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 (%)
Dec 30, 2005 2.900 2.960 2.880 2.960 217,184 +0.01(+0.34%)
Dec 29, 2005 3.000 3.050 2.940 2.950 177,734 -0.08(-2.64%)
Dec 28, 2005 3.010 3.070 3.000 3.030 80,700 -0.03(-0.98%)
Dec 27, 2005 3.060 3.110 3.010 3.060 175,800 -0.02(-0.65%)
Dec 23, 2005 3.060 3.130 3.040 3.080 98,771 -0.02(-0.65%)
Dec 22, 2005 3.070 3.111 3.010 3.100 119,383 -0.01(-0.32%)
Dec 21, 2005 3.090 3.150 3.010 3.110 134,297 +0.01(+0.32%)
Dec 20, 2005 3.130 3.260 3.050 3.100 119,372 -0.07(-2.21%)
Dec 19, 2005 3.210 3.231 3.090 3.170 113,794 +0.04(+1.28%)
Dec 16, 2005 3.110 3.150 3.060 3.130 163,977 -0.08(-2.49%)
Dec 15, 2005 3.230 3.350 3.210 3.210 100,560 +0.00(+0.00%)
Dec 14, 2005 3.300 3.390 3.200 3.210 59,405 +0.02(+0.63%)
Dec 13, 2005 3.190 3.230 3.180 3.190 60,669 -0.01(-0.31%)
Dec 12, 2005 3.250 3.400 3.170 3.200 124,119 -0.05(-1.54%)
Dec 09, 2005 3.040 3.400 3.040 3.250 105,491 +0.15(+4.84%)
Dec 08, 2005 3.100 3.160 3.080 3.100 56,423 +0.00(+0.00%)
Dec 07, 2005 3.200 3.210 3.040 3.100 89,550 -0.12(-3.73%)
Dec 06, 2005 3.320 3.330 3.160 3.220 106,694 -0.14(-4.17%)
Dec 05, 2005 3.380 3.400 3.210 3.360 75,695 -0.02(-0.59%)
Dec 02, 2005 3.330 3.410 3.310 3.380 63,671 +0.04(+1.20%)
Dec 01, 2005 3.250 3.388 3.210 3.340 54,319 +0.06(+1.83%)
Nov 30, 2005 3.350 3.350 3.260 3.280 82,445 -0.07(-2.09%)
Nov 29, 2005 3.400 3.400 3.330 3.350 63,935 -0.05(-1.47%)
Nov 28, 2005 3.380 3.410 3.340 3.400 75,072 +0.02(+0.59%)
Nov 25, 2005 3.350 3.420 3.330 3.380 30,534 -0.01(-0.29%)
Nov 23, 2005 3.380 3.450 3.330 3.390 107,830 -0.01(-0.29%)
Nov 22, 2005 3.340 3.490 3.310 3.400 100,925 +0.02(+0.59%)
Nov 21, 2005 3.260 3.460 3.260 3.380 109,877 +0.05(+1.50%)
Nov 18, 2005 3.230 3.340 3.220 3.330 156,982 +0.11(+3.42%)
Nov 17, 2005 3.310 3.370 3.010 3.220 321,398 -0.04(-1.23%)
Nov 16, 2005 3.250 3.330 3.250 3.260 43,309 -0.04(-1.21%)
Nov 15, 2005 3.230 3.360 3.230 3.300 92,230 +0.04(+1.23%)
Nov 14, 2005 3.310 3.400 3.190 3.260 82,075 -0.09(-2.69%)
Nov 11, 2005 3.390 3.510 3.320 3.350 76,523 -0.09(-2.62%)
Nov 10, 2005 3.510 3.510 3.390 3.440 62,999 +0.00(+0.00%)
Nov 09, 2005 3.470 3.520 3.410 3.440 70,204 -0.03(-0.86%)
Nov 08, 2005 3.470 3.530 3.450 3.470 74,629 -0.06(-1.70%)
Nov 07, 2005 3.500 3.600 3.460 3.530 83,475 -0.01(-0.28%)
Nov 04, 2005 3.460 3.540 3.340 3.540 237,740 +0.19(+5.67%)
Nov 03, 2005 3.240 3.380 3.240 3.350 81,177 +0.15(+4.69%)
Nov 02, 2005 3.100 3.250 3.060 3.200 74,486 +0.08(+2.56%)
Nov 01, 2005 3.280 3.280 3.090 3.120 68,125 -0.17(-5.17%)
Oct 31, 2005 2.960 3.300 2.950 3.290 181,614 +0.26(+8.58%)
Oct 28, 2005 2.870 3.090 2.780 3.030 149,886 +0.13(+4.48%)
Oct 27, 2005 2.900 2.920 2.800 2.900 105,159 +0.00(+0.00%)
Oct 26, 2005 3.000 3.000 2.810 2.900 152,695 -0.10(-3.33%)
Oct 25, 2005 3.000 3.000 2.890 3.000 67,943 +0.03(+1.01%)
Oct 24, 2005 2.930 3.030 2.900 2.970 126,014 +0.07(+2.41%)
Oct 21, 2005 2.890 2.920 2.840 2.900 57,367 +0.03(+1.05%)
Oct 20, 2005 2.880 2.960 2.800 2.870 79,142 -0.01(-0.35%)
Oct 19, 2005 2.880 2.960 2.800 2.880 111,733 +0.00(+0.00%)
Oct 18, 2005 2.990 3.020 2.880 2.880 86,198 -0.12(-4.00%)
Oct 17, 2005 2.900 3.000 2.900 3.000 135,811 +0.10(+3.45%)
Oct 14, 2005 2.950 3.000 2.890 2.900 321,252 -0.02(-0.68%)
Oct 13, 2005 2.930 3.080 2.870 2.920 122,013 -0.08(-2.67%)
Oct 12, 2005 3.060 3.190 2.780 3.000 302,702 -0.09(-2.91%)
Oct 11, 2005 3.140 3.220 3.060 3.090 89,896 -0.08(-2.52%)
Oct 10, 2005 3.100 3.220 3.060 3.170 124,229 -0.01(-0.31%)
Oct 07, 2005 3.050 3.200 3.000 3.180 127,534 +0.08(+2.58%)
Oct 06, 2005 3.300 3.380 3.080 3.100 228,432 -0.29(-8.55%)
Oct 05, 2005 3.430 3.480 3.300 3.390 160,906 -0.03(-0.88%)
Oct 04, 2005 3.450 3.500 3.420 3.420 69,782 -0.08(-2.29%)
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.