Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanda Pharmaceuticals (NQ: VNDA )

4.910 -0.230 (-4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 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 (%)
Nov 30, 2006 15.02 15.71 14.90 14.94 1,112,200 -0.12(-0.80%)
Nov 29, 2006 14.77 15.58 14.59 15.06 423,462 +0.32(+2.17%)
Nov 28, 2006 14.68 15.06 14.38 14.74 232,295 +0.19(+1.31%)
Nov 27, 2006 13.99 14.72 13.83 14.55 703,659 +0.54(+3.85%)
Nov 24, 2006 14.30 14.35 14.00 14.01 63,669 -0.29(-2.03%)
Nov 22, 2006 14.05 14.67 13.65 14.30 588,231 +0.21(+1.49%)
Nov 21, 2006 15.02 15.75 13.86 14.09 936,058 -1.01(-6.69%)
Nov 20, 2006 15.04 16.85 14.36 15.10 1,563,013 +0.22(+1.48%)
Nov 17, 2006 13.90 15.08 13.33 14.88 934,907 +0.83(+5.91%)
Nov 16, 2006 14.89 16.00 13.73 14.05 1,593,379 -0.85(-5.70%)
Nov 15, 2006 13.50 17.00 12.82 14.90 9,553,187 +5.14(+52.66%)
Nov 14, 2006 9.490 9.760 8.950 9.760 326,900 +0.10(+1.04%)
Nov 13, 2006 10.22 10.38 9.490 9.660 105,249 -0.55(-5.39%)
Nov 10, 2006 11.01 11.01 9.940 10.21 40,784 -0.89(-8.02%)
Nov 09, 2006 11.05 11.41 10.99 11.10 39,678 +0.13(+1.19%)
Nov 08, 2006 11.35 11.66 10.75 10.97 57,528 -0.30(-2.66%)
Nov 07, 2006 11.90 11.90 11.21 11.27 40,199 -0.71(-5.93%)
Nov 06, 2006 12.40 12.40 11.50 11.98 318,986 -0.77(-6.04%)
Nov 03, 2006 13.00 13.23 12.20 12.75 253,086 -0.75(-5.57%)
Nov 02, 2006 12.50 13.86 12.46 13.50 28,362 +0.94(+7.50%)
Nov 01, 2006 13.47 13.47 12.56 12.56 13,170 -0.48(-3.68%)
Oct 31, 2006 13.27 13.41 12.20 13.04 12,112 +0.04(+0.31%)
Oct 30, 2006 12.56 13.00 12.56 13.00 8,794 -0.08(-0.61%)
Oct 27, 2006 12.77 13.29 12.77 13.08 75,866 +0.40(+3.15%)
Oct 26, 2006 12.50 12.95 12.50 12.68 3,375 +0.23(+1.85%)
Oct 25, 2006 12.80 12.80 12.42 12.45 11,626 -0.28(-2.20%)
Oct 24, 2006 12.31 13.02 11.41 12.73 23,319 +0.66(+5.47%)
Oct 23, 2006 11.79 12.07 11.03 12.07 30,244 +0.38(+3.25%)
Oct 20, 2006 11.10 11.69 11.10 11.69 12,850 +0.39(+3.45%)
Oct 19, 2006 10.41 11.44 10.41 11.30 18,881 +0.78(+7.41%)
Oct 18, 2006 10.51 10.73 10.42 10.52 72,309 -0.06(-0.57%)
Oct 17, 2006 10.68 10.68 10.48 10.58 7,017 -0.02(-0.19%)
Oct 16, 2006 10.00 10.95 9.920 10.60 14,214 +0.37(+3.62%)
Oct 13, 2006 10.10 10.33 10.00 10.23 17,277 +0.11(+1.09%)
Oct 12, 2006 10.03 10.18 9.990 10.12 5,627 +0.07(+0.70%)
Oct 11, 2006 9.770 10.05 9.770 10.05 25,152 +0.33(+3.40%)
Oct 10, 2006 9.770 9.840 9.620 9.720 39,863 -0.06(-0.61%)
Oct 09, 2006 9.730 9.980 9.650 9.780 15,060 +0.08(+0.82%)
Oct 06, 2006 9.660 9.773 9.620 9.700 14,306 +0.09(+0.94%)
Oct 05, 2006 9.340 9.750 9.340 9.610 16,812 +0.32(+3.44%)
Oct 04, 2006 9.290 9.300 9.190 9.290 8,364 +0.23(+2.54%)
Oct 03, 2006 9.387 9.387 9.050 9.060 2,700 -0.23(-2.48%)
Oct 02, 2006 9.300 9.490 9.160 9.290 26,788 -0.01(-0.11%)
Sep 29, 2006 9.290 9.400 9.290 9.300 8,408 -0.02(-0.21%)
Sep 28, 2006 9.300 9.350 9.300 9.320 4,606 +0.02(+0.22%)
Sep 27, 2006 9.190 9.390 9.190 9.300 7,904 +0.33(+3.68%)
Sep 26, 2006 9.060 9.190 8.770 8.970 18,385 -0.27(-2.92%)
Sep 25, 2006 9.540 9.560 9.040 9.240 7,195 +0.00(+0.00%)
Sep 22, 2006 9.500 9.500 9.100 9.240 1,787 +0.22(+2.44%)
Sep 21, 2006 9.240 9.250 9.020 9.020 2,022 +0.01(+0.11%)
Sep 20, 2006 9.600 9.600 9.000 9.010 12,175 -0.59(-6.15%)
Sep 19, 2006 9.580 9.690 9.580 9.600 1,488 -0.15(-1.54%)
Sep 18, 2006 9.590 9.750 9.110 9.750 10,563 +0.01(+0.10%)
Sep 15, 2006 9.500 9.750 9.500 9.740 5,782 +0.24(+2.53%)
Sep 14, 2006 9.260 9.500 9.260 9.500 7,731 +0.25(+2.70%)
Sep 13, 2006 9.090 9.250 8.840 9.250 10,454 +0.14(+1.54%)
Sep 12, 2006 9.100 9.190 9.100 9.110 1,840 +0.06(+0.66%)
Sep 11, 2006 8.880 9.100 8.874 9.050 14,873 -0.35(-3.72%)
Sep 08, 2006 9.430 9.450 9.240 9.400 15,846 -0.01(-0.11%)
Sep 07, 2006 9.000 9.410 9.000 9.410 3,200 -0.12(-1.26%)
Sep 06, 2006 9.390 9.630 9.340 9.530 1,721 +0.03(+0.32%)
Sep 05, 2006 9.460 9.540 9.450 9.500 5,599 -0.05(-0.52%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.