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 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%)
May 01, 2015 2.270 2.320 2.240 2.310 1,506,377 +0.08(+3.59%)
Apr 30, 2015 2.330 2.370 2.220 2.230 2,576,883 -0.10(-4.29%)
Apr 29, 2015 2.300 2.390 2.270 2.330 989,162 +0.03(+1.30%)
Apr 28, 2015 2.380 2.410 2.260 2.300 1,791,088 -0.03(-1.29%)
Apr 27, 2015 2.460 2.460 2.310 2.330 1,179,896 -0.13(-5.28%)
Apr 24, 2015 2.490 2.520 2.460 2.460 711,751 -0.04(-1.60%)
Apr 23, 2015 2.470 2.520 2.420 2.500 1,008,321 +0.00(+0.00%)
Apr 22, 2015 2.460 2.530 2.440 2.500 1,461,475 +0.04(+1.63%)
Apr 21, 2015 2.530 2.530 2.430 2.460 751,437 -0.04(-1.60%)
Apr 20, 2015 2.420 2.540 2.390 2.500 1,550,751 +0.08(+3.31%)
Apr 17, 2015 2.400 2.450 2.360 2.420 978,037 +0.00(+0.00%)
Apr 16, 2015 2.450 2.478 2.400 2.420 932,054 -0.03(-1.22%)
Apr 15, 2015 2.470 2.470 2.420 2.450 846,037 +0.01(+0.41%)
Apr 14, 2015 2.420 2.460 2.370 2.440 889,826 +0.04(+1.67%)
Apr 13, 2015 2.380 2.490 2.380 2.400 1,375,983 +0.00(+0.00%)
Apr 10, 2015 2.350 2.430 2.350 2.400 843,249 +0.06(+2.56%)
Apr 09, 2015 2.370 2.410 2.320 2.340 768,334 -0.01(-0.43%)
Apr 08, 2015 2.390 2.430 2.350 2.350 1,034,413 -0.04(-1.67%)
Apr 07, 2015 2.380 2.450 2.380 2.390 1,068,430 +0.00(+0.00%)
Apr 06, 2015 2.400 2.440 2.375 2.390 713,888 -0.04(-1.65%)
Apr 02, 2015 2.350 2.430 2.430 2.430 1,123,100 +0.08(+3.40%)
Apr 01, 2015 2.450 2.470 2.280 2.350 3,785,814 -0.11(-4.47%)
Mar 31, 2015 2.520 2.520 2.440 2.460 1,812,968 -0.06(-2.38%)
Mar 30, 2015 2.620 2.620 2.510 2.520 1,233,830 -0.05(-1.95%)
Mar 27, 2015 2.510 2.610 2.500 2.570 1,859,392 +0.08(+3.21%)
Mar 26, 2015 2.620 2.639 2.470 2.490 2,885,612 -0.12(-4.60%)
Mar 25, 2015 2.750 2.780 2.610 2.610 2,246,963 -0.15(-5.43%)
Mar 24, 2015 2.900 2.920 2.760 2.760 1,436,141 -0.15(-5.15%)
Mar 23, 2015 2.990 3.020 2.910 2.910 1,375,706 -0.06(-2.02%)
Mar 20, 2015 3.010 3.140 2.950 2.970 15,709,506 -0.02(-0.67%)
Mar 19, 2015 3.030 3.040 2.930 2.990 1,574,579 -0.07(-2.29%)
Mar 18, 2015 2.960 3.060 2.930 3.060 2,442,295 +0.08(+2.68%)
Mar 17, 2015 3.050 3.050 2.840 2.980 4,273,312 -0.08(-2.61%)
Mar 16, 2015 2.850 3.100 2.740 3.060 8,280,373 +0.24(+8.51%)
Mar 13, 2015 2.760 2.840 2.670 2.820 3,651,722 +0.06(+2.17%)
Mar 12, 2015 2.780 2.790 2.700 2.760 1,997,189 +0.00(+0.00%)
Mar 11, 2015 2.750 2.810 2.700 2.760 1,448,638 +0.04(+1.47%)
Mar 10, 2015 2.640 2.790 2.620 2.720 2,179,194 +0.04(+1.49%)
Mar 09, 2015 2.810 2.810 2.640 2.680 1,987,172 -0.11(-3.94%)
Mar 06, 2015 2.860 2.890 2.710 2.790 1,874,385 -0.08(-2.79%)
Mar 05, 2015 2.970 3.000 2.850 2.870 1,566,795 -0.11(-3.69%)
Mar 04, 2015 2.760 3.000 2.700 2.980 2,572,868 +0.19(+6.81%)
Mar 03, 2015 2.750 2.950 2.690 2.790 6,570,363 +0.02(+0.72%)
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.