Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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, 2018 0.7600 0.7792 0.7200 0.7550 1,172,497 -0.00(-0.64%)
May 30, 2018 0.7999 0.8190 0.7420 0.7599 1,195,087 -0.03(-3.32%)
May 29, 2018 0.8650 0.8700 0.7310 0.7860 3,265,483 -0.13(-14.00%)
May 25, 2018 0.9140 0.9140 0.9140 0 -0.02(-2.20%)
May 24, 2018 0.9242 0.9585 0.8810 0.9346 2,947,989 +0.05(+5.60%)
May 23, 2018 0.8620 0.9300 0.8251 0.8850 3,531,707 +0.04(+5.32%)
May 22, 2018 0.8280 0.8800 0.8140 0.8403 2,995,628 +0.05(+6.81%)
May 21, 2018 0.8292 0.9050 0.7501 0.7867 5,371,440 -0.01(-1.66%)
May 18, 2018 0.6510 0.8390 0.6510 0.8000 8,251,063 +0.18(+28.14%)
May 17, 2018 0.6900 0.7100 0.6157 0.6243 3,388,646 -0.04(-5.41%)
May 16, 2018 0.5600 0.7066 0.5500 0.6600 6,802,771 +0.14(+26.68%)
May 15, 2018 0.5200 0.5500 0.5200 0.5210 777,351 -0.02(-3.30%)
May 14, 2018 0.4949 0.5400 0.4931 0.5388 1,085,426 +0.04(+7.74%)
May 11, 2018 0.4750 0.5300 0.4750 0.5001 695,529 +0.01(+1.23%)
May 10, 2018 0.5200 0.5200 0.4750 0.4940 454,491 +0.00(+0.84%)
May 09, 2018 0.4610 0.5370 0.4610 0.4899 638,286 +0.01(+1.62%)
May 08, 2018 0.5167 0.5179 0.4800 0.4821 791,623 -0.04(-7.11%)
May 07, 2018 0.5300 0.5700 0.5050 0.5190 1,101,387 -0.01(-2.08%)
May 04, 2018 0.5200 0.5490 0.4939 0.5300 1,166,415 +0.02(+3.92%)
May 03, 2018 0.4845 0.5488 0.4725 0.5100 1,927,508 +0.05(+10.87%)
May 02, 2018 0.5500 0.5500 0.4535 0.4600 2,877,469 -0.08(-14.74%)
May 01, 2018 0.3810 0.5790 0.3810 0.5395 9,869,640 +0.17(+46.68%)
Apr 30, 2018 0.3620 0.4000 0.3620 0.3678 297,823 -0.01(-3.67%)
Apr 27, 2018 0.3650 0.3900 0.3601 0.3818 215,260 +0.02(+4.60%)
Apr 26, 2018 0.3700 0.3728 0.3600 0.3650 211,431 +0.01(+1.39%)
Apr 25, 2018 0.3630 0.3798 0.3600 0.3600 180,367 -0.00(-0.58%)
Apr 24, 2018 0.3820 0.3949 0.3600 0.3621 336,277 -0.02(-4.71%)
Apr 23, 2018 0.3850 0.3990 0.3701 0.3800 236,217 -0.01(-1.32%)
Apr 20, 2018 0.3905 0.4227 0.3851 0.3851 276,681 -0.02(-3.97%)
Apr 19, 2018 0.4200 0.4205 0.4010 0.4010 130,704 -0.02(-5.13%)
Apr 18, 2018 0.4020 0.4283 0.3940 0.4227 250,492 +0.02(+4.11%)
Apr 17, 2018 0.4110 0.4300 0.3993 0.4060 242,871 -0.01(-2.64%)
Apr 16, 2018 0.4250 0.4300 0.4100 0.4170 391,652 -0.01(-1.42%)
Apr 13, 2018 0.3910 0.4298 0.3910 0.4230 312,489 +0.02(+5.75%)
