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, 2003 4.870 5.030 4.760 5.000 176,100 +0.07(+1.46%)
May 29, 2003 5.100 5.470 4.810 4.928 422,200 -0.19(-3.75%)
May 28, 2003 5.390 5.440 4.660 5.120 303,700 -0.17(-3.21%)
May 27, 2003 4.400 5.380 4.340 5.290 439,100 +0.88(+20.09%)
May 23, 2003 4.500 4.530 4.350 4.405 87,300 -0.13(-2.97%)
May 22, 2003 4.610 4.610 4.460 4.540 94,600 +0.09(+2.02%)
May 21, 2003 4.650 4.680 4.450 4.450 262,400 -0.06(-1.33%)
May 20, 2003 4.550 4.650 4.350 4.510 167,200 +0.18(+4.16%)
May 19, 2003 4.400 4.440 4.290 4.330 117,100 -0.04(-0.92%)
May 16, 2003 4.340 4.430 4.250 4.370 166,300 +0.05(+1.16%)
May 15, 2003 4.330 4.450 4.280 4.320 148,300 +0.02(+0.47%)
May 14, 2003 4.470 4.490 4.300 4.300 59,000 -0.10(-2.27%)
May 13, 2003 4.470 4.480 4.400 4.400 160,500 -0.08(-1.79%)
May 12, 2003 4.550 4.550 4.400 4.480 42,200 -0.02(-0.44%)
May 09, 2003 4.500 4.550 4.400 4.500 73,125 +0.05(+1.12%)
May 08, 2003 4.450 4.520 4.420 4.450 23,800 -0.07(-1.55%)
May 07, 2003 4.640 4.700 4.450 4.520 92,800 -0.12(-2.59%)
May 06, 2003 4.550 4.660 4.480 4.640 148,700 +0.02(+0.43%)
May 05, 2003 4.700 4.730 4.510 4.620 71,800 -0.04(-0.86%)
May 02, 2003 4.490 4.720 4.310 4.660 227,900 +0.26(+5.91%)
May 01, 2003 4.460 4.500 4.270 4.400 100,900 -0.06(-1.35%)
Apr 30, 2003 4.450 4.580 4.300 4.460 188,900 +0.15(+3.48%)
Apr 29, 2003 4.520 4.590 4.300 4.310 176,500 -0.11(-2.49%)
Apr 28, 2003 4.190 4.500 4.010 4.420 226,900 +0.23(+5.49%)
Apr 25, 2003 4.240 4.240 3.850 4.190 109,900 -0.01(-0.24%)
Apr 24, 2003 4.180 4.200 4.010 4.200 157,500 +0.01(+0.24%)
Apr 23, 2003 4.280 4.300 4.110 4.190 68,400 -0.08(-1.87%)
Apr 22, 2003 4.300 4.300 4.160 4.270 50,400 -0.02(-0.47%)
Apr 21, 2003 4.200 4.360 4.110 4.290 120,000 -0.10(-2.28%)
Apr 17, 2003 4.620 4.620 4.330 4.390 95,600 -0.03(-0.68%)
Apr 16, 2003 4.730 4.780 4.340 4.420 132,900 -0.22(-4.74%)
Apr 15, 2003 4.580 4.940 4.490 4.640 310,100 +0.05(+1.09%)
Apr 14, 2003 4.580 4.590 4.420 4.590 74,400 +0.08(+1.77%)
Apr 11, 2003 4.520 4.550 4.490 4.510 58,500 +0.01(+0.22%)
Apr 10, 2003 4.540 4.630 4.350 4.500 106,400 -0.05(-1.10%)
Apr 09, 2003 4.540 4.640 4.390 4.550 46,300 +0.08(+1.79%)
Apr 08, 2003 4.550 4.610 4.380 4.470 57,000 -0.03(-0.67%)
Apr 07, 2003 4.800 4.900 4.280 4.500 136,200 -0.30(-6.25%)
Apr 04, 2003 4.900 4.940 4.590 4.800 71,000 -0.05(-1.03%)
Apr 03, 2003 4.970 5.010 4.560 4.850 266,000 -0.05(-1.02%)
Apr 02, 2003 4.430 5.100 4.400 4.900 567,900 +0.52(+11.87%)
Apr 01, 2003 3.500 4.400 3.420 4.380 978,300 +0.98(+28.82%)
Mar 31, 2003 4.200 4.430 3.120 3.400 1,264,081 -0.60(-15.00%)
Mar 28, 2003 4.060 4.380 3.960 4.000 155,800 -0.19(-4.53%)
Mar 27, 2003 4.020 4.220 4.000 4.190 79,300 -0.04(-0.95%)
Mar 26, 2003 4.250 4.440 4.200 4.230 50,000 -0.17(-3.86%)
Mar 25, 2003 4.290 4.400 4.080 4.400 81,145 +0.32(+7.84%)
Mar 24, 2003 4.500 4.510 4.000 4.080 88,513 -0.40(-8.93%)
Mar 21, 2003 4.000 4.540 3.930 4.480 219,154 +0.40(+9.80%)
Mar 20, 2003 3.760 4.090 3.760 4.080 49,615 +0.16(+4.08%)
Mar 19, 2003 3.770 4.000 3.750 3.920 66,400 +0.08(+2.08%)
Mar 18, 2003 3.830 3.840 3.830 3.840 90,289 -0.06(-1.54%)
Mar 17, 2003 3.950 4.000 3.680 3.900 146,700 -0.03(-0.76%)
Mar 14, 2003 4.000 4.000 3.870 3.930 64,487 +0.01(+0.26%)
Mar 13, 2003 3.990 4.000 3.900 3.920 58,200 -0.03(-0.76%)
Mar 12, 2003 3.920 4.100 3.900 3.950 186,500 -0.06(-1.50%)
Mar 11, 2003 3.910 4.110 3.780 4.010 158,000 +0.06(+1.52%)
Mar 10, 2003 4.050 4.100 3.750 3.950 54,000 +0.00(+0.00%)
Mar 07, 2003 3.760 4.050 3.650 3.950 81,335 +0.05(+1.28%)
Mar 06, 2003 3.600 3.900 3.570 3.900 68,800 +0.14(+3.72%)
Mar 05, 2003 3.620 3.790 3.620 3.760 49,200 -0.02(-0.53%)
Mar 04, 2003 3.730 3.800 3.510 3.780 96,100 +0.05(+1.34%)
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.