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, 2007 5.420 5.470 5.360 5.450 144,578 +0.01(+0.18%)
May 30, 2007 5.420 5.480 5.330 5.440 243,254 +0.04(+0.74%)
May 29, 2007 5.260 5.460 5.210 5.400 247,105 +0.14(+2.66%)
May 25, 2007 5.230 5.330 5.200 5.260 125,983 +0.02(+0.38%)
May 24, 2007 5.250 5.390 5.200 5.240 203,758 -0.04(-0.76%)
May 23, 2007 5.200 5.410 5.200 5.280 348,090 +0.06(+1.15%)
May 22, 2007 5.170 5.360 5.160 5.220 280,830 +0.08(+1.56%)
May 21, 2007 5.100 5.250 5.100 5.140 304,295 +0.04(+0.78%)
May 18, 2007 5.150 5.150 5.050 5.100 160,616 -0.05(-0.97%)
May 17, 2007 5.280 5.280 5.090 5.150 222,024 -0.11(-2.09%)
May 16, 2007 5.350 5.450 5.130 5.260 524,010 +0.08(+1.54%)
May 15, 2007 5.400 5.400 5.100 5.180 330,782 -0.19(-3.54%)
May 14, 2007 5.110 5.380 5.010 5.370 493,137 +0.23(+4.47%)
May 11, 2007 5.040 5.140 5.000 5.140 223,337 +0.10(+1.98%)
May 10, 2007 5.160 5.250 5.000 5.040 277,178 -0.15(-2.89%)
May 09, 2007 5.030 5.190 4.950 5.190 558,379 +0.11(+2.17%)
May 08, 2007 5.110 5.180 4.950 5.080 565,772 -0.07(-1.36%)
May 07, 2007 5.110 5.240 5.020 5.150 231,033 +0.01(+0.19%)
May 04, 2007 5.200 5.280 5.130 5.140 222,714 -0.07(-1.34%)
May 03, 2007 5.180 5.370 5.180 5.210 184,969 -0.10(-1.88%)
May 02, 2007 5.350 5.470 5.160 5.310 309,100 -0.07(-1.30%)
May 01, 2007 5.420 5.440 5.150 5.380 403,335 +0.00(+0.00%)
Apr 30, 2007 5.720 5.740 5.350 5.380 580,199 -0.36(-6.27%)
Apr 27, 2007 5.490 5.830 5.470 5.740 518,834 +0.15(+2.68%)
Apr 26, 2007 5.580 5.730 5.450 5.590 359,717 -0.07(-1.24%)
Apr 25, 2007 5.750 5.750 5.520 5.660 208,800 +0.05(+0.89%)
Apr 24, 2007 5.590 5.700 5.470 5.610 373,090 +0.07(+1.26%)
Apr 23, 2007 5.400 5.630 5.290 5.540 311,790 +0.14(+2.59%)
Apr 20, 2007 5.340 5.420 5.240 5.400 211,111 +0.07(+1.31%)
Apr 19, 2007 5.450 5.540 5.270 5.330 276,026 -0.22(-3.96%)
Apr 18, 2007 5.690 5.790 5.340 5.550 557,764 -0.15(-2.63%)
Apr 17, 2007 5.840 5.870 5.690 5.700 276,715 -0.12(-2.06%)
Apr 16, 2007 5.910 5.920 5.680 5.820 337,732 +0.03(+0.52%)
Apr 13, 2007 5.740 5.880 5.730 5.790 633,597 +0.13(+2.30%)
Apr 12, 2007 5.480 5.760 5.420 5.660 729,031 +0.17(+3.10%)
Apr 11, 2007 5.500 5.560 5.370 5.490 396,111 +0.02(+0.37%)
Apr 10, 2007 5.320 5.540 5.250 5.470 447,533 +0.17(+3.21%)
Apr 09, 2007 5.420 5.450 5.270 5.300 342,821 -0.08(-1.49%)
Apr 05, 2007 5.180 5.440 5.120 5.380 600,601 +0.17(+3.26%)
Apr 04, 2007 5.320 5.360 5.141 5.210 435,900 -0.06(-1.14%)
Apr 03, 2007 5.300 5.500 5.220 5.270 657,077 -0.05(-0.94%)
Apr 02, 2007 5.210 5.350 4.950 5.320 684,676 +0.19(+3.70%)
Mar 30, 2007 5.000 5.330 4.920 5.130 2,628,278 +0.40(+8.46%)
Mar 29, 2007 4.610 4.830 4.570 4.730 346,822 +0.17(+3.73%)
Mar 28, 2007 4.510 4.640 4.410 4.560 242,643 +0.10(+2.24%)
Mar 27, 2007 4.540 4.550 4.380 4.460 102,394 -0.04(-0.89%)
Mar 26, 2007 4.430 4.600 4.400 4.500 295,342 +0.10(+2.27%)
Mar 23, 2007 4.340 4.410 4.210 4.400 171,434 +0.09(+2.09%)
Mar 22, 2007 4.290 4.400 4.270 4.310 116,570 +0.05(+1.17%)
Mar 21, 2007 4.280 4.450 4.260 4.260 264,029 -0.05(-1.16%)
Mar 20, 2007 4.150 4.380 4.100 4.310 289,956 +0.15(+3.61%)
Mar 19, 2007 4.140 4.270 4.050 4.160 186,968 +0.03(+0.73%)
Mar 16, 2007 4.040 4.200 4.040 4.130 134,399 +0.05(+1.23%)
Mar 15, 2007 4.040 4.160 4.040 4.080 164,880 +0.01(+0.25%)
Mar 14, 2007 3.920 4.150 3.850 4.070 171,123 +0.14(+3.56%)
Mar 13, 2007 4.070 4.190 3.910 3.930 284,001 -0.14(-3.44%)
Mar 12, 2007 3.980 4.100 3.960 4.070 213,232 +0.04(+0.99%)
Mar 09, 2007 3.960 4.120 3.940 4.030 221,901 +0.10(+2.54%)
Mar 08, 2007 3.940 4.000 3.900 3.930 108,974 +0.03(+0.77%)
Mar 07, 2007 4.000 4.030 3.900 3.900 166,288 -0.11(-2.74%)
Mar 06, 2007 3.915 4.060 3.890 4.010 156,130 +0.12(+3.08%)
Mar 05, 2007 3.900 3.950 3.840 3.890 189,981 -0.06(-1.52%)
Mar 02, 2007 3.940 4.120 3.900 3.950 173,742 +0.00(+0.00%)
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.