Apr 12, 2018 0.3980 0.4149 0.3900 0.4000 423,289 -0.01(-2.42%)
Apr 11, 2018 0.3800 0.4194 0.3701 0.4099 748,040 +0.04(+10.78%)
Apr 10, 2018 0.3738 0.3800 0.3611 0.3700 239,365 +0.01(+3.93%)
Apr 09, 2018 0.3735 0.3803 0.3550 0.3560 354,032 -0.02(-5.34%)
Apr 06, 2018 0.3573 0.3800 0.3501 0.3761 212,137 +0.01(+3.07%)
Apr 05, 2018 0.3600 0.3801 0.3537 0.3649 350,385 -0.02(-4.05%)
Apr 04, 2018 0.3900 0.3900 0.3637 0.3803 287,968 -0.01(-2.86%)
Apr 03, 2018 0.3392 0.3950 0.3392 0.3915 747,017 +0.06(+16.66%)
Apr 02, 2018 0.3500 0.3600 0.3330 0.3356 649,284 -0.02(-5.70%)
Mar 29, 2018 0.3559 0.3559 0.3559 0 -0.01(-3.45%)
Mar 28, 2018 0.3856 0.3871 0.3555 0.3686 957,181 -0.01(-3.00%)
Mar 27, 2018 0.4038 0.4065 0.3800 0.3800 444,412 -0.02(-4.06%)
Mar 26, 2018 0.4300 0.4300 0.3904 0.3961 823,872 -0.03(-6.80%)
Mar 23, 2018 0.4370 0.4599 0.4250 0.4250 344,337 -0.01(-2.19%)
Mar 22, 2018 0.4300 0.4579 0.4300 0.4345 307,201 -0.02(-3.42%)
Mar 21, 2018 0.4267 0.4500 0.4200 0.4499 581,171 +0.03(+6.69%)
Mar 20, 2018 0.4385 0.4600 0.4200 0.4217 553,658 -0.01(-2.88%)
Mar 19, 2018 0.4600 0.4780 0.4200 0.4342 881,089 -0.03(-5.81%)
Mar 16, 2018 0.4800 0.4904 0.4600 0.4610 672,461 -0.02(-4.28%)
Mar 15, 2018 0.5030 0.5174 0.4816 0.4816 617,759 -0.02(-3.68%)
Mar 14, 2018 0.5100 0.5300 0.4800 0.5000 1,138,641 -0.03(-6.02%)
Mar 13, 2018 0.5900 0.6000 0.5211 0.5320 2,084,417 -0.06(-9.46%)
Mar 12, 2018 0.4800 0.5990 0.4701 0.5876 2,967,817 +0.10(+19.92%)
Mar 09, 2018 0.4850 0.4999 0.4600 0.4900 607,794 +0.01(+1.14%)
Mar 08, 2018 0.4800 0.4888 0.4600 0.4845 520,502 +0.02(+3.33%)
Mar 07, 2018 0.4609 0.4800 0.4609 0.4689 249,483 +0.01(+1.56%)
Mar 06, 2018 0.4900 0.4940 0.4518 0.4617 519,213 -0.03(-5.27%)
Mar 05, 2018 0.4610 0.4900 0.4400 0.4874 576,448 +0.03(+5.84%)
Mar 02, 2018 0.4350 0.4757 0.4110 0.4605 358,315 +0.04(+8.30%)
Mar 01, 2018 0.4287 0.4421 0.4180 0.4252 282,261 -0.00(-0.16%)
Feb 28, 2018 0.4461 0.4523 0.4101 0.4259 326,046 -0.02(-3.88%)
Feb 27, 2018 0.4583 0.4700 0.4400 0.4431 256,106 -0.01(-2.62%)
Feb 26, 2018 0.4693 0.4800 0.4500 0.4550 276,481 -0.01(-2.42%)
Feb 23, 2018 0.4800 0.4800 0.4602 0.4663 266,129 -0.01(-1.81%)
Feb 22, 2018 0.4544 0.4800 0.4450 0.4749 545,939 +0.02(+4.79%)
Feb 21, 2018 0.4611 0.4986 0.4500 0.4532 647,614 -0.02(-4.87%)
