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 (%)
Jun 30, 2008 6.440 6.810 6.400 6.680 749,451 +0.20(+3.09%)
Jun 27, 2008 6.420 6.560 6.290 6.480 2,547,505 +0.03(+0.47%)
Jun 26, 2008 6.580 6.680 6.450 6.450 604,000 -0.19(-2.86%)
Jun 25, 2008 6.410 6.720 6.410 6.640 805,464 +0.27(+4.24%)
Jun 24, 2008 6.430 6.560 6.350 6.370 443,539 -0.17(-2.60%)
Jun 23, 2008 6.690 6.740 6.530 6.540 307,202 -0.10(-1.51%)
Jun 20, 2008 6.720 6.810 6.570 6.640 778,211 -0.11(-1.63%)
Jun 19, 2008 6.650 6.750 6.520 6.750 358,499 +0.12(+1.81%)
Jun 18, 2008 6.720 6.750 6.470 6.630 971,288 -0.15(-2.21%)
Jun 17, 2008 7.050 7.050 6.750 6.780 655,946 -0.27(-3.83%)
Jun 16, 2008 7.090 7.200 7.000 7.050 439,267 -0.10(-1.40%)
Jun 13, 2008 7.140 7.150 7.020 7.150 365,962 +0.17(+2.44%)
Jun 12, 2008 7.150 7.250 6.960 6.980 587,054 -0.10(-1.41%)
Jun 11, 2008 7.340 7.400 7.020 7.080 865,668 -0.22(-3.01%)
Jun 10, 2008 7.740 7.790 6.810 7.300 4,871,604 +0.31(+4.43%)
Jun 09, 2008 7.150 7.300 6.989 6.990 631,003 -0.20(-2.78%)
Jun 06, 2008 7.400 7.440 7.070 7.190 843,461 -0.27(-3.62%)
Jun 05, 2008 7.170 7.840 7.110 7.460 1,820,897 +0.41(+5.82%)
Jun 04, 2008 6.790 7.100 6.750 7.050 857,297 +0.25(+3.68%)
Jun 03, 2008 6.800 6.950 6.730 6.800 413,900 +0.00(+0.00%)
Jun 02, 2008 6.850 7.080 6.680 6.800 665,737 -0.04(-0.58%)
May 30, 2008 6.610 6.930 6.600 6.840 804,820 +0.27(+4.11%)
May 29, 2008 6.770 7.080 6.540 6.570 1,568,349 -0.79(-10.73%)
May 28, 2008 6.980 7.470 6.930 7.360 983,859 +0.27(+3.81%)
May 27, 2008 6.740 7.250 6.710 7.090 1,378,165 -0.11(-1.53%)
May 26, 2008 5.800 7.320 5.800 7.200 3,700,055 +0.00(+0.00%)
May 23, 2008 5.800 7.320 5.800 7.200 3,695,192 +1.49(+26.09%)
May 22, 2008 5.410 6.530 5.280 5.710 2,965,977 +0.34(+6.33%)
May 21, 2008 5.250 5.820 5.180 5.370 2,837,601 +0.30(+5.92%)
May 20, 2008 4.960 5.180 4.930 5.070 511,364 +0.10(+2.01%)
May 19, 2008 5.150 5.150 4.960 4.970 496,455 -0.19(-3.68%)
May 16, 2008 5.180 5.180 5.010 5.160 486,192 +0.02(+0.39%)
May 15, 2008 5.140 5.150 5.050 5.140 301,747 -0.01(-0.19%)
May 14, 2008 5.300 5.300 5.140 5.150 484,951 -0.09(-1.72%)
May 13, 2008 5.070 5.260 4.960 5.240 508,966 +0.15(+2.95%)
May 12, 2008 5.160 5.180 5.000 5.090 331,542 -0.05(-0.97%)
May 09, 2008 5.030 5.170 4.870 5.140 686,649 -0.05(-0.96%)
May 08, 2008 5.390 5.430 5.060 5.190 860,509 -0.18(-3.35%)
May 07, 2008 5.560 5.580 5.350 5.370 340,365 -0.17(-3.07%)
May 06, 2008 5.620 5.720 5.490 5.540 400,323 -0.13(-2.29%)
May 05, 2008 5.610 5.851 5.580 5.670 567,876 +0.01(+0.18%)
May 02, 2008 5.720 5.790 5.610 5.660 316,898 +0.00(+0.00%)
May 01, 2008 5.680 5.790 5.610 5.660 269,266 -0.01(-0.18%)
Apr 30, 2008 5.710 5.850 5.650 5.670 171,723 -0.01(-0.18%)
Apr 29, 2008 5.920 5.920 5.670 5.680 206,847 -0.22(-3.73%)
Apr 28, 2008 5.760 5.920 5.710 5.900 215,751 +0.12(+2.08%)
Apr 25, 2008 5.750 5.800 5.620 5.780 161,345 +0.06(+1.05%)
Apr 24, 2008 5.850 5.860 5.640 5.720 289,868 -0.10(-1.72%)
Apr 23, 2008 5.770 5.850 5.640 5.820 347,060 +0.13(+2.28%)
Apr 22, 2008 5.860 5.890 5.660 5.690 217,287 -0.21(-3.56%)
Apr 21, 2008 5.940 5.980 5.870 5.900 155,183 -0.08(-1.34%)
Apr 18, 2008 5.780 5.980 5.750 5.980 319,942 +0.29(+5.10%)
Apr 17, 2008 5.800 5.810 5.670 5.690 239,570 -0.15(-2.57%)
Apr 16, 2008 5.680 5.850 5.630 5.840 311,215 +0.19(+3.36%)
Apr 15, 2008 5.670 5.720 5.500 5.650 260,207 +0.01(+0.18%)
Apr 14, 2008 5.650 5.730 5.620 5.640 253,439 -0.04(-0.70%)
Apr 11, 2008 5.770 5.790 5.650 5.680 397,353 -0.16(-2.74%)
Apr 10, 2008 5.640 5.880 5.600 5.840 283,827 +0.23(+4.10%)
Apr 09, 2008 5.960 5.960 5.610 5.610 1,050,632 -0.34(-5.71%)
Apr 08, 2008 5.970 6.020 5.820 5.950 594,432 -0.07(-1.16%)
Apr 07, 2008 6.450 6.500 5.910 6.020 1,355,640 -0.41(-6.38%)
Apr 04, 2008 6.200 6.500 6.100 6.430 1,015,095 +0.24(+3.88%)
Apr 03, 2008 6.080 6.240 6.080 6.190 399,905 +0.06(+0.98%)
Apr 02, 2008 6.240 6.280 6.040 6.130 354,326 -0.04(-0.65%)
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.