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 (%)
Nov 28, 2008 5.830 5.950 5.760 5.940 132,698 +0.08(+1.37%)
Nov 26, 2008 5.410 5.870 5.280 5.860 627,717 +0.33(+5.97%)
Nov 25, 2008 5.590 5.640 5.170 5.530 1,491,538 +0.07(+1.28%)
Nov 24, 2008 4.680 5.570 4.660 5.460 854,414 +0.71(+14.95%)
Nov 21, 2008 4.850 4.890 4.280 4.750 1,058,227 -0.04(-0.84%)
Nov 20, 2008 4.650 5.000 4.470 4.790 1,003,013 +0.01(+0.21%)
Nov 19, 2008 5.410 5.620 4.780 4.780 812,687 -0.63(-11.65%)
Nov 18, 2008 5.260 5.420 4.980 5.410 1,057,524 +0.17(+3.24%)
Nov 17, 2008 5.780 5.930 5.150 5.240 1,087,204 -0.59(-10.12%)
Nov 14, 2008 6.030 6.260 5.820 5.830 885,245 -0.41(-6.57%)
Nov 13, 2008 6.270 6.360 5.730 6.240 1,067,350 -0.03(-0.48%)
Nov 12, 2008 5.550 6.670 5.550 6.270 1,267,691 +0.56(+9.81%)
Nov 11, 2008 5.660 6.020 5.610 5.710 925,010 -0.01(-0.17%)
Nov 10, 2008 5.640 5.790 5.305 5.720 597,261 +0.20(+3.62%)
Nov 07, 2008 5.450 5.600 5.170 5.520 673,204 +0.12(+2.22%)
Nov 06, 2008 5.350 5.540 5.190 5.400 691,618 -0.02(-0.37%)
Nov 05, 2008 6.340 6.690 5.350 5.420 912,555 -1.20(-18.13%)
Nov 04, 2008 6.440 6.690 6.310 6.620 467,823 +0.34(+5.41%)
Nov 03, 2008 6.340 6.390 6.090 6.280 404,342 +0.19(+3.12%)
Oct 31, 2008 5.990 6.140 5.820 6.090 428,633 +0.09(+1.50%)
Oct 30, 2008 6.050 6.180 5.750 6.000 400,463 +0.15(+2.56%)
Oct 29, 2008 5.770 6.080 5.440 5.850 655,481 +0.12(+2.09%)
Oct 28, 2008 5.250 5.750 4.710 5.730 1,104,856 +0.59(+11.48%)
Oct 27, 2008 5.320 5.480 5.120 5.140 568,946 -0.23(-4.28%)
Oct 24, 2008 5.080 5.700 5.080 5.370 406,434 -0.43(-7.41%)
Oct 23, 2008 5.900 5.950 5.450 5.800 577,296 -0.08(-1.36%)
Oct 22, 2008 6.000 6.160 5.760 5.880 343,283 -0.21(-3.45%)
Oct 21, 2008 6.270 6.390 6.000 6.090 310,540 -0.27(-4.25%)
Oct 20, 2008 6.440 6.440 6.120 6.360 417,828 +0.05(+0.79%)
Oct 17, 2008 6.010 6.360 5.950 6.310 728,765 +0.10(+1.61%)
Oct 16, 2008 5.820 6.230 5.290 6.210 704,259 +0.48(+8.38%)
Oct 15, 2008 6.480 6.480 5.560 5.730 1,157,887 -0.74(-11.44%)
Oct 14, 2008 6.490 6.580 6.180 6.470 722,796 +0.16(+2.54%)
Oct 13, 2008 5.160 6.310 5.160 6.310 863,621 +1.12(+21.58%)
Oct 10, 2008 5.480 5.530 4.580 5.190 1,368,405 -0.54(-9.42%)
Oct 09, 2008 6.430 6.640 5.610 5.730 571,124 -0.59(-9.34%)
Oct 08, 2008 6.130 6.590 6.000 6.320 862,908 -0.16(-2.47%)
Oct 07, 2008 7.270 7.310 6.440 6.480 734,673 -0.62(-8.73%)
Oct 06, 2008 7.670 7.770 6.880 7.100 1,092,973 -0.68(-8.74%)
Oct 03, 2008 7.910 8.000 7.750 7.780 521,140 +0.01(+0.13%)
Oct 02, 2008 8.000 8.000 7.770 7.770 460,605 -0.28(-3.48%)
Oct 01, 2008 7.910 8.160 7.850 8.050 414,773 +0.11(+1.39%)
Sep 30, 2008 8.020 8.060 7.870 7.940 325,574 -0.02(-0.25%)
Sep 29, 2008 8.280 8.300 7.770 7.960 650,876 -0.44(-5.24%)
Sep 26, 2008 8.110 8.560 8.010 8.400 631,774 +0.11(+1.33%)
Sep 25, 2008 8.050 8.320 7.910 8.290 502,484 +0.29(+3.62%)
Sep 24, 2008 7.800 8.200 7.800 8.000 371,184 +0.13(+1.65%)
Sep 23, 2008 7.930 8.170 7.770 7.870 460,097 -0.03(-0.38%)
Sep 22, 2008 8.550 8.560 7.860 7.900 542,624 -0.70(-8.14%)
Sep 19, 2008 8.520 8.600 8.080 8.600 1,588,717 +0.46(+5.65%)
Sep 18, 2008 7.730 8.210 7.660 8.140 954,653 +0.55(+7.25%)
Sep 17, 2008 7.990 7.990 7.530 7.590 588,613 -0.59(-7.21%)
Sep 16, 2008 7.970 8.220 7.520 8.180 587,213 +0.13(+1.61%)
Sep 15, 2008 8.020 8.440 8.000 8.050 482,721 -0.19(-2.31%)
Sep 12, 2008 8.240 8.250 8.050 8.240 296,807 -0.01(-0.12%)
Sep 11, 2008 8.310 8.400 8.160 8.250 450,750 -0.24(-2.83%)
Sep 10, 2008 8.650 8.690 8.360 8.490 474,920 +0.04(+0.47%)
Sep 09, 2008 8.950 9.000 8.420 8.450 466,930 -0.50(-5.59%)
Sep 08, 2008 8.800 8.980 8.600 8.950 500,326 +0.36(+4.19%)
Sep 05, 2008 8.700 8.700 8.410 8.590 348,492 -0.28(-3.16%)
Sep 04, 2008 8.850 9.080 8.790 8.870 679,047 -0.21(-2.31%)
Sep 03, 2008 8.570 9.170 8.390 9.080 1,649,604 +0.51(+5.95%)
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.