Feb 20, 2018 0.4600 0.4767 0.4525 0.4764 380,710 +0.02(+4.63%)
Feb 16, 2018 0.4553 0.4553 0.4553 0 -0.01(-1.64%)
Feb 15, 2018 0.4650 0.4700 0.4400 0.4629 463,390 -0.00(-0.45%)
Feb 14, 2018 0.4598 0.4683 0.4300 0.4650 757,498 -0.00(-0.66%)
Feb 13, 2018 0.4596 0.4734 0.4500 0.4681 263,111 +0.01(+1.98%)
Feb 12, 2018 0.4500 0.5000 0.4360 0.4590 647,139 +0.02(+3.87%)
Feb 09, 2018 0.4850 0.4900 0.4301 0.4419 1,253,551 -0.05(-10.73%)
Feb 08, 2018 0.4300 0.4990 0.4300 0.4950 2,207,397 +0.07(+15.12%)
Feb 07, 2018 0.3904 0.4438 0.3904 0.4300 1,198,999 +0.04(+10.14%)
Feb 06, 2018 0.4000 0.4100 0.3805 0.3904 687,761 -0.01(-2.40%)
Feb 05, 2018 0.4010 0.4199 0.4000 0.4000 518,805 -0.00(-0.99%)
Feb 02, 2018 0.4200 0.4200 0.4000 0.4040 698,588 -0.01(-3.56%)
Feb 01, 2018 0.4100 0.4397 0.4000 0.4189 998,842 +0.01(+2.80%)
Jan 31, 2018 0.4300 0.4350 0.4000 0.4075 933,501 -0.02(-5.14%)
Jan 30, 2018 0.4432 0.4498 0.4432 0.4296 884,401 -0.01(-2.70%)
Jan 29, 2018 0.4600 0.4601 0.4415 0.4415 508,425 -0.02(-4.02%)
Jan 26, 2018 0.4700 0.4700 0.4502 0.4600 331,885 +0.01(+1.52%)
Jan 25, 2018 0.4700 0.4799 0.4501 0.4531 492,813 -0.01(-2.56%)
Jan 24, 2018 0.4835 0.4897 0.4600 0.4650 408,981 -0.02(-3.27%)
Jan 23, 2018 0.4800 0.4878 0.4700 0.4807 276,136 +0.00(+0.50%)
Jan 22, 2018 0.4800 0.4993 0.4750 0.4783 370,234 +0.00(+0.69%)
Jan 19, 2018 0.4756 0.4900 0.4710 0.4750 452,127 +0.00(+0.64%)
Jan 18, 2018 0.4800 0.4810 0.4518 0.4720 598,655 -0.00(-0.63%)
Jan 17, 2018 0.4810 0.4990 0.4710 0.4750 555,894 -0.01(-2.36%)
Jan 16, 2018 0.5100 0.5299 0.4800 0.4865 900,904 -0.02(-3.87%)
Jan 12, 2018 0.5061 0.5061 0.5061 0 -0.02(-4.49%)
Jan 11, 2018 0.5122 0.5300 0.5030 0.5299 535,180 +0.03(+5.41%)
Jan 10, 2018 0.5180 0.5200 0.4950 0.5027 297,540 -0.01(-1.41%)
Jan 09, 2018 0.5181 0.5300 0.4920 0.5099 576,606 -0.00(-0.60%)
Jan 08, 2018 0.5202 0.5250 0.5082 0.5130 416,490 -0.01(-2.40%)
Jan 05, 2018 0.5424 0.5424 0.5225 0.5256 191,900 -0.01(-2.67%)
Jan 04, 2018 0.5500 0.5500 0.5109 0.5400 581,271 +0.01(+2.41%)
Jan 03, 2018 0.5361 0.5485 0.5236 0.5273 605,030 +0.00(+0.78%)
Jan 02, 2018 0.5081 0.5350 0.5028 0.5232 591,050 +0.02(+4.10%)
Dec 29, 2017 0.5026 0.5026 0.5026 0 -0.01(-2.63%)
Dec 28, 2017 0.5259 0.5259 0.5000 0.5162 1,004,664 -0.02(-3.15%)
