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 30, 2017 0.6398 0.6548 0.6360 0.6428 623,805 -0.00(-0.34%)
Nov 29, 2017 0.6400 0.6500 0.6360 0.6450 268,902 +0.01(+0.95%)
Nov 28, 2017 0.6400 0.6579 0.6350 0.6389 578,135 -0.00(-0.09%)
Nov 27, 2017 0.6500 0.6614 0.6350 0.6395 478,275 -0.02(-2.77%)
Nov 24, 2017 0.6546 0.6600 0.6381 0.6577 601,855 +0.01(+1.15%)
Nov 22, 2017 0.6610 0.6733 0.6500 0.6502 484,763 -0.01(-1.93%)
Nov 21, 2017 0.6710 0.6818 0.6611 0.6630 382,825 -0.01(-1.04%)
Nov 20, 2017 0.6825 0.6935 0.6700 0.6700 237,317 -0.00(-0.28%)
Nov 17, 2017 0.6720 0.7100 0.6700 0.6719 400,551 -0.01(-0.90%)
Nov 16, 2017 0.6670 0.6995 0.6421 0.6780 679,714 +0.02(+3.50%)
Nov 15, 2017 0.6546 0.6669 0.6410 0.6551 373,867 -0.01(-2.08%)
Nov 14, 2017 0.6400 0.6700 0.6400 0.6690 293,686 +0.03(+4.12%)
Nov 13, 2017 0.6500 0.6700 0.6400 0.6425 474,623 +0.00(+0.41%)
Nov 10, 2017 0.6438 0.6750 0.6300 0.6399 1,013,306 +0.00(+0.00%)
Nov 09, 2017 0.6500 0.6750 0.6300 0.6399 822,659 -0.01(-1.57%)
Nov 08, 2017 0.7100 0.7102 0.6500 0.6501 957,388 -0.06(-7.85%)
Nov 07, 2017 0.6878 0.7100 0.6800 0.7055 708,005 +0.02(+3.49%)
Nov 06, 2017 0.6837 0.7000 0.6800 0.6817 280,253 -0.00(-0.23%)
Nov 03, 2017 0.6800 0.6863 0.6501 0.6833 500,651 +0.03(+4.29%)
Nov 02, 2017 0.6650 0.6799 0.6300 0.6552 550,241 +0.02(+2.37%)
Nov 01, 2017 0.6958 0.6999 0.6100 0.6400 1,392,472 -0.05(-6.66%)
Oct 31, 2017 0.6450 0.6900 0.6350 0.6857 881,968 +0.04(+5.59%)
Oct 30, 2017 0.6900 0.6964 0.6400 0.6494 797,969 -0.05(-6.75%)
Oct 27, 2017 0.7300 0.7500 0.6750 0.6964 625,906 -0.00(-0.44%)
Oct 26, 2017 0.7160 0.7300 0.6793 0.6995 1,326,020 -0.02(-2.30%)
Oct 25, 2017 0.7625 0.7625 0.7113 0.7160 1,435,141 -0.05(-6.59%)
Oct 24, 2017 0.7749 0.7800 0.7600 0.7665 346,570 -0.01(-1.08%)
Oct 23, 2017 0.7800 0.8000 0.7618 0.7749 631,476 -0.02(-2.58%)
Oct 20, 2017 0.8300 0.8300 0.7805 0.7954 523,678 -0.00(-0.58%)
Oct 19, 2017 0.7618 0.8241 0.7554 0.8000 1,612,448 +0.02(+2.84%)
Oct 18, 2017 0.8100 0.8100 0.7718 0.7779 711,121 -0.02(-2.16%)
Oct 17, 2017 0.8300 0.8395 0.7809 0.7951 1,295,529 -0.03(-3.72%)
Oct 16, 2017 0.8520 0.8537 0.8200 0.8258 680,768 -0.03(-3.45%)
Oct 13, 2017 0.8543 0.8700 0.8440 0.8553 687,724 +0.01(+0.77%)
Oct 12, 2017 0.8550 0.8800 0.8450 0.8488 964,006 -0.01(-0.73%)
Oct 11, 2017 0.8835 0.9000 0.8550 0.8550 1,088,574 -0.02(-2.75%)
Oct 10, 2017 0.9300 0.9301 0.8791 0.8792 1,637,074 -0.04(-4.71%)
Oct 09, 2017 0.9700 0.9700 0.9200 0.9227 760,062 -0.04(-4.56%)
Oct 06, 2017 0.9800 0.9839 0.9530 0.9668 310,304 -0.00(-0.48%)
Oct 05, 2017 0.9600 0.9778 0.9600 0.9715 375,875 +0.00(+0.23%)
Oct 04, 2017 0.9520 0.9900 0.9520 0.9693 489,764 +0.02(+1.60%)
Oct 03, 2017 0.9710 0.9950 0.9534 0.9540 448,549 -0.02(-2.25%)
Oct 02, 2017 0.9850 1.010 0.9650 0.9760 363,388 -0.01(-1.41%)
Sep 29, 2017 0.9806 0.9950 0.9705 0.9900 163,765 +0.01(+0.85%)
Sep 28, 2017 0.9832 0.9998 0.9702 0.9817 267,010 -0.00(-0.25%)
Sep 27, 2017 0.9750 1.010 0.9744 0.9842 685,859 +0.01(+0.94%)
Sep 26, 2017 0.9800 0.9801 0.9520 0.9750 77,516 -0.01(-0.52%)
Sep 25, 2017 0.9600 1.000 0.9569 0.9801 379,012 +0.02(+1.56%)
Sep 22, 2017 0.9600 0.9650 0.9501 0.9650 270,065 +0.00(+0.00%)
Sep 21, 2017 0.9521 0.9750 0.9200 0.9650 564,373 +0.02(+1.69%)
Sep 20, 2017 0.9841 0.9879 0.9464 0.9490 891,429 -0.04(-3.95%)
Sep 19, 2017 0.9877 1.010 0.9650 0.9880 449,900 +0.01(+0.82%)
Sep 18, 2017 1.000 1.020 0.9618 0.9800 1,691,232 -0.02(-2.00%)
Sep 15, 2017 0.9925 1.000 0.9601 1.000 634,435 +0.01(+1.01%)
Sep 14, 2017 0.9362 0.9940 0.9311 0.9900 884,397 +0.04(+4.49%)
Sep 13, 2017 0.9500 0.9688 0.9248 0.9475 383,219 -0.00(-0.26%)
Sep 12, 2017 0.9400 0.9500 0.9001 0.9500 824,132 +0.01(+0.85%)
Sep 11, 2017 0.9600 0.9700 0.9400 0.9420 293,549 -0.02(-1.88%)
Sep 08, 2017 0.9250 0.9800 0.9250 0.9600 756,037 +0.02(+2.62%)
Sep 07, 2017 0.9000 0.9500 0.8820 0.9355 3,041,660 +0.06(+7.37%)
Sep 06, 2017 0.8800 0.8800 0.8610 0.8713 647,684 -0.01(-1.03%)
Sep 05, 2017 0.8980 0.8988 0.8612 0.8804 1,452,331 -0.02(-2.05%)
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.