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 31, 2013 9.110 9.080 9.080 9.080 2,193,200 -0.08(-0.87%)
Dec 30, 2013 9.180 9.440 9.082 9.160 1,946,251 -0.01(-0.11%)
Dec 27, 2013 9.310 9.360 9.030 9.170 1,583,208 -0.16(-1.71%)
Dec 26, 2013 9.350 9.495 9.310 9.330 1,354,301 +0.01(+0.11%)
Dec 24, 2013 9.260 9.470 9.250 9.320 1,052,336 +0.01(+0.11%)
Dec 23, 2013 9.600 9.650 9.270 9.310 1,869,079 -0.25(-2.62%)
Dec 20, 2013 9.270 9.770 9.270 9.560 3,534,650 +0.29(+3.13%)
Dec 19, 2013 9.340 9.410 9.110 9.270 1,078,929 -0.11(-1.17%)
Dec 18, 2013 9.350 9.490 9.230 9.380 939,319 +0.02(+0.21%)
Dec 17, 2013 9.490 9.580 9.250 9.360 1,075,723 -0.14(-1.47%)
Dec 16, 2013 9.710 9.800 9.430 9.500 1,200,786 -0.24(-2.46%)
Dec 13, 2013 10.05 10.14 9.410 9.740 1,641,151 -0.29(-2.89%)
Dec 12, 2013 9.580 10.19 9.500 10.03 3,376,724 +0.57(+6.03%)
Dec 11, 2013 9.590 9.810 9.330 9.460 2,014,174 -0.17(-1.77%)
Dec 10, 2013 9.645 10.08 9.490 9.630 2,273,910 -0.04(-0.41%)
Dec 09, 2013 9.620 9.870 9.500 9.670 969,480 -0.06(-0.62%)
Dec 06, 2013 9.680 9.890 9.500 9.730 0 +0.10(+1.04%)
Dec 05, 2013 9.800 9.800 9.520 9.630 0 -0.25(-2.53%)
Dec 04, 2013 10.10 10.16 9.695 9.880 0 -0.27(-2.66%)
Dec 03, 2013 10.11 10.29 9.740 10.15 2,338,048 +0.05(+0.50%)
Dec 02, 2013 10.05 10.24 10.02 10.10 0 +0.08(+0.80%)
Nov 29, 2013 10.09 10.10 9.960 10.02 0 -0.01(-0.10%)
Nov 27, 2013 10.09 10.10 9.949 10.03 0 -0.05(-0.50%)
Nov 26, 2013 9.860 10.10 9.780 10.08 0 +0.19(+1.92%)
Nov 25, 2013 9.750 10.09 9.670 9.890 2,010,656 +0.06(+0.61%)
Nov 22, 2013 9.780 9.890 9.550 9.830 0 +0.08(+0.82%)
Nov 21, 2013 9.640 9.775 9.440 9.750 2,106,482 +0.10(+1.04%)
Nov 20, 2013 9.660 9.790 9.510 9.650 0 +0.05(+0.52%)
Nov 19, 2013 9.360 9.700 9.300 9.600 0 +0.18(+1.91%)
Nov 18, 2013 9.770 9.940 9.390 9.420 0 -0.42(-4.27%)
Nov 15, 2013 9.150 9.980 9.150 9.840 0 +0.69(+7.54%)
Nov 14, 2013 9.290 9.410 8.950 9.150 0 -0.19(-2.03%)
Nov 13, 2013 9.060 9.600 9.030 9.340 0 +0.54(+6.14%)
Nov 12, 2013 9.080 9.140 8.720 8.800 0 -0.29(-3.19%)
Nov 11, 2013 8.510 9.100 8.450 9.090 1,396,540 +0.49(+5.70%)
Nov 08, 2013 8.380 8.730 8.340 8.600 0 +0.18(+2.14%)
Nov 07, 2013 8.130 8.420 8.000 8.420 3,107,231 +0.19(+2.25%)
Nov 06, 2013 8.710 8.950 8.000 8.235 8,600,188 -1.18(-12.49%)
Nov 05, 2013 9.540 9.580 9.360 9.410 1,298,502 -0.14(-1.47%)
Nov 04, 2013 9.520 9.760 9.340 9.550 1,018,781 +0.02(+0.21%)
Nov 01, 2013 9.310 9.570 9.280 9.530 0 +0.14(+1.49%)
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%)
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.