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 31, 2002 7.550 8.130 7.550 7.790 402,900 +0.79(+11.29%)
May 28, 2002 7.180 7.300 6.910 7.000 237,500 -0.13(-1.77%)
May 27, 2002 7.140 7.200 6.900 7.126 63,300 +0.00(+0.00%)
May 24, 2002 7.140 7.200 6.900 7.126 63,300 +0.14(+1.94%)
May 23, 2002 7.300 7.300 6.940 6.990 185,600 -0.26(-3.59%)
May 22, 2002 6.980 7.300 6.950 7.250 229,700 +0.38(+5.53%)
May 21, 2002 6.900 6.900 6.650 6.870 83,500 -0.05(-0.72%)
May 20, 2002 6.690 7.100 6.560 6.920 180,100 +0.15(+2.22%)
May 17, 2002 6.690 6.900 6.489 6.770 126,400 -0.07(-1.02%)
May 16, 2002 6.070 7.070 6.020 6.840 337,600 +0.73(+11.95%)
May 15, 2002 6.085 6.219 5.980 6.110 107,600 +0.06(+0.99%)
May 14, 2002 6.100 6.280 5.910 6.050 232,000 +0.09(+1.51%)
May 13, 2002 6.090 6.200 5.950 5.960 173,600 -0.20(-3.25%)
May 10, 2002 6.340 6.489 6.020 6.160 99,200 -0.18(-2.84%)
May 09, 2002 6.190 6.500 6.100 6.340 121,800 +0.19(+3.09%)
May 08, 2002 6.000 6.220 5.850 6.150 363,100 +0.13(+2.16%)
May 07, 2002 6.080 6.240 6.020 6.020 222,400 -0.10(-1.63%)
May 06, 2002 6.350 6.400 6.020 6.120 200,700 -0.28(-4.38%)
May 03, 2002 6.720 6.730 6.160 6.400 153,500 -0.24(-3.61%)
May 02, 2002 6.500 6.990 6.480 6.640 348,100 +0.14(+2.15%)
May 01, 2002 6.370 6.790 6.050 6.500 200,400 +0.27(+4.33%)
Apr 30, 2002 6.170 6.400 5.690 6.230 593,700 -0.19(-2.96%)
Apr 29, 2002 6.870 7.060 6.210 6.420 453,200 -0.44(-6.41%)
Apr 26, 2002 7.280 7.580 6.570 6.860 388,200 -0.43(-5.90%)
Apr 25, 2002 7.699 7.800 7.250 7.290 334,000 -0.43(-5.57%)
Apr 24, 2002 7.800 8.000 7.510 7.720 187,100 -0.28(-3.50%)
Apr 23, 2002 8.185 8.260 7.850 8.000 168,800 -0.20(-2.44%)
Apr 22, 2002 8.390 8.400 8.050 8.200 124,200 +0.04(+0.49%)
Apr 19, 2002 8.100 8.500 8.060 8.160 219,400 +0.00(+0.00%)
Apr 18, 2002 8.360 8.420 8.020 8.160 302,400 -0.29(-3.43%)
Apr 17, 2002 8.300 8.670 8.200 8.450 208,900 +0.17(+2.05%)
Apr 16, 2002 8.150 8.240 7.810 8.280 175,800 +0.24(+2.99%)
Apr 15, 2002 7.900 8.200 7.890 8.040 121,300 +0.14(+1.77%)
Apr 12, 2002 8.010 8.250 7.510 7.900 143,100 -0.14(-1.74%)
Apr 11, 2002 8.110 8.360 7.550 8.040 263,000 -0.11(-1.35%)
Apr 10, 2002 8.310 8.320 8.000 8.150 184,700 -0.26(-3.09%)
Apr 09, 2002 8.190 8.670 8.100 8.410 603,300 -0.09(-1.06%)
Apr 08, 2002 7.350 8.540 7.270 8.500 461,800 +0.79(+10.25%)
Apr 05, 2002 7.700 7.800 7.270 7.710 546,000 -0.06(-0.77%)
Apr 04, 2002 8.120 8.120 7.070 7.770 565,300 -0.43(-5.24%)
Apr 03, 2002 8.330 8.350 8.140 8.200 353,400 -0.19(-2.26%)
Apr 02, 2002 8.500 8.500 8.240 8.390 404,300 -0.11(-1.29%)
Apr 01, 2002 8.320 8.650 8.010 8.500 1,138,800 -0.36(-4.06%)
Mar 29, 2002 8.990 9.050 8.800 8.860 819,800 +0.00(+0.00%)
Mar 28, 2002 8.990 9.050 8.800 8.860 819,300 +0.11(+1.26%)
Mar 27, 2002 9.850 10.00 8.650 8.750 1,706,500 -1.08(-10.99%)
Mar 26, 2002 9.100 9.950 9.100 9.830 713,800 +0.66(+7.20%)
Mar 25, 2002 9.120 9.250 8.950 9.170 562,600 +0.02(+0.22%)
Mar 22, 2002 9.150 9.240 8.950 9.150 245,800 +0.23(+2.58%)
Mar 21, 2002 8.870 9.240 8.800 8.920 397,600 -0.07(-0.78%)
Mar 20, 2002 8.680 9.300 8.600 8.990 454,800 +0.04(+0.45%)
Mar 19, 2002 9.550 9.560 8.760 8.950 475,200 -0.45(-4.79%)
Mar 18, 2002 9.290 9.720 9.180 9.400 647,100 +0.18(+1.95%)
Mar 15, 2002 8.950 9.630 8.900 9.220 829,600 +0.24(+2.67%)
Mar 14, 2002 8.990 9.230 8.510 8.980 604,800 +0.20(+2.27%)
Mar 13, 2002 9.290 9.340 8.510 8.780 1,442,700 -0.62(-6.59%)
Mar 12, 2002 7.590 9.640 7.500 9.400 2,537,300 +1.65(+21.29%)
Mar 11, 2002 7.270 7.750 7.200 7.750 169,200 +0.16(+2.11%)
Mar 08, 2002 7.790 7.820 7.450 7.590 202,800 -0.11(-1.43%)
Mar 07, 2002 8.070 8.250 7.530 7.700 408,400 -0.29(-3.63%)
Mar 06, 2002 7.140 8.000 7.140 7.990 661,700 +0.84(+11.75%)
Mar 05, 2002 7.000 7.150 7.000 7.150 66,700 +0.15(+2.14%)
Mar 04, 2002 7.010 7.149 7.000 7.000 175,300 -0.06(-0.85%)
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.