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 (%)
Jul 31, 2015 1.690 1.690 1.280 1.510 2,912,721 -0.22(-12.72%)
Jul 30, 2015 1.740 1.750 1.680 1.730 665,630 +0.00(+0.00%)
Jul 29, 2015 1.850 1.850 1.680 1.730 1,527,080 -0.08(-4.42%)
Jul 28, 2015 1.740 1.830 1.610 1.810 1,367,509 +0.11(+6.47%)
Jul 27, 2015 1.790 1.820 1.680 1.700 1,355,328 -0.06(-3.41%)
Jul 24, 2015 1.870 1.900 1.730 1.760 1,761,474 -0.14(-7.37%)
Jul 23, 2015 2.030 2.040 1.870 1.900 1,503,235 -0.12(-5.94%)
Jul 22, 2015 1.970 2.120 1.900 2.020 1,329,398 +0.01(+0.50%)
Jul 21, 2015 2.090 2.110 1.955 2.010 1,406,054 -0.10(-4.74%)
Jul 20, 2015 2.250 2.280 2.080 2.110 1,086,700 -0.15(-6.64%)
Jul 17, 2015 2.210 2.270 2.150 2.260 699,279 +0.05(+2.26%)
Jul 16, 2015 2.250 2.280 2.210 2.210 452,375 -0.04(-1.78%)
Jul 15, 2015 2.320 2.350 2.220 2.250 594,902 -0.07(-3.02%)
Jul 14, 2015 2.240 2.320 2.240 2.320 456,757 +0.08(+3.57%)
Jul 13, 2015 2.150 2.310 2.145 2.240 836,657 +0.09(+4.19%)
Jul 10, 2015 2.150 2.180 2.120 2.150 417,248 +0.02(+0.94%)
Jul 09, 2015 2.110 2.170 2.090 2.130 455,481 +0.02(+0.95%)
Jul 08, 2015 2.200 2.270 2.050 2.110 1,699,545 -0.18(-7.86%)
Jul 07, 2015 2.300 2.310 2.230 2.290 1,006,696 -0.02(-0.87%)
Jul 06, 2015 2.310 2.380 2.280 2.310 818,296 +0.00(+0.00%)
Jul 02, 2015 2.330 2.310 2.310 2.310 660,300 -0.01(-0.43%)
Jul 01, 2015 2.370 2.390 2.300 2.320 861,398 -0.04(-1.69%)
Jun 30, 2015 2.350 2.440 2.335 2.360 813,973 +0.03(+1.29%)
Jun 29, 2015 2.420 2.465 2.320 2.330 1,097,419 -0.14(-5.67%)
Jun 26, 2015 2.490 2.500 2.380 2.470 2,160,815 -0.02(-0.80%)
Jun 25, 2015 2.530 2.560 2.470 2.490 486,214 -0.02(-0.80%)
Jun 24, 2015 2.550 2.610 2.500 2.510 734,069 -0.06(-2.33%)
Jun 23, 2015 2.480 2.580 2.480 2.570 976,660 +0.06(+2.39%)
Jun 22, 2015 2.400 2.530 2.390 2.510 1,266,565 +0.12(+5.02%)
Jun 19, 2015 2.410 2.440 2.380 2.390 2,565,599 -0.01(-0.42%)
Jun 18, 2015 2.410 2.450 2.380 2.400 775,457 +0.00(+0.00%)
Jun 17, 2015 2.440 2.480 2.390 2.400 1,082,292 -0.02(-0.83%)
Jun 16, 2015 2.460 2.510 2.410 2.420 647,400 -0.06(-2.42%)
Jun 15, 2015 2.400 2.490 2.370 2.480 630,322 +0.06(+2.48%)
Jun 12, 2015 2.450 2.450 2.400 2.420 413,632 -0.01(-0.41%)
Jun 11, 2015 2.570 2.570 2.420 2.430 1,501,924 -0.12(-4.71%)
Jun 10, 2015 2.490 2.560 2.490 2.550 602,632 +0.06(+2.41%)
Jun 09, 2015 2.550 2.580 2.490 2.490 814,847 -0.06(-2.35%)
Jun 08, 2015 2.590 2.590 2.520 2.550 718,378 -0.05(-1.92%)
Jun 05, 2015 2.520 2.610 2.470 2.600 697,781 +0.07(+2.77%)
Jun 04, 2015 2.500 2.550 2.490 2.530 774,000 +0.01(+0.40%)
Jun 03, 2015 2.480 2.520 2.440 2.520 403,893 +0.03(+1.20%)
Jun 02, 2015 2.410 2.520 2.410 2.490 679,184 +0.05(+2.05%)
Jun 01, 2015 2.520 2.520 2.360 2.440 1,497,849 -0.09(-3.56%)
May 29, 2015 2.490 2.590 2.480 2.530 1,012,650 +0.02(+0.80%)
May 28, 2015 2.490 2.560 2.460 2.510 804,788 -0.02(-0.79%)
May 27, 2015 2.470 2.530 2.440 2.530 834,719 +0.06(+2.43%)
May 26, 2015 2.500 2.550 2.440 2.470 1,017,646 -0.06(-2.37%)
May 22, 2015 2.570 2.530 2.530 2.530 742,300 -0.05(-1.94%)
May 21, 2015 2.600 2.650 2.580 2.580 587,126 +0.00(+0.00%)
May 20, 2015 2.550 2.610 2.530 2.580 445,062 +0.02(+0.78%)
May 19, 2015 2.560 2.600 2.540 2.560 391,279 +0.00(+0.00%)
May 18, 2015 2.500 2.570 2.490 2.560 907,377 +0.05(+1.99%)
May 15, 2015 2.550 2.550 2.450 2.510 547,776 -0.03(-1.18%)
May 14, 2015 2.600 2.600 2.510 2.540 777,063 -0.06(-2.31%)
May 13, 2015 2.550 2.620 2.520 2.600 994,689 +0.04(+1.56%)
May 12, 2015 2.570 2.570 2.480 2.560 615,338 -0.01(-0.39%)
May 11, 2015 2.510 2.570 2.470 2.570 1,264,810 +0.10(+4.05%)
May 08, 2015 2.430 2.480 2.380 2.470 951,645 +0.05(+2.07%)
May 07, 2015 2.390 2.420 2.330 2.420 1,108,566 +0.05(+2.11%)
May 06, 2015 2.410 2.460 2.290 2.370 1,854,427 +0.01(+0.42%)
May 05, 2015 2.310 2.360 2.260 2.360 1,762,622 +0.05(+2.16%)
May 04, 2015 2.320 2.390 2.300 2.310 1,326,709 +0.00(+0.00%)
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.