%)
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.