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 (%)
May 30, 2008 6.610 6.930 6.600 6.840 804,820 +0.27(+4.11%)
May 29, 2008 6.770 7.080 6.540 6.570 1,568,349 -0.79(-10.73%)
May 28, 2008 6.980 7.470 6.930 7.360 983,859 +0.27(+3.81%)
May 27, 2008 6.740 7.250 6.710 7.090 1,378,165 -0.11(-1.53%)
May 26, 2008 5.800 7.320 5.800 7.200 3,700,055 +0.00(+0.00%)
May 23, 2008 5.800 7.320 5.800 7.200 3,695,192 +1.49(+26.09%)
May 22, 2008 5.410 6.530 5.280 5.710 2,965,977 +0.34(+6.33%)
May 21, 2008 5.250 5.820 5.180 5.370 2,837,601 +0.30(+5.92%)
May 20, 2008 4.960 5.180 4.930 5.070 511,364 +0.10(+2.01%)
May 19, 2008 5.150 5.150 4.960 4.970 496,455 -0.19(-3.68%)
May 16, 2008 5.180 5.180 5.010 5.160 486,192 +0.02(+0.39%)
May 15, 2008 5.140 5.150 5.050 5.140 301,747 -0.01(-0.19%)
May 14, 2008 5.300 5.300 5.140 5.150 484,951 -0.09(-1.72%)
May 13, 2008 5.070 5.260 4.960 5.240 508,966 +0.15(+2.95%)
May 12, 2008 5.160 5.180 5.000 5.090 331,542 -0.05(-0.97%)
May 09, 2008 5.030 5.170 4.870 5.140 686,649 -0.05(-0.96%)
May 08, 2008 5.390 5.430 5.060 5.190 860,509 -0.18(-3.35%)
May 07, 2008 5.560 5.580 5.350 5.370 340,365 -0.17(-3.07%)
May 06, 2008 5.620 5.720 5.490 5.540 400,323 -0.13(-2.29%)
May 05, 2008 5.610 5.851 5.580 5.670 567,876 +0.01(+0.18%)
May 02, 2008 5.720 5.790 5.610 5.660 316,898 +0.00(+0.00%)
May 01, 2008 5.680 5.790 5.610 5.660 269,266 -0.01(-0.18%)
Apr 30, 2008 5.710 5.850 5.650 5.670 171,723 -0.01(-0.18%)
Apr 29, 2008 5.920 5.920 5.670 5.680 206,847 -0.22(-3.73%)
Apr 28, 2008 5.760 5.920 5.710 5.900 215,751 +0.12(+2.08%)
Apr 25, 2008 5.750 5.800 5.620 5.780 161,345 +0.06(+1.05%)
Apr 24, 2008 5.850 5.860 5.640 5.720 289,868 -0.10(-1.72%)
Apr 23, 2008 5.770 5.850 5.640 5.820 347,060 +0.13(+2.28%)
Apr 22, 2008 5.860 5.890 5.660 5.690 217,287 -0.21(-3.56%)
Apr 21, 2008 5.940 5.980 5.870 5.900 155,183 -0.08(-1.34%)
Apr 18, 2008 5.780 5.980 5.750 5.980 319,942 +0.29(+5.10%)
Apr 17, 2008 5.800 5.810 5.670 5.690 239,570 -0.15(-2.57%)
Apr 16, 2008 5.680 5.850 5.630 5.840 311,215 +0.19(+3.36%)
Apr 15, 2008 5.670 5.720 5.500 5.650 260,207 +0.01(+0.18%)
Apr 14, 2008 5.650 5.730 5.620 5.640 253,439 -0.04(-0.70%)
Apr 11, 2008 5.770 5.790 5.650 5.680 397,353 -0.16(-2.74%)
Apr 10, 2008 5.640 5.880 5.600 5.840 283,827 +0.23(+4.10%)
Apr 09, 2008 5.960 5.960 5.610 5.610 1,050,632 -0.34(-5.71%)
Apr 08, 2008 5.970 6.020 5.820 5.950 594,432 -0.07(-1.16%)
Apr 07, 2008 6.450 6.500 5.910 6.020 1,355,640 -0.41(-6.38%)
Apr 04, 2008 6.200 6.500 6.100 6.430 1,015,095 +0.24(+3.88%)
Apr 03, 2008 6.080 6.240 6.080 6.190 399,905 +0.06(+0.98%)
Apr 02, 2008 6.240 6.280 6.040 6.130 354,326 -0.04(-0.65%)
Apr 01, 2008 6.000 6.280 6.000 6.170 653,054 +0.14(+2.32%)
Mar 31, 2008 5.980 6.100 5.920 6.030 449,222 +0.08(+1.34%)
Mar 28, 2008 6.040 6.140 5.930 5.950 367,061 -0.06(-1.00%)
Mar 27, 2008 6.000 6.130 5.940 6.010 780,130 +0.06(+1.01%)
Mar 26, 2008 6.060 6.090 5.930 5.950 399,462 -0.15(-2.46%)
Mar 25, 2008 6.000 6.120 5.970 6.100 419,171 +0.04(+0.66%)
Mar 24, 2008 5.910 6.080 5.880 6.060 384,677 +0.19(+3.24%)
Mar 21, 2008 5.880 5.910 5.750 5.870 884,143 +0.00(+0.00%)
Mar 20, 2008 5.880 5.910 5.750 5.870 884,143 +0.08(+1.38%)
Mar 19, 2008 6.000 6.000 5.750 5.790 320,430 -0.14(-2.36%)
Mar 18, 2008 5.880 5.950 5.750 5.930 562,943 +0.22(+3.85%)
Mar 17, 2008 5.840 5.920 5.620 5.710 518,658 -0.21(-3.55%)
Mar 14, 2008 6.100 6.100 5.870 5.920 461,009 -0.14(-2.31%)
Mar 13, 2008 6.000 6.140 5.900 6.060 376,865 +0.00(+0.00%)
Mar 12, 2008 6.010 6.180 5.950 6.060 625,106 +0.02(+0.33%)
Mar 11, 2008 6.060 6.100 5.880 6.040 652,595 +0.12(+2.03%)
Mar 10, 2008 5.680 6.000 5.680 5.920 657,330 +0.23(+4.04%)
Mar 07, 2008 5.750 6.040 5.350 5.690 1,067,813 -0.11(-1.90%)
Mar 06, 2008 6.030 6.170 5.800 5.800 292,470 -0.32(-5.27%)
Mar 05, 2008 6.210 6.220 5.921 6.123 334,945 -0.05(-0.77%)
Mar 04, 2008 6.110 6.240 6.010 6.170 442,952 +0.01(+0.16%)
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.