Dec 27, 2017 0.5200 0.5365 0.5050 0.5330 1,137,521 +0.02(+3.35%)
Dec 26, 2017 0.5000 0.5400 0.5000 0.5157 1,015,616 +0.02(+3.14%)
Dec 22, 2017 0.5300 0.5300 0.4900 0.5000 821,448 -0.02(-2.91%)
Dec 21, 2017 0.5000 0.5280 0.4820 0.5150 1,032,000 +0.02(+4.46%)
Dec 20, 2017 0.5040 0.5197 0.4810 0.4930 1,510,791 -0.01(-2.90%)
Dec 19, 2017 0.5100 0.5200 0.5035 0.5077 799,336 -0.02(-4.21%)
Dec 18, 2017 0.5300 0.5499 0.5050 0.5300 1,086,107 -0.00(-0.49%)
Dec 15, 2017 0.5534 0.5534 0.5201 0.5326 679,188 -0.02(-3.16%)
Dec 14, 2017 0.5723 0.5723 0.5288 0.5500 725,547 -0.03(-5.19%)
Dec 13, 2017 0.5450 0.5801 0.5450 0.5801 1,197,564 +0.02(+3.61%)
Dec 12, 2017 0.5713 0.5900 0.5500 0.5599 634,913 -0.02(-3.13%)
Dec 11, 2017 0.5600 0.5800 0.5600 0.5780 805,435 -0.01(-2.08%)
Dec 08, 2017 0.6050 0.6200 0.5740 0.5903 1,592,203 -0.02(-3.39%)
Dec 07, 2017 0.6200 0.6200 0.6050 0.6110 346,563 -0.01(-0.99%)
Dec 06, 2017 0.6314 0.6387 0.6105 0.6171 542,935 -0.02(-3.59%)
Dec 05, 2017 0.6550 0.6596 0.6280 0.6401 663,311 -0.02(-2.30%)
Dec 04, 2017 0.6400 0.6400 0.6400 0.6552 924,695 +0.02(+3.18%)
Dec 01, 2017 0.6500 0.6500 0.6320 0.6350 400,008 -0.01(-1.21%)
Nov 30, 2017 0.6398 0.6548 0.6360 0.6428 623,805 -0.00(-0.34%)
Nov 29, 2017 0.6400 0.6500 0.6360 0.6450 268,902 +0.01(+0.95%)
Nov 28, 2017 0.6400 0.6579 0.6350 0.6389 578,135 -0.00(-0.09%)
Nov 27, 2017 0.6500 0.6614 0.6350 0.6395 478,275 -0.02(-2.77%)
Nov 24, 2017 0.6546 0.6600 0.6381 0.6577 601,855 +0.01(+1.15%)
Nov 22, 2017 0.6610 0.6733 0.6500 0.6502 484,763 -0.01(-1.93%)
Nov 21, 2017 0.6710 0.6818 0.6611 0.6630 382,825 -0.01(-1.04%)
Nov 20, 2017 0.6825 0.6935 0.6700 0.6700 237,317 -0.00(-0.28%)
Nov 17, 2017 0.6720 0.7100 0.6700 0.6719 400,551 -0.01(-0.90%)
Nov 16, 2017 0.6670 0.6995 0.6421 0.6780 679,714 +0.02(+3.50%)
Nov 15, 2017 0.6546 0.6669 0.6410 0.6551 373,867 -0.01(-2.08%)
Nov 14, 2017 0.6400 0.6700 0.6400 0.6690 293,686 +0.03(+4.12%)
Nov 13, 2017 0.6500 0.6700 0.6400 0.6425 474,623 +0.00(+0.41%)
Nov 10, 2017 0.6438 0.6750 0.6300 0.6399 1,013,306 +0.00(+0.00%)
Nov 09, 2017 0.6500 0.6750 0.6300 0.6399 822,659 -0.01(-1.57%)
Nov 08, 2017 0.7100 0.7102 0.6500 0.6501 957,388 -0.06(-7.85%)
Nov 07, 2017 0.6878 0.7100 0.6800 0.7055 708,005 +0.02(+3.49%)
