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 28, 2010 12.08 13.04 12.20 12.66 8,380,748 +0.58(+4.80%)
May 27, 2010 11.99 12.13 11.84 12.08 3,536,357 +0.43(+3.65%)
May 26, 2010 12.41 12.45 11.51 11.65 4,483,620 -0.25(-2.06%)
May 25, 2010 11.51 11.92 11.02 11.90 4,565,448 -0.02(-0.17%)
May 24, 2010 11.43 12.15 11.36 11.92 5,220,241 +0.71(+6.33%)
May 21, 2010 10.77 11.57 10.66 11.21 5,694,474 -0.13(-1.15%)
May 20, 2010 11.38 11.84 11.27 11.34 6,605,615 -0.91(-7.43%)
May 19, 2010 12.80 12.85 12.06 12.25 7,935,287 -0.95(-7.20%)
May 18, 2010 13.10 13.68 12.75 13.20 16,993,052 +0.73(+5.85%)
May 17, 2010 12.02 12.54 11.96 12.47 6,250,691 +0.63(+5.32%)
May 14, 2010 12.12 12.20 11.62 11.84 3,843,393 -0.44(-3.58%)
May 13, 2010 12.43 12.60 12.11 12.28 3,917,412 -0.07(-0.57%)
May 12, 2010 12.36 12.53 12.05 12.35 5,987,489 +0.25(+2.07%)
May 11, 2010 12.38 12.44 11.18 12.10 8,206,010 +0.64(+5.58%)
May 10, 2010 11.30 11.67 11.14 11.46 4,219,459 +0.71(+6.61%)
May 07, 2010 11.23 11.85 10.36 10.75 10,595,124 -0.17(-1.56%)
May 06, 2010 11.81 12.24 9.390 10.92 9,848,462 -1.09(-9.08%)
May 05, 2010 11.40 12.25 11.08 12.01 8,828,703 +0.26(+2.21%)
May 04, 2010 10.00 12.00 9.650 11.75 17,486,938 +1.43(+13.86%)
May 03, 2010 10.50 10.62 10.17 10.32 4,377,863 +0.13(+1.28%)
Apr 30, 2010 10.28 10.62 10.15 10.19 5,422,143 +0.00(+0.00%)
Apr 29, 2010 9.820 10.35 9.765 10.19 7,861,710 +0.50(+5.16%)
Apr 28, 2010 9.650 10.03 9.560 9.690 4,607,929 +0.13(+1.36%)
Apr 27, 2010 9.010 9.750 8.930 9.560 7,331,113 +0.74(+8.39%)
Apr 26, 2010 9.000 9.010 8.800 8.820 1,221,744 -0.11(-1.23%)
Apr 23, 2010 8.890 9.000 8.760 8.930 1,151,337 +0.00(+0.00%)
Apr 22, 2010 8.790 8.930 8.720 8.930 1,104,832 +0.00(+0.00%)
Apr 21, 2010 9.020 9.030 8.850 8.930 945,349 -0.04(-0.45%)
Apr 20, 2010 8.930 9.000 8.800 8.970 1,594,734 +0.16(+1.79%)
Apr 19, 2010 8.980 9.080 8.710 8.812 1,804,289 -0.18(-1.98%)
Apr 16, 2010 9.210 9.270 8.970 8.990 2,699,511 -0.27(-2.92%)
Apr 15, 2010 9.240 9.320 9.130 9.260 2,359,692 +0.14(+1.54%)
Apr 14, 2010 9.180 9.310 8.920 9.120 4,205,343 +0.25(+2.82%)
Apr 13, 2010 8.800 8.900 8.710 8.870 1,560,630 +0.16(+1.84%)
Apr 12, 2010 8.780 8.830 8.680 8.710 1,165,274 -0.08(-0.91%)
Apr 09, 2010 8.720 8.940 8.660 8.790 1,536,298 +0.07(+0.80%)
Apr 08, 2010 8.770 8.851 8.660 8.720 1,514,878 -0.12(-1.36%)
Apr 07, 2010 9.070 9.090 8.710 8.840 1,742,118 -0.26(-2.86%)
Apr 06, 2010 9.050 9.150 8.920 9.100 1,261,378 +0.03(+0.33%)
Apr 05, 2010 8.900 9.070 8.780 9.070 1,508,878 +0.25(+2.83%)
Apr 01, 2010 8.850 8.820 8.820 8.820 1,806,000 +0.09(+1.03%)
Mar 31, 2010 8.890 8.930 8.700 8.730 2,179,944 -0.17(-1.91%)
Mar 30, 2010 9.100 9.140 8.800 8.900 2,282,820 -0.16(-1.77%)
Mar 29, 2010 9.350 9.400 9.040 9.060 3,313,513 -0.28(-3.00%)
Mar 26, 2010 9.700 9.720 9.270 9.340 2,655,458 -0.02(-0.21%)
Mar 25, 2010 9.800 9.800 9.360 9.360 2,070,675 -0.25(-2.60%)
Mar 24, 2010 9.610 10.03 9.400 9.610 5,672,451 -0.09(-0.93%)
Mar 23, 2010 8.940 9.760 8.885 9.700 6,639,621 +0.79(+8.87%)
Mar 22, 2010 8.700 8.940 8.650 8.910 1,650,369 +0.11(+1.25%)
Mar 19, 2010 9.150 9.160 8.760 8.800 1,768,690 -0.30(-3.30%)
Mar 18, 2010 9.280 9.300 9.030 9.100 1,269,380 -0.15(-1.62%)
Mar 17, 2010 9.243 9.330 9.150 9.250 1,243,458 +0.07(+0.76%)
Mar 16, 2010 9.020 9.210 9.010 9.180 1,144,714 +0.07(+0.77%)
Mar 15, 2010 9.070 9.290 9.020 9.110 1,153,147 -0.15(-1.62%)
Mar 12, 2010 9.300 9.315 9.200 9.260 1,004,317 -0.05(-0.54%)
Mar 11, 2010 9.330 9.370 9.160 9.310 1,206,697 -0.11(-1.17%)
Mar 10, 2010 9.210 9.420 9.160 9.420 2,371,521 +0.24(+2.61%)
Mar 09, 2010 9.500 9.600 9.080 9.180 4,509,121 -0.47(-4.87%)
Mar 08, 2010 9.550 9.800 9.510 9.650 3,849,203 +0.27(+2.88%)
Mar 05, 2010 9.490 9.530 9.300 9.380 1,871,519 +0.01(+0.11%)
Mar 04, 2010 9.190 9.420 9.110 9.370 2,165,058 +0.24(+2.63%)
Mar 03, 2010 9.320 9.440 9.030 9.130 2,809,988 -0.18(-1.93%)
Mar 02, 2010 8.890 9.420 8.880 9.310 4,169,970 +0.43(+4.84%)
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.