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 (%)
Sep 30, 2011 8.050 8.250 7.900 8.070 1,672,382 -0.11(-1.34%)
Sep 29, 2011 8.280 8.340 7.870 8.180 1,339,708 +0.08(+0.99%)
Sep 28, 2011 8.670 8.820 8.100 8.100 1,550,761 -0.59(-6.79%)
Sep 27, 2011 8.580 8.890 8.520 8.690 1,449,934 +0.23(+2.72%)
Sep 26, 2011 8.500 8.570 8.160 8.460 1,634,891 +0.05(+0.59%)
Sep 23, 2011 8.310 8.605 8.190 8.410 1,224,192 +0.09(+1.08%)
Sep 22, 2011 8.400 8.460 8.140 8.320 1,960,904 -0.28(-3.26%)
Sep 21, 2011 8.770 8.980 8.590 8.600 1,990,398 -0.02(-0.23%)
Sep 20, 2011 8.950 9.010 8.620 8.620 1,549,236 -0.29(-3.25%)
Sep 19, 2011 8.750 9.030 8.520 8.910 1,325,873 +0.12(+1.37%)
Sep 16, 2011 9.050 9.200 8.750 8.790 2,958,207 -0.09(-1.01%)
Sep 15, 2011 9.330 9.620 8.770 8.880 4,925,314 +0.41(+4.84%)
Sep 14, 2011 8.440 8.560 8.260 8.470 1,245,331 +0.09(+1.07%)
Sep 13, 2011 8.250 8.440 8.170 8.380 1,126,653 +0.18(+2.20%)
Sep 12, 2011 8.080 8.260 7.970 8.200 1,019,019 -0.03(-0.36%)
Sep 09, 2011 8.290 8.590 8.080 8.230 1,868,748 -0.21(-2.49%)
Sep 08, 2011 8.420 8.508 8.230 8.440 1,764,921 -0.02(-0.24%)
Sep 07, 2011 8.330 8.460 8.240 8.460 1,248,303 +0.23(+2.79%)
Sep 06, 2011 7.450 8.240 7.450 8.230 2,252,528 +0.55(+7.16%)
Sep 02, 2011 7.850 8.010 7.620 7.680 1,048,338 -0.32(-4.00%)
Sep 01, 2011 8.340 8.590 7.940 8.000 1,481,454 -0.34(-4.08%)
Aug 31, 2011 8.340 8.510 8.170 8.340 1,698,934 +0.04(+0.48%)
Aug 30, 2011 7.900 8.350 7.830 8.300 1,685,124 +0.31(+3.88%)
Aug 29, 2011 7.500 8.120 7.390 7.990 1,665,267 +0.60(+8.12%)
Aug 26, 2011 7.180 7.500 7.080 7.390 801,569 +0.14(+1.93%)
Aug 25, 2011 7.500 7.500 7.170 7.250 729,216 -0.22(-2.95%)
Aug 24, 2011 7.250 7.540 7.120 7.470 957,397 +0.19(+2.61%)
Aug 23, 2011 7.150 7.300 6.830 7.280 1,703,773 +0.18(+2.54%)
Aug 22, 2011 7.320 7.370 6.950 7.100 1,085,229 -0.05(-0.70%)
Aug 19, 2011 6.920 7.302 6.820 7.150 1,061,149 +0.10(+1.42%)
Aug 18, 2011 7.260 7.310 6.950 7.050 1,391,474 -0.44(-5.87%)
Aug 17, 2011 7.740 7.780 7.350 7.490 1,001,575 -0.18(-2.35%)
Aug 16, 2011 7.550 7.800 7.500 7.670 1,247,135 +0.00(+0.00%)
Aug 15, 2011 7.100 7.700 7.080 7.670 1,640,620 +0.63(+8.95%)
Aug 12, 2011 7.140 7.190 6.930 7.040 1,117,525 +0.01(+0.14%)
Aug 11, 2011 6.790 7.170 6.700 7.030 1,813,020 +0.29(+4.30%)
Aug 10, 2011 6.680 7.090 6.500 6.740 2,791,853 -0.09(-1.32%)
Aug 09, 2011 6.600 6.830 6.220 6.830 2,896,463 +0.55(+8.76%)
Aug 08, 2011 6.350 6.680 6.130 6.280 3,749,678 -0.50(-7.37%)
Aug 05, 2011 6.510 6.990 6.450 6.780 2,463,453 +0.08(+1.19%)
Aug 04, 2011 7.150 7.150 6.660 6.700 3,201,221 -0.56(-7.71%)
Aug 03, 2011 7.460 7.549 7.070 7.260 2,249,802 -0.21(-2.81%)
Aug 02, 2011 8.030 8.030 7.470 7.470 2,618,486 -0.63(-7.78%)
Aug 01, 2011 8.270 8.280 7.830 8.100 1,416,565 -0.11(-1.34%)
Jul 29, 2011 7.950 8.270 7.880 8.210 1,357,756 +0.18(+2.24%)
Jul 28, 2011 8.070 8.190 7.980 8.030 806,677 -0.02(-0.25%)
Jul 27, 2011 8.140 8.170 7.990 8.050 1,659,216 -0.15(-1.83%)
Jul 26, 2011 8.010 8.310 7.930 8.200 1,274,304 +0.18(+2.24%)
Jul 25, 2011 8.170 8.230 7.970 8.020 912,629 -0.21(-2.55%)
Jul 22, 2011 8.280 8.380 8.220 8.230 496,790 -0.11(-1.32%)
Jul 21, 2011 8.330 8.410 8.280 8.340 856,351 +0.07(+0.85%)
Jul 20, 2011 8.540 8.573 8.220 8.270 1,123,538 +0.03(+0.36%)
Jul 19, 2011 8.200 8.370 8.170 8.240 969,487 +0.07(+0.86%)
Jul 18, 2011 8.330 8.340 8.080 8.170 1,232,313 -0.17(-2.04%)
Jul 15, 2011 8.420 8.580 8.290 8.340 1,057,441 -0.05(-0.60%)
Jul 14, 2011 8.450 8.610 8.270 8.390 1,341,792 -0.02(-0.24%)
Jul 13, 2011 8.170 8.530 8.130 8.410 1,284,350 +0.33(+4.08%)
Jul 12, 2011 8.190 8.250 8.050 8.080 1,075,468 -0.14(-1.70%)
Jul 11, 2011 8.340 8.370 8.100 8.220 1,091,221 -0.19(-2.26%)
Jul 08, 2011 8.380 8.460 8.300 8.410 847,916 -0.05(-0.59%)
Jul 07, 2011 8.450 8.600 8.320 8.460 937,019 +0.07(+0.83%)
Jul 06, 2011 8.440 8.680 8.340 8.390 1,295,629 -0.04(-0.47%)
Jul 05, 2011 8.100 8.740 8.060 8.430 3,479,629 +0.35(+4.33%)
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.