Nov 06, 2017 0.6837 0.7000 0.6800 0.6817 280,253 -0.00(-0.23%)
Nov 03, 2017 0.6800 0.6863 0.6501 0.6833 500,651 +0.03(+4.29%)
Nov 02, 2017 0.6650 0.6799 0.6300 0.6552 550,241 +0.02(+2.37%)
Nov 01, 2017 0.6958 0.6999 0.6100 0.6400 1,392,472 -0.05(-6.66%)
Oct 31, 2017 0.6450 0.6900 0.6350 0.6857 881,968 +0.04(+5.59%)
Oct 30, 2017 0.6900 0.6964 0.6400 0.6494 797,969 -0.05(-6.75%)
Oct 27, 2017 0.7300 0.7500 0.6750 0.6964 625,906 -0.00(-0.44%)
Oct 26, 2017 0.7160 0.7300 0.6793 0.6995 1,326,020 -0.02(-2.30%)
Oct 25, 2017 0.7625 0.7625 0.7113 0.7160 1,435,141 -0.05(-6.59%)
Oct 24, 2017 0.7749 0.7800 0.7600 0.7665 346,570 -0.01(-1.08%)
Oct 23, 2017 0.7800 0.8000 0.7618 0.7749 631,476 -0.02(-2.58%)
Oct 20, 2017 0.8300 0.8300 0.7805 0.7954 523,678 -0.00(-0.58%)
Oct 19, 2017 0.7618 0.8241 0.7554 0.8000 1,612,448 +0.02(+2.84%)
Oct 18, 2017 0.8100 0.8100 0.7718 0.7779 711,121 -0.02(-2.16%)
Oct 17, 2017 0.8300 0.8395 0.7809 0.7951 1,295,529 -0.03(-3.72%)
Oct 16, 2017 0.8520 0.8537 0.8200 0.8258 680,768 -0.03(-3.45%)
Oct 13, 2017 0.8543 0.8700 0.8440 0.8553 687,724 +0.01(+0.77%)
Oct 12, 2017 0.8550 0.8800 0.8450 0.8488 964,006 -0.01(-0.73%)
Oct 11, 2017 0.8835 0.9000 0.8550 0.8550 1,088,574 -0.02(-2.75%)
Oct 10, 2017 0.9300 0.9301 0.8791 0.8792 1,637,074 -0.04(-4.71%)
Oct 09, 2017 0.9700 0.9700 0.9200 0.9227 760,062 -0.04(-4.56%)
Oct 06, 2017 0.9800 0.9839 0.9530 0.9668 310,304 -0.00(-0.48%)
Oct 05, 2017 0.9600 0.9778 0.9600 0.9715 375,875 +0.00(+0.23%)
Oct 04, 2017 0.9520 0.9900 0.9520 0.9693 489,764 +0.02(+1.60%)
Oct 03, 2017 0.9710 0.9950 0.9534 0.9540 448,549 -0.02(-2.25%)
Oct 02, 2017 0.9850 1.010 0.9650 0.9760 363,388 -0.01(-1.41%)
Sep 29, 2017 0.9806 0.9950 0.9705 0.9900 163,765 +0.01(+0.85%)
Sep 28, 2017 0.9832 0.9998 0.9702 0.9817 267,010 -0.00(-0.25%)
Sep 27, 2017 0.9750 1.010 0.9744 0.9842 685,859 +0.01(+0.94%)
Sep 26, 2017 0.9800 0.9801 0.9520 0.9750 77,516 -0.01(-0.52%)
Sep 25, 2017 0.9600 1.000 0.9569 0.9801 379,012 +0.02(+1.56%)
Sep 22, 2017 0.9600 0.9650 0.9501 0.9650 270,065 +0.00(+0.00%)
Sep 21, 2017 0.9521 0.9750 0.9200 0.9650 564,373 +0.02(+1.69%)
Sep 20, 2017 0.9841 0.9879 0.9464 0.9490 891,429 -0.04(-3.95%)
Sep 19, 2017 0.9877 1.010 0.9650 0.9880 449,900 +0.01(+0.82%)
Sep 18, 2017 1.000 1.020 0.9618 0.9800 1,691,232 -0.02(-2.00%)
