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 )

5.110 +0.100 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 28, 2013 8.230 8.230 7.731 8.080 1,161,016 -0.15(-1.82%)
Jun 27, 2013 7.710 8.350 7.710 8.230 0 +0.48(+6.19%)
Jun 26, 2013 7.670 7.810 7.460 7.750 986,223 +0.05(+0.64%)
Jun 25, 2013 7.500 7.870 7.440 7.701 1,058,452 +0.16(+2.14%)
Jun 24, 2013 8.160 8.190 7.510 7.540 1,589,715 -0.73(-8.83%)
Jun 21, 2013 8.440 8.580 8.150 8.270 1,509,805 -0.12(-1.43%)
Jun 20, 2013 8.610 8.980 8.340 8.390 2,016,019 -0.12(-1.41%)
Jun 19, 2013 9.160 9.980 8.200 8.510 8,617,861 -2.41(-22.07%)
Jun 18, 2013 11.21 11.52 10.76 10.92 0 -0.31(-2.76%)
Jun 17, 2013 11.50 11.97 11.09 11.23 0 -0.32(-2.77%)
Jun 14, 2013 11.88 12.04 11.44 11.55 0 -0.30(-2.53%)
Jun 13, 2013 12.87 13.19 11.76 11.85 1,902,554 -1.15(-8.85%)
Jun 12, 2013 12.60 13.30 12.12 13.00 3,126,228 +0.44(+3.50%)
Jun 11, 2013 10.50 12.77 10.25 12.56 5,022,836 +2.51(+24.98%)
Jun 10, 2013 9.930 10.15 9.630 10.05 782,252 +0.14(+1.41%)
Jun 07, 2013 9.200 9.975 9.000 9.910 0 +0.86(+9.50%)
Jun 06, 2013 10.07 10.25 8.760 9.050 0 -1.12(-11.00%)
Jun 05, 2013 10.25 10.43 9.920 10.17 0 -0.01(-0.11%)
Jun 04, 2013 10.00 10.30 9.850 10.18 0 +0.60(+6.26%)
Jun 03, 2013 9.190 9.680 9.000 9.580 1,059,281 +0.45(+4.93%)
May 31, 2013 9.500 9.750 8.970 9.130 1,564,100 -0.07(-0.76%)
May 30, 2013 8.360 9.480 8.360 9.200 1,335,258 +0.86(+10.31%)
May 29, 2013 8.330 8.500 8.140 8.340 654,682 +0.05(+0.60%)
May 28, 2013 8.380 8.490 7.720 8.290 1,222,104 -0.09(-1.07%)
May 24, 2013 7.120 8.750 7.110 8.380 0 +1.26(+17.70%)
May 23, 2013 6.860 7.260 6.360 7.120 492,280 +0.15(+2.15%)
May 22, 2013 7.130 7.530 6.810 6.970 0 -0.12(-1.69%)
May 21, 2013 6.860 7.305 6.860 7.090 0 +0.15(+2.16%)
May 20, 2013 6.590 6.970 6.580 6.940 0 +0.36(+5.47%)
May 17, 2013 6.180 7.230 6.000 6.580 0 +1.08(+19.64%)
May 16, 2013 5.470 5.520 5.400 5.500 281,509 -0.01(-0.18%)
May 15, 2013 5.490 5.600 5.370 5.510 0 +0.12(+2.23%)
May 13, 2013 5.280 5.470 5.260 5.390 0 +0.12(+2.28%)
May 10, 2013 5.100 5.290 5.040 5.270 0 +0.21(+4.15%)
May 09, 2013 4.900 5.120 4.900 5.060 0 +0.16(+3.27%)
May 08, 2013 4.910 4.930 4.820 4.900 0 -0.01(-0.20%)
May 07, 2013 4.860 4.910 4.820 4.910 0 +0.06(+1.24%)
May 06, 2013 4.880 4.900 4.830 4.850 0 +0.00(+0.00%)
May 03, 2013 4.870 4.880 4.800 4.850 0 +0.00(+0.00%)
May 02, 2013 4.730 4.880 4.680 4.850 0 +0.10(+2.11%)
May 01, 2013 4.820 4.820 4.651 4.750 0 -0.11(-2.26%)
Apr 30, 2013 4.800 4.920 4.800 4.860 0 +0.03(+0.62%)
Apr 29, 2013 4.780 4.880 4.680 4.830 672,389 +0.06(+1.26%)
Apr 26, 2013 4.750 4.790 4.700 4.770 165,160 -0.01(-0.21%)
Apr 25, 2013 4.750 4.805 4.700 4.780 55,077 +0.04(+0.84%)
Apr 24, 2013 4.750 4.760 4.680 4.740 122,039 -0.01(-0.21%)
Apr 23, 2013 4.690 4.750 4.630 4.750 222,390 +0.09(+1.93%)
Apr 22, 2013 4.660 4.700 4.580 4.660 130,886 +0.02(+0.43%)
Apr 19, 2013 4.660 4.720 4.590 4.640 143,508 -0.01(-0.22%)
Apr 18, 2013 4.520 4.680 4.460 4.650 287,949 +0.12(+2.65%)
Apr 17, 2013 4.480 4.550 4.414 4.530 168,941 +0.00(+0.00%)
Apr 16, 2013 4.460 4.570 4.430 4.530 279,191 +0.06(+1.34%)
Apr 15, 2013 4.450 4.520 4.320 4.470 557,480 +0.04(+0.90%)
Apr 12, 2013 4.320 4.480 4.310 4.430 364,355 +0.11(+2.55%)
Apr 11, 2013 4.140 4.350 4.110 4.320 293,497 +0.19(+4.60%)
Apr 10, 2013 4.090 4.150 4.050 4.130 202,379 +0.08(+1.98%)
Apr 09, 2013 4.050 4.110 4.000 4.050 171,690 +0.00(+0.00%)
Apr 08, 2013 4.060 4.100 4.020 4.050 241,701 +0.00(+0.12%)
Apr 05, 2013 3.930 4.090 3.930 4.045 406,719 +0.03(+0.62%)
Apr 04, 2013 3.950 4.020 3.900 4.020 264,404 +0.08(+2.03%)
Apr 03, 2013 3.940 3.960 3.882 3.940 184,478 +0.01(+0.25%)
Apr 02, 2013 3.980 3.980 3.865 3.930 239,488 -0.03(-0.76%)
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.