Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Mar 31, 2004 5.550 6.240 5.450 6.150 464,200 +0.59(+10.61%)
Mar 30, 2004 5.590 5.600 5.450 5.560 154,600 +0.03(+0.54%)
Mar 29, 2004 5.500 5.600 5.490 5.530 178,200 +0.03(+0.55%)
Mar 26, 2004 5.580 5.680 5.490 5.500 143,900 -0.17(-3.00%)
Mar 25, 2004 5.450 5.680 5.450 5.670 225,800 +0.18(+3.28%)
Mar 24, 2004 5.560 5.700 5.470 5.490 150,900 -0.06(-1.08%)
Mar 23, 2004 5.630 5.810 5.510 5.550 219,600 -0.10(-1.77%)
Mar 22, 2004 5.470 5.800 5.330 5.650 318,500 +0.14(+2.54%)
Mar 19, 2004 5.800 5.810 5.500 5.510 153,600 -0.17(-2.99%)
Mar 18, 2004 5.700 5.750 5.500 5.680 226,300 -0.13(-2.24%)
Mar 17, 2004 5.830 5.900 5.700 5.810 252,500 +0.13(+2.29%)
Mar 16, 2004 5.590 5.690 5.450 5.680 235,700 +0.18(+3.27%)
Mar 15, 2004 6.160 6.280 5.440 5.500 313,000 -0.37(-6.30%)
Mar 12, 2004 5.680 5.950 5.500 5.870 257,900 +0.32(+5.77%)
Mar 11, 2004 5.600 5.950 5.160 5.550 816,900 -0.10(-1.77%)
Mar 10, 2004 6.430 6.570 5.590 5.650 961,400 -0.83(-12.81%)
Mar 09, 2004 6.480 6.870 6.450 6.480 342,700 -0.15(-2.26%)
Mar 08, 2004 7.000 7.000 6.520 6.630 316,500 -0.21(-3.07%)
Mar 05, 2004 6.780 6.990 6.720 6.840 389,200 +0.06(+0.88%)
Mar 04, 2004 6.650 6.800 6.490 6.780 488,000 +0.31(+4.79%)
Mar 03, 2004 6.870 6.880 6.370 6.470 700,700 -0.31(-4.57%)
Mar 02, 2004 7.200 7.440 6.760 6.780 1,532,600 -0.42(-5.83%)
Mar 01, 2004 6.660 7.200 6.540 7.200 1,219,100 +0.77(+11.98%)
Feb 27, 2004 6.400 6.660 6.300 6.430 624,400 +0.12(+1.90%)
Feb 26, 2004 6.810 7.000 6.250 6.310 1,234,400 -0.49(-7.21%)
Feb 25, 2004 6.290 7.170 6.200 6.800 2,612,900 +0.60(+9.68%)
Feb 24, 2004 5.700 6.420 5.380 6.200 1,543,100 +0.66(+11.91%)
Feb 23, 2004 5.500 5.600 5.350 5.540 538,900 +0.33(+6.33%)
Feb 20, 2004 5.550 5.600 5.210 5.210 248,700 -0.24(-4.40%)
Feb 19, 2004 5.480 5.590 5.300 5.450 415,900 -0.03(-0.53%)
Feb 18, 2004 5.300 5.520 5.210 5.479 512,800 +0.28(+5.37%)
Feb 17, 2004 5.260 5.290 5.100 5.200 200,200 +0.11(+2.16%)
Feb 13, 2004 5.300 5.300 5.000 5.090 275,600 -0.11(-2.12%)
Feb 12, 2004 5.330 5.490 5.120 5.200 517,200 -0.03(-0.57%)
Feb 11, 2004 5.180 5.326 5.080 5.230 485,700 +0.08(+1.55%)
Feb 10, 2004 5.030 5.170 4.960 5.150 311,200 +0.16(+3.21%)
Feb 09, 2004 4.990 5.170 4.900 4.990 651,800 +0.08(+1.63%)
Feb 06, 2004 4.980 5.280 4.820 4.910 2,807,300 +0.24(+5.14%)
Feb 05, 2004 4.640 4.760 4.530 4.670 263,200 +0.09(+1.97%)
Feb 04, 2004 4.530 4.760 4.530 4.580 338,200 -0.02(-0.43%)
Feb 03, 2004 4.630 4.680 4.580 4.600 268,200 +0.00(+0.00%)
Feb 02, 2004 4.650 4.650 4.450 4.600 318,300 +0.10(+2.22%)
Jan 30, 2004 4.480 4.600 4.310 4.500 182,400 +0.06(+1.35%)
Jan 29, 2004 4.600 4.730 4.270 4.440 165,500 -0.06(-1.33%)
Jan 28, 2004 4.420 4.540 4.230 4.500 270,000 +0.07(+1.58%)
Jan 27, 2004 4.460 4.600 4.430 4.430 58,900 -0.15(-3.28%)
Jan 26, 2004 4.640 4.640 4.440 4.580 75,800 -0.02(-0.43%)
Jan 23, 2004 4.570 4.600 4.460 4.600 102,100 +0.18(+4.07%)
Jan 22, 2004 4.470 4.600 4.420 4.420 76,100 -0.12(-2.64%)
Jan 21, 2004 4.600 4.640 4.500 4.540 51,800 -0.03(-0.66%)
Jan 20, 2004 4.700 4.790 4.520 4.570 137,000 -0.08(-1.72%)
Jan 16, 2004 4.580 4.750 4.580 4.650 104,100 -0.01(-0.21%)
Jan 15, 2004 4.700 4.750 4.510 4.660 95,657 -0.08(-1.69%)
Jan 14, 2004 4.690 4.740 4.600 4.740 115,648 +0.10(+2.16%)
Jan 13, 2004 4.400 4.670 4.400 4.640 139,008 +0.09(+1.98%)
Jan 12, 2004 4.370 4.550 4.350 4.550 181,778 +0.17(+3.88%)
Jan 09, 2004 4.500 4.500 4.330 4.380 133,568 -0.12(-2.67%)
Jan 08, 2004 4.516 4.570 4.300 4.500 165,575 +0.06(+1.35%)
Jan 07, 2004 4.500 4.520 4.400 4.440 142,826 -0.14(-3.06%)
Jan 06, 2004 4.300 4.580 4.180 4.580 447,900 +0.20(+4.57%)
Jan 05, 2004 4.200 4.400 4.051 4.380 453,500 +0.25(+6.05%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.