Sep 15, 2017 0.9925 1.000 0.9601 1.000 634,435 +0.01(+1.01%)
Sep 14, 2017 0.9362 0.9940 0.9311 0.9900 884,397 +0.04(+4.49%)
Sep 13, 2017 0.9500 0.9688 0.9248 0.9475 383,219 -0.00(-0.26%)
Sep 12, 2017 0.9400 0.9500 0.9001 0.9500 824,132 +0.01(+0.85%)
Sep 11, 2017 0.9600 0.9700 0.9400 0.9420 293,549 -0.02(-1.88%)
Sep 08, 2017 0.9250 0.9800 0.9250 0.9600 756,037 +0.02(+2.62%)
Sep 07, 2017 0.9000 0.9500 0.8820 0.9355 3,041,660 +0.06(+7.37%)
Sep 06, 2017 0.8800 0.8800 0.8610 0.8713 647,684 -0.01(-1.03%)
Sep 05, 2017 0.8980 0.8988 0.8612 0.8804 1,452,331 -0.02(-2.05%)
Sep 01, 2017 0.9250 0.9250 0.8700 0.8988 968,769 +0.01(+0.92%)
Aug 31, 2017 0.9150 0.9200 0.8900 0.8906 653,225 +0.00(+0.00%)
Aug 30, 2017 0.8997 0.9500 0.8700 0.8906 2,152,098 -0.00(-0.52%)
Aug 29, 2017 0.9256 0.9496 0.8900 0.8953 703,607 -0.03(-2.95%)
Aug 28, 2017 0.9300 0.9600 0.9202 0.9225 557,551 +0.00(+0.27%)
Aug 25, 2017 0.9100 0.9200 0.8800 0.9200 2,208,050 +0.01(+0.61%)
Aug 24, 2017 0.9300 0.9398 0.9000 0.9144 761,786 -0.01(-1.47%)
Aug 23, 2017 0.9700 0.9800 0.9250 0.9280 1,344,690 -0.04(-4.60%)
Aug 22, 2017 0.9873 0.9997 0.9700 0.9727 551,059 -0.02(-2.29%)
Aug 21, 2017 1.000 1.010 0.9800 0.9955 2,581,310 -0.01(-1.44%)
Aug 18, 2017 1.000 1.010 0.9800 1.010 1,018,219 +0.01(+1.00%)
Aug 17, 2017 1.020 1.020 1.000 1.000 366,622 -0.02(-1.96%)
Aug 16, 2017 1.010 1.030 1.010 1.020 307,934 +0.01(+0.99%)
Aug 15, 2017 1.010 1.020 1.000 1.010 280,378 -0.01(-0.98%)
Aug 14, 2017 1.030 1.030 1.000 1.020 605,963 +0.01(+0.99%)
Aug 11, 2017 1.000 1.040 0.9900 1.010 437,064 +0.00(+0.00%)
Aug 10, 2017 1.010 1.020 0.9900 1.010 569,769 +0.00(+0.00%)
Aug 09, 2017 1.010 1.020 1.000 1.010 444,915 +0.00(+0.00%)
Aug 08, 2017 1.020 1.030 1.010 1.010 653,398 -0.02(-1.94%)
Aug 07, 2017 1.010 1.050 1.000 1.030 1,165,086 +0.01(+0.98%)
Aug 04, 2017 1.110 1.020 1.020 1,368,365 -0.09(-8.11%)
Aug 03, 2017 1.130 1.140 1.100 1.110 470,399 -0.01(-0.89%)
Aug 02, 2017 1.170 1.180 1.110 1.120 652,986 -0.05(-4.27%)
Aug 01, 2017 1.180 1.190 1.140 1.170 868,474 -0.02(-1.68%)
Jul 31, 2017 1.160 1.190 1.140 1.190 688,438 +0.03(+2.59%)
Jul 28, 2017 1.150 1.160 1.110 1.160 579,462 +0.01(+1.31%)
Jul 27, 2017 1.180 1.190 1.110 1.145 900,402 -0.04(-3.78%)
Jul 26, 2017 1.190 1.200 1.160 1.190 787,325 +0.01(+0.85%)
