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 )

5.480 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2015 9.600 9.310 9.310 9.310 549,900 -0.36(-3.72%)
Dec 30, 2015 9.760 9.780 9.470 9.670 399,769 -0.05(-0.51%)
Dec 29, 2015 9.350 9.975 9.340 9.720 613,512 +0.42(+4.52%)
Dec 28, 2015 9.600 9.680 9.210 9.300 421,759 -0.30(-3.12%)
Dec 24, 2015 9.560 9.600 9.600 9.600 178,600 +0.01(+0.16%)
Dec 23, 2015 9.560 9.640 9.400 9.585 253,312 +0.12(+1.21%)
Dec 22, 2015 9.640 9.640 9.240 9.470 417,644 -0.17(-1.76%)
Dec 21, 2015 9.460 9.650 9.250 9.640 577,818 +0.28(+2.99%)
Dec 18, 2015 9.400 9.595 9.010 9.360 3,083,426 -0.02(-0.21%)
Dec 17, 2015 9.520 9.660 9.340 9.380 605,090 -0.03(-0.32%)
Dec 16, 2015 8.810 9.445 8.810 9.410 1,038,563 +0.67(+7.67%)
Dec 15, 2015 8.590 8.840 8.410 8.740 820,820 +0.16(+1.86%)
Dec 14, 2015 8.730 8.990 8.360 8.580 842,149 -0.03(-0.35%)
Dec 11, 2015 8.510 8.710 8.460 8.610 791,371 -0.01(-0.12%)
Dec 10, 2015 8.800 8.893 8.500 8.620 631,661 -0.21(-2.38%)
Dec 09, 2015 8.170 9.010 8.000 8.830 1,809,800 +0.64(+7.88%)
Dec 08, 2015 8.290 8.420 8.130 8.185 849,919 -0.21(-2.44%)
Dec 07, 2015 8.980 8.980 8.250 8.390 1,372,861 -0.57(-6.36%)
Dec 04, 2015 9.030 9.100 8.800 8.960 656,803 -0.02(-0.22%)
Dec 03, 2015 9.720 9.800 8.930 8.980 793,725 -0.75(-7.71%)
Dec 02, 2015 9.610 9.900 9.585 9.730 539,563 +0.06(+0.62%)
Dec 01, 2015 9.910 9.910 9.530 9.670 431,688 -0.19(-1.93%)
Nov 30, 2015 9.940 10.00 9.770 9.860 369,504 -0.06(-0.60%)
Nov 27, 2015 9.850 9.935 9.760 9.920 167,561 +0.10(+1.02%)
Nov 25, 2015 9.850 9.820 9.820 9.820 393,800 -0.02(-0.20%)
Nov 24, 2015 9.610 9.890 9.450 9.840 495,330 +0.15(+1.55%)
Nov 23, 2015 9.590 9.785 9.550 9.690 436,422 +0.07(+0.73%)
Nov 20, 2015 9.510 9.670 9.430 9.620 298,268 +0.18(+1.91%)
Nov 19, 2015 9.700 9.730 9.385 9.440 305,015 -0.23(-2.38%)
Nov 18, 2015 9.330 9.680 9.310 9.670 432,996 +0.35(+3.76%)
Nov 17, 2015 9.350 9.640 9.220 9.320 435,820 +0.01(+0.11%)
Nov 16, 2015 9.480 9.530 9.080 9.310 602,084 -0.26(-2.72%)
Nov 13, 2015 9.450 9.810 9.310 9.570 379,227 +0.13(+1.38%)
Nov 12, 2015 9.670 9.800 9.380 9.440 544,511 -0.28(-2.88%)
Nov 11, 2015 9.780 9.940 9.610 9.720 449,395 +0.01(+0.10%)
Nov 10, 2015 10.05 10.07 9.665 9.710 454,626 -0.33(-3.29%)
Nov 09, 2015 9.800 10.08 9.720 10.04 520,294 +0.27(+2.76%)
Nov 06, 2015 9.610 9.800 9.270 9.770 1,028,476 -0.06(-0.61%)
Nov 05, 2015 9.950 10.01 9.640 9.830 521,424 -0.18(-1.75%)
Nov 04, 2015 10.66 10.80 9.150 10.01 2,542,827 -0.65(-6.14%)
Nov 03, 2015 10.99 11.04 10.44 10.66 1,094,734 -0.39(-3.53%)
Nov 02, 2015 10.85 11.14 10.76 11.05 799,218 +0.31(+2.89%)
Oct 30, 2015 11.07 11.24 10.70 10.74 477,017 -0.35(-3.16%)
Oct 29, 2015 11.53 11.78 11.06 11.09 643,847 -0.44(-3.82%)
Oct 28, 2015 11.03 11.54 10.87 11.53 784,399 +0.52(+4.72%)
Oct 27, 2015 10.97 11.16 10.89 11.01 407,277 +0.02(+0.18%)
Oct 26, 2015 10.80 11.18 10.58 10.99 441,492 +0.20(+1.85%)
Oct 23, 2015 10.97 11.44 10.64 10.79 952,968 -0.08(-0.74%)
Oct 22, 2015 10.71 10.88 10.36 10.87 1,026,123 +0.23(+2.16%)
Oct 21, 2015 10.82 10.89 10.33 10.64 948,263 +0.21(+2.01%)
Oct 20, 2015 10.59 10.59 10.22 10.43 765,851 -0.21(-1.97%)
Oct 19, 2015 10.30 10.78 10.24 10.64 624,093 +0.34(+3.30%)
Oct 16, 2015 10.64 10.80 10.02 10.30 709,844 -0.29(-2.74%)
Oct 15, 2015 10.03 10.60 9.980 10.59 1,186,616 +0.48(+4.75%)
Oct 14, 2015 10.23 10.60 10.02 10.11 666,334 +0.01(+0.10%)
Oct 13, 2015 10.72 10.87 10.09 10.10 1,312,832 -0.70(-6.48%)
Oct 12, 2015 11.04 11.12 10.70 10.80 965,149 -0.18(-1.64%)
Oct 09, 2015 11.09 11.39 10.87 10.98 781,949 -0.04(-0.36%)
Oct 08, 2015 11.49 11.49 10.68 11.02 1,230,357 -0.38(-3.33%)
Oct 07, 2015 11.85 12.01 11.28 11.40 906,278 -0.42(-3.55%)
Oct 06, 2015 12.12 12.14 11.42 11.82 1,326,007 -0.28(-2.31%)
Oct 05, 2015 11.78 12.28 11.48 12.10 817,317 +0.48(+4.13%)
Oct 02, 2015 10.94 11.67 10.79 11.62 920,178 +0.56(+5.06%)
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.