Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Vitamin Shoppe Inc (NY: VSI )

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 (%)
Jan 31, 2018 4.450 4.500 4.200 4.250 548,018 -0.15(-3.41%)
Jan 30, 2018 4.400 4.650 4.375 4.400 373,645 +0.00(+0.00%)
Jan 29, 2018 4.550 4.575 4.400 4.400 594,039 -0.25(-5.38%)
Jan 26, 2018 4.500 4.650 4.350 4.650 539,824 +0.15(+3.33%)
Jan 25, 2018 4.650 4.725 4.450 4.500 561,715 -0.15(-3.23%)
Jan 24, 2018 4.850 4.900 4.500 4.650 599,662 -0.20(-4.12%)
Jan 23, 2018 5.250 5.350 4.800 4.850 880,680 -0.40(-7.62%)
Jan 22, 2018 5.050 5.300 5.000 5.250 559,513 +0.20(+3.96%)
Jan 19, 2018 5.050 5.350 5.000 5.050 885,194 -0.05(-0.98%)
Jan 18, 2018 5.000 5.350 4.850 5.100 1,669,838 +0.20(+4.08%)
Jan 17, 2018 4.650 4.950 4.600 4.900 680,473 +0.25(+5.38%)
Jan 16, 2018 4.950 5.000 4.625 4.650 808,101 -0.25(-5.10%)
Jan 12, 2018 4.900 4.900 4.900 0 -0.15(-2.97%)
Jan 11, 2018 5.000 5.050 4.900 5.050 674,637 +0.05(+1.00%)
Jan 10, 2018 5.250 5.250 4.950 5.000 921,395 -0.25(-4.76%)
Jan 09, 2018 5.300 5.350 5.150 5.250 693,146 +0.00(+0.00%)
Jan 08, 2018 5.300 5.325 4.900 5.250 1,318,537 -0.05(-0.94%)
Jan 05, 2018 4.600 5.450 4.600 5.300 1,884,004 +0.70(+15.22%)
Jan 04, 2018 4.400 4.650 4.275 4.600 823,301 +0.30(+6.98%)
Jan 03, 2018 4.400 4.450 4.250 4.300 506,856 -0.10(-2.27%)
Jan 02, 2018 4.450 4.500 4.200 4.400 561,380 +0.00(+0.00%)
Dec 29, 2017 4.400 4.400 4.400 0 +0.05(+1.15%)
Dec 28, 2017 4.400 4.450 4.200 4.350 755,356 +0.00(+0.00%)
Dec 27, 2017 4.200 4.450 4.150 4.350 480,543 +0.15(+3.57%)
Dec 26, 2017 4.100 4.300 4.100 4.200 197,432 +0.10(+2.44%)
Dec 22, 2017 4.150 4.150 4.025 4.100 502,747 -0.05(-1.20%)
Dec 21, 2017 4.150 4.250 4.100 4.150 287,418 -0.05(-1.19%)
Dec 20, 2017 4.150 4.275 4.100 4.200 359,326 +0.10(+2.44%)
Dec 19, 2017 4.050 4.400 4.050 4.100 605,734 +0.00(+0.00%)
Dec 18, 2017 4.150 4.300 4.050 4.100 364,578 +0.05(+1.23%)
Dec 15, 2017 4.050 4.100 3.900 4.050 1,580,725 +0.00(+0.00%)
Dec 14, 2017 4.000 4.150 3.950 4.050 590,420 +0.05(+1.25%)
Dec 13, 2017 3.900 4.100 3.850 4.000 560,344 +0.10(+2.56%)
Dec 12, 2017 3.850 4.000 3.850 3.900 245,405 +0.05(+1.30%)
Dec 11, 2017 3.900 4.100 3.850 3.850 399,416 +0.00(+0.00%)
Dec 08, 2017 3.650 3.950 3.600 3.850 316,011 +0.00(+0.00%)
Dec 07, 2017 3.600 3.800 3.550 732,147 +0.00(+0.00%)
Dec 06, 2017 3.750 3.800 3.600 3.600 419,316 -0.20(-5.26%)
Dec 05, 2017 3.850 4.000 3.750 3.800 561,847 -0.05(-1.30%)
Dec 04, 2017 3.650 3.900 3.650 3.850 612,450 +0.20(+5.48%)
Dec 01, 2017 3.800 3.850 3.550 3.650 575,585 -0.10(-2.67%)
Nov 30, 2017 4.050 4.100 3.750 3.750 1,430,115 -0.30(-7.41%)
Nov 29, 2017 4.100 4.250 4.000 4.050 462,591 -0.05(-1.22%)
Nov 28, 2017 4.100 4.250 3.950 4.100 735,458 +0.00(+0.00%)
Nov 27, 2017 3.800 4.200 3.800 4.100 586,944 +0.30(+7.89%)
Nov 24, 2017 3.750 3.850 3.750 3.800 194,783 +0.05(+1.33%)
Nov 22, 2017 3.850 4.000 3.750 3.750 428,799 -0.15(-3.85%)
Nov 21, 2017 4.100 4.150 3.800 3.900 580,094 -0.20(-4.88%)
Nov 20, 2017 4.250 4.278 4.050 4.100 838,459 -0.10(-2.38%)
Nov 17, 2017 3.850 4.200 3.850 4.200 584,040 +0.35(+9.09%)
Nov 16, 2017 3.950 4.035 3.800 3.850 590,971 -0.10(-2.53%)
Nov 15, 2017 3.600 4.150 3.600 3.950 888,603 +0.35(+9.72%)
Nov 14, 2017 3.750 3.850 3.550 3.600 411,948 -0.20(-5.26%)
Nov 13, 2017 3.450 3.900 3.450 3.800 786,331 +0.30(+8.57%)
Nov 10, 2017 3.450 3.550 3.450 3.500 709,398 +0.00(+0.00%)
Nov 09, 2017 3.400 3.550 3.350 3.500 1,116,178 +0.05(+1.45%)
Nov 08, 2017 3.310 3.600 2.950 3.450 2,246,384 -0.85(-19.77%)
Nov 07, 2017 4.350 4.500 4.250 4.300 789,065 -0.10(-2.27%)
Nov 06, 2017 4.250 4.450 4.250 4.400 505,070 +0.10(+2.33%)
Nov 03, 2017 4.500 4.575 4.250 4.300 499,678 -0.25(-5.49%)
Nov 02, 2017 4.550 4.650 4.500 4.550 358,324 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.