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, 2013 9.650 9.680 9.205 9.390 1,446,863 -0.11(-1.16%)
Oct 30, 2013 9.700 9.862 9.470 9.500 1,152,433 -0.22(-2.26%)
Oct 29, 2013 9.660 10.03 9.580 9.720 0 +0.13(+1.36%)
Oct 28, 2013 9.340 9.750 9.330 9.590 1,263,505 +0.20(+2.13%)
Oct 25, 2013 9.540 9.630 9.330 9.390 0 -0.10(-1.05%)
Oct 24, 2013 9.680 9.770 9.480 9.490 1,227,253 -0.16(-1.66%)
Oct 23, 2013 9.350 9.890 9.270 9.650 2,038,945 +0.19(+2.01%)
Oct 22, 2013 9.490 9.740 9.170 9.460 2,061,551 -0.05(-0.53%)
Oct 21, 2013 9.760 9.880 9.400 9.510 1,995,525 -0.28(-2.86%)
Oct 18, 2013 9.680 9.955 9.510 9.790 2,739,395 +0.16(+1.66%)
Oct 17, 2013 9.650 9.670 9.260 9.630 3,845,531 -0.05(-0.51%)
Oct 16, 2013 9.860 9.930 9.610 9.679 4,021,468 -0.38(-3.79%)
Oct 15, 2013 10.38 10.50 9.990 10.06 2,966,130 -0.44(-4.19%)
Oct 14, 2013 11.00 11.01 10.28 10.50 3,522,572 -0.69(-6.17%)
Oct 11, 2013 10.79 11.44 10.63 11.19 0 +0.88(+8.54%)
Oct 10, 2013 10.25 10.39 10.12 10.31 1,736,341 +0.19(+1.88%)
Oct 09, 2013 10.14 10.38 9.890 10.12 0 -0.01(-0.10%)
Oct 08, 2013 10.60 10.73 10.01 10.13 2,657,607 -0.50(-4.70%)
Oct 07, 2013 11.00 11.02 10.59 10.63 0 -0.43(-3.89%)
Oct 04, 2013 11.11 11.28 10.76 11.06 3,039,960 +0.01(+0.09%)
Oct 03, 2013 10.79 11.64 10.76 11.05 0 +0.86(+8.44%)
Oct 02, 2013 9.290 10.30 9.290 10.19 4,502,743 +0.81(+8.64%)
Oct 01, 2013 9.260 9.410 9.110 9.380 1,591,959 +0.08(+0.86%)
Sep 30, 2013 9.290 9.540 9.180 9.300 0 -0.15(-1.59%)
Sep 27, 2013 9.710 9.790 9.370 9.450 0 -0.32(-3.28%)
Sep 26, 2013 9.670 9.900 9.500 9.770 1,411,463 +0.13(+1.35%)
Sep 25, 2013 9.530 9.930 9.530 9.640 2,058,658 +0.09(+0.94%)
Sep 24, 2013 9.950 10.05 9.500 9.550 3,149,014 -0.40(-4.02%)
Sep 23, 2013 10.21 10.28 9.890 9.950 2,129,149 -0.30(-2.93%)
Sep 20, 2013 10.41 10.47 10.15 10.25 0 -0.12(-1.16%)
Sep 19, 2013 10.26 10.42 10.22 10.37 1,270,148 +0.11(+1.07%)
Sep 18, 2013 10.32 10.42 10.00 10.26 0 -0.10(-0.97%)
Sep 17, 2013 10.34 10.45 10.17 10.36 0 +0.03(+0.29%)
Sep 16, 2013 10.25 10.49 10.12 10.33 0 +0.21(+2.08%)
Sep 13, 2013 10.17 10.25 9.850 10.12 0 -0.03(-0.25%)
Sep 12, 2013 10.36 10.64 10.13 10.14 0 -0.27(-2.55%)
Sep 11, 2013 10.40 10.51 10.02 10.41 2,999,439 -0.05(-0.48%)
Sep 10, 2013 10.92 10.95 10.32 10.46 5,192,338 -0.46(-4.21%)
Sep 09, 2013 10.95 11.22 10.65 10.92 0 -0.04(-0.36%)
Sep 06, 2013 11.00 11.14 10.80 10.96 0 +0.12(+1.10%)
Sep 05, 2013 11.95 11.98 10.70 10.84 5,964,790 -1.06(-8.90%)
Sep 04, 2013 12.65 12.65 11.81 11.90 0 -1.00(-7.75%)
Sep 03, 2013 12.58 12.90 12.25 12.90 0 +0.37(+2.95%)
Aug 30, 2013 12.59 12.75 12.44 12.53 0 -0.07(-0.56%)
Aug 29, 2013 12.35 12.70 12.35 12.60 978,873 +0.22(+1.78%)
Aug 28, 2013 12.24 12.39 12.07 12.38 682,480 +0.12(+0.98%)
Aug 27, 2013 12.65 12.73 12.11 12.26 1,324,255 -0.52(-4.07%)
Aug 26, 2013 12.41 12.95 12.35 12.78 0 +0.36(+2.90%)
Aug 23, 2013 12.36 12.53 12.20 12.42 0 +0.02(+0.16%)
Aug 22, 2013 12.23 12.54 12.06 12.40 755,213 +0.17(+1.39%)
Aug 21, 2013 12.26 12.41 12.00 12.23 1,249,909 -0.10(-0.81%)
Aug 20, 2013 12.07 12.58 12.03 12.33 1,574,381 +0.24(+1.99%)
Aug 19, 2013 12.29 12.49 11.97 12.09 1,529,295 -0.19(-1.55%)
Aug 16, 2013 12.51 12.65 12.28 12.28 0 -0.23(-1.84%)
Aug 15, 2013 12.77 12.86 12.49 12.51 1,772,435 -0.33(-2.57%)
Aug 14, 2013 12.75 12.87 12.52 12.84 1,646,137 +0.08(+0.63%)
Aug 13, 2013 12.96 13.05 12.41 12.76 2,905,893 -0.23(-1.77%)
Aug 12, 2013 13.68 13.74 12.95 12.99 2,626,891 -0.64(-4.70%)
Aug 09, 2013 14.10 14.14 13.60 13.63 1,473,215 -0.53(-3.74%)
Aug 08, 2013 14.07 14.16 13.58 14.16 2,156,539 +0.11(+0.78%)
Aug 07, 2013 14.01 14.50 13.78 14.05 3,650,686 -0.68(-4.62%)
Aug 06, 2013 14.70 14.85 14.52 14.73 2,154,320 -0.08(-0.54%)
Aug 05, 2013 14.95 14.98 14.43 14.81 1,719,547 -0.17(-1.13%)
Aug 02, 2013 14.87 15.15 14.41 14.98 2,359,198 -0.01(-0.07%)
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.