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

Vanda Pharmaceuticals (NQ: VNDA )

4.910 -0.230 (-4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 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 (%)
May 30, 2008 4.790 4.980 4.680 4.680 548,575 -0.11(-2.30%)
May 29, 2008 4.580 4.790 4.480 4.790 592,660 +0.19(+4.13%)
May 28, 2008 4.600 4.690 4.540 4.600 165,437 +0.03(+0.66%)
May 27, 2008 4.520 4.610 4.400 4.570 359,571 +0.07(+1.56%)
May 26, 2008 4.540 4.780 4.460 4.500 727,005 +0.00(+0.00%)
May 23, 2008 4.540 4.780 4.460 4.500 727,005 -0.03(-0.66%)
May 22, 2008 4.630 4.630 4.460 4.530 249,607 +0.03(+0.67%)
May 21, 2008 4.660 4.790 4.470 4.500 450,504 -0.16(-3.43%)
May 20, 2008 4.600 4.700 4.540 4.660 252,151 +0.02(+0.43%)
May 19, 2008 4.620 4.740 4.500 4.640 608,724 +0.01(+0.22%)
May 16, 2008 4.760 4.781 4.500 4.630 525,614 -0.09(-1.91%)
May 15, 2008 4.930 4.970 4.700 4.720 666,736 -0.16(-3.28%)
May 14, 2008 4.490 5.020 4.490 4.880 985,218 +0.40(+8.93%)
May 13, 2008 4.590 4.650 4.400 4.480 736,796 -0.09(-1.97%)
May 12, 2008 4.750 4.900 4.380 4.570 864,164 -0.14(-2.97%)
May 09, 2008 4.990 5.020 4.580 4.710 1,179,710 -0.27(-5.42%)
May 08, 2008 5.170 5.235 4.910 4.980 838,275 -0.17(-3.30%)
May 07, 2008 5.620 5.690 5.130 5.150 1,082,664 -0.41(-7.37%)
May 06, 2008 5.690 6.090 5.020 5.560 3,936,332 +0.09(+1.65%)
May 05, 2008 4.400 5.900 4.300 5.470 4,797,841 +1.26(+29.93%)
May 02, 2008 4.400 4.600 4.000 4.210 2,431,802 +0.59(+16.30%)
May 01, 2008 3.990 3.990 3.260 3.620 606,463 +0.09(+2.55%)
Apr 30, 2008 3.820 4.030 3.480 3.530 531,467 -0.27(-7.11%)
Apr 29, 2008 3.820 4.060 3.600 3.800 449,444 +0.03(+0.80%)
Apr 28, 2008 3.960 4.010 3.670 3.770 545,971 -0.22(-5.51%)
Apr 25, 2008 3.540 4.960 3.540 3.990 2,449,397 +0.47(+13.35%)
Apr 24, 2008 3.320 3.560 3.320 3.520 181,285 +0.21(+6.34%)
Apr 23, 2008 3.260 3.400 3.160 3.310 122,505 +0.07(+2.16%)
Apr 22, 2008 3.540 3.540 3.200 3.240 164,620 -0.29(-8.22%)
Apr 21, 2008 3.570 3.610 3.490 3.530 93,042 -0.04(-1.12%)
Apr 18, 2008 3.530 3.580 3.460 3.570 214,483 +0.10(+2.88%)
Apr 17, 2008 3.630 3.630 3.320 3.470 298,030 -0.18(-4.93%)
Apr 16, 2008 3.080 3.670 3.050 3.650 752,505 +0.63(+20.86%)
Apr 15, 2008 3.020 3.160 3.000 3.020 351,387 +0.03(+1.00%)
Apr 14, 2008 3.090 3.150 2.980 2.990 248,485 -0.07(-2.29%)
Apr 11, 2008 3.220 3.320 3.020 3.060 325,769 -0.16(-4.97%)
Apr 10, 2008 3.430 3.470 3.210 3.220 551,196 -0.18(-5.29%)
Apr 09, 2008 3.690 3.690 3.280 3.400 478,465 -0.30(-8.11%)
Apr 08, 2008 3.700 3.725 3.560 3.700 424,968 -0.05(-1.33%)
Apr 07, 2008 3.700 3.800 3.660 3.750 253,757 +0.05(+1.35%)
Apr 04, 2008 3.570 3.750 3.480 3.700 925,674 +0.17(+4.82%)
Apr 03, 2008 3.570 3.630 3.400 3.530 175,847 -0.04(-1.12%)
Apr 02, 2008 3.990 3.990 3.470 3.570 300,783 -0.41(-10.30%)
Apr 01, 2008 3.990 4.050 3.900 3.980 170,719 +0.11(+2.84%)
Mar 31, 2008 4.170 4.280 3.820 3.870 218,411 -0.28(-6.75%)
Mar 28, 2008 4.100 4.270 4.060 4.150 230,659 -0.02(-0.48%)
Mar 27, 2008 3.850 4.280 3.850 4.170 317,289 +0.31(+8.03%)
Mar 26, 2008 3.590 4.120 3.400 3.860 441,459 +0.25(+6.93%)
Mar 25, 2008 3.480 3.745 3.330 3.610 242,057 +0.14(+4.03%)
Mar 24, 2008 3.140 3.560 3.140 3.470 241,737 +0.32(+10.16%)
Mar 21, 2008 3.120 3.220 2.990 3.150 621,581 +0.00(+0.00%)
Mar 20, 2008 3.120 3.220 2.990 3.150 621,581 +0.10(+3.28%)
Mar 19, 2008 3.240 3.370 3.030 3.050 230,882 -0.19(-5.86%)
Mar 18, 2008 3.080 3.300 2.850 3.240 368,413 +0.24(+8.00%)
Mar 17, 2008 2.870 3.110 2.700 3.000 392,065 +0.10(+3.45%)
Mar 14, 2008 2.960 3.000 2.710 2.900 694,890 -0.04(-1.36%)
Mar 13, 2008 3.200 3.460 2.910 2.940 760,253 -0.32(-9.82%)
Mar 12, 2008 3.420 3.560 3.120 3.260 725,404 -0.15(-4.40%)
Mar 11, 2008 3.600 3.900 3.200 3.410 412,525 -0.09(-2.57%)
Mar 10, 2008 3.900 3.900 3.500 3.500 399,081 -0.38(-9.79%)
Mar 07, 2008 3.940 4.160 3.610 3.880 319,064 -0.13(-3.24%)
Mar 06, 2008 4.170 4.170 4.000 4.010 226,922 -0.19(-4.52%)
Mar 05, 2008 4.200 4.330 3.940 4.200 394,394 +0.04(+0.96%)
Mar 04, 2008 4.250 4.290 4.140 4.160 236,510 -0.12(-2.80%)
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.