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, 2007 5.100 5.100 4.980 4.990 359,865 -0.05(-0.99%)
Oct 30, 2007 5.050 5.090 5.000 5.040 192,556 -0.05(-0.98%)
Oct 29, 2007 5.180 5.180 5.020 5.090 201,049 -0.04(-0.78%)
Oct 26, 2007 5.110 5.130 5.010 5.130 145,441 +0.06(+1.18%)
Oct 25, 2007 5.110 5.150 5.000 5.070 246,835 -0.01(-0.20%)
Oct 24, 2007 5.050 5.170 4.990 5.080 294,384 -0.11(-2.12%)
Oct 23, 2007 5.350 5.380 5.040 5.190 312,136 -0.08(-1.52%)
Oct 22, 2007 5.000 5.500 5.000 5.270 420,800 +0.27(+5.40%)
Oct 19, 2007 5.320 5.350 5.000 5.000 314,943 -0.32(-6.02%)
Oct 18, 2007 5.270 5.440 5.190 5.320 301,381 +0.01(+0.19%)
Oct 17, 2007 5.330 5.330 5.180 5.310 207,379 +0.04(+0.76%)
Oct 16, 2007 5.230 5.300 5.190 5.270 242,893 +0.02(+0.38%)
Oct 15, 2007 5.220 5.250 5.120 5.250 324,763 +0.01(+0.19%)
Oct 12, 2007 4.960 5.240 4.960 5.240 336,072 +0.29(+5.86%)
Oct 11, 2007 5.230 5.240 4.900 4.950 532,340 -0.25(-4.81%)
Oct 10, 2007 5.280 5.280 5.160 5.200 368,468 -0.05(-0.95%)
Oct 09, 2007 5.310 5.370 5.200 5.250 238,112 -0.06(-1.13%)
Oct 08, 2007 5.340 5.480 5.220 5.310 249,730 -0.05(-0.93%)
Oct 05, 2007 5.130 5.360 5.030 5.360 440,345 +0.28(+5.51%)
Oct 04, 2007 5.080 5.150 5.050 5.080 165,259 +0.03(+0.59%)
Oct 03, 2007 5.010 5.210 4.960 5.050 427,575 -0.09(-1.75%)
Oct 02, 2007 5.000 5.150 4.920 5.140 348,524 +0.16(+3.21%)
Oct 01, 2007 4.950 5.040 4.900 4.980 328,836 +0.02(+0.40%)
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%)
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.