Jul 25, 2017 1.210 1.215 1.180 1.180 735,403 -0.02(-1.67%)
Jul 24, 2017 1.250 1.265 1.200 1.200 506,780 -0.04(-3.23%)
Jul 21, 2017 1.220 1.260 1.170 1.240 1,291,675 +0.02(+1.64%)
Jul 20, 2017 1.220 1.170 1.220 876,847 +0.02(+1.67%)
Jul 19, 2017 1.230 1.230 1.180 1.200 703,859 -0.03(-2.44%)
Jul 18, 2017 1.240 1.245 1.220 1.230 478,920 -0.02(-1.60%)
Jul 17, 2017 1.270 1.270 1.240 1.250 464,871 -0.02(-1.57%)
Jul 14, 2017 1.250 1.270 1.235 1.270 555,040 +0.02(+1.60%)
Jul 13, 2017 1.300 1.310 1.230 1.250 768,822 -0.05(-3.85%)
Jul 12, 2017 1.270 1.310 1.260 1.300 909,138 +0.04(+3.17%)
Jul 11, 2017 1.250 1.320 1.230 1.260 1,147,844 +0.01(+0.80%)
Jul 10, 2017 1.240 1.250 1.200 1.250 607,749 +0.02(+1.63%)
Jul 07, 2017 1.260 1.260 1.200 1.230 934,340 -0.02(-1.60%)
Jul 06, 2017 1.240 1.270 1.230 1.250 680,295 +0.02(+1.63%)
Jul 05, 2017 1.220 1.250 1.210 1.230 906,824 +0.01(+0.82%)
Jul 03, 2017 1.230 1.240 1.210 1.220 381,786 +0.00(+0.00%)
Jun 30, 2017 1.220 1.200 1.220 594,759 +0.01(+0.83%)
Jun 29, 2017 1.210 1.220 1.180 1.210 637,488 +0.01(+0.83%)
Jun 28, 2017 1.210 1.220 1.180 1.200 1,251,779 +0.00(+0.00%)
Jun 27, 2017 1.190 1.220 1.160 1.200 1,001,340 +0.01(+0.84%)
Jun 26, 2017 1.220 1.220 1.170 1.190 1,358,080 -0.03(-2.46%)
Jun 23, 2017 1.160 1.240 1.140 1.220 2,242,660 +0.06(+5.17%)
Jun 22, 2017 1.130 1.160 1.110 1.160 1,318,245 +0.03(+2.65%)
Jun 21, 2017 1.160 1.160 1.120 1.130 947,452 -0.03(-2.59%)
Jun 20, 2017 1.160 1.180 1.140 1.160 395,551 +0.00(+0.00%)
Jun 19, 2017 1.150 1.175 1.140 1.160 506,023 +0.01(+0.87%)
Jun 16, 2017 1.160 1.175 1.130 1.150 379,530 -0.02(-1.71%)
Jun 15, 2017 1.170 1.190 1.160 1.170 425,616 -0.01(-0.85%)
Jun 14, 2017 1.170 1.190 1.150 1.180 965,473 -0.01(-0.84%)
Jun 13, 2017 1.170 1.210 1.150 1.190 833,269 +0.02(+1.71%)
Jun 12, 2017 1.190 1.210 1.150 1.170 1,093,635 -0.02(-1.68%)
Jun 09, 2017 1.180 1.220 1.150 1.190 1,418,071 +0.00(+0.00%)
Jun 08, 2017 1.300 1.310 1.153 1.190 1,607,518 -0.10(-7.75%)
Jun 07, 2017 1.320 1.380 1.270 1.290 1,868,037 -0.02(-1.53%)
Jun 06, 2017 1.270 1.310 1.270 1.310 826,241 +0.04(+3.15%)
Jun 05, 2017 1.210 1.270 1.180 1.270 1,288,306 +0.07(+5.83%)
Jun 02, 2017 1.230 1.250 1.180 1.200 831,136 -0.01(-0.83%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.