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 (%)
Oct 31, 2018 8.140 8.140 7.630 7.770 457,450 -0.35(-4.31%)
Oct 30, 2018 7.790 8.260 7.720 8.120 273,057 +0.33(+4.24%)
Oct 29, 2018 7.650 8.180 7.610 7.790 440,690 +0.19(+2.50%)
Oct 26, 2018 7.640 7.830 7.280 7.600 730,600 -0.24(-3.06%)
Oct 25, 2018 8.710 8.930 7.799 7.840 676,569 -0.87(-9.99%)
Oct 24, 2018 9.180 9.440 8.670 8.710 421,279 -0.52(-5.63%)
Oct 23, 2018 9.110 9.370 8.845 9.230 359,498 +0.05(+0.54%)
Oct 22, 2018 9.080 9.460 9.040 9.180 370,542 +0.10(+1.10%)
Oct 19, 2018 9.590 9.920 8.925 9.080 610,500 -0.48(-5.02%)
Oct 18, 2018 10.07 10.11 9.400 9.560 418,116 -0.53(-5.25%)
Oct 17, 2018 9.740 10.41 9.480 10.09 660,148 +0.31(+3.17%)
Oct 16, 2018 9.980 10.04 9.470 9.780 507,730 -0.21(-2.10%)
Oct 15, 2018 9.520 10.11 9.380 9.990 621,976 +0.44(+4.61%)
Oct 12, 2018 9.800 10.09 9.400 9.550 579,400 -0.16(-1.65%)
Oct 11, 2018 9.450 10.23 9.450 9.710 933,358 +0.23(+2.43%)
Oct 10, 2018 8.940 9.520 8.790 9.480 871,479 +0.55(+6.16%)
Oct 09, 2018 8.770 9.230 8.710 8.930 501,064 +0.09(+1.02%)
Oct 08, 2018 9.100 9.260 8.660 8.840 347,905 -0.33(-3.60%)
Oct 05, 2018 9.370 9.500 8.940 9.170 814,100 -0.15(-1.61%)
Oct 04, 2018 9.410 9.450 9.030 9.320 983,603 -0.16(-1.69%)
Oct 03, 2018 9.350 9.560 9.035 9.480 913,697 +0.13(+1.39%)
Oct 02, 2018 9.660 9.660 9.200 9.350 689,585 -0.28(-2.91%)
Oct 01, 2018 10.00 10.20 9.450 9.630 780,618 -0.37(-3.70%)
Sep 28, 2018 10.30 10.62 9.700 10.00 695,500 -0.30(-2.91%)
Sep 27, 2018 10.30 10.85 10.10 10.30 693,009 -0.05(-0.48%)
Sep 26, 2018 11.10 11.55 10.20 10.35 1,054,420 -0.80(-7.17%)
Sep 25, 2018 11.15 11.70 10.37 11.15 1,105,064 +0.05(+0.45%)
Sep 24, 2018 11.20 11.62 11.05 11.10 868,992 -0.10(-0.89%)
Sep 21, 2018 11.70 12.00 11.05 11.20 2,199,100 -0.50(-4.27%)
Sep 20, 2018 11.85 11.95 11.35 11.70 916,460 -0.35(-2.90%)
Sep 19, 2018 12.05 12.15 11.62 12.05 667,806 +0.05(+0.42%)
Sep 18, 2018 12.30 12.40 11.65 12.00 820,498 -0.30(-2.44%)
Sep 17, 2018 12.60 12.65 12.20 12.30 483,220 -0.25(-1.99%)
Sep 14, 2018 13.60 13.63 12.20 12.55 834,700 -1.05(-7.72%)
Sep 13, 2018 13.25 13.88 13.15 13.60 971,265 +0.35(+2.64%)
Sep 12, 2018 13.20 13.45 13.00 13.25 524,803 +0.10(+0.76%)
Sep 11, 2018 13.20 13.30 12.85 13.15 686,408 +0.00(+0.00%)
Sep 10, 2018 12.15 13.40 12.15 13.15 1,586,997 +1.00(+8.23%)
Sep 07, 2018 11.50 12.43 11.30 12.15 785,600 -0.15(-1.22%)
Sep 06, 2018 12.15 12.70 12.05 12.30 435,451 +0.05(+0.41%)
Sep 05, 2018 12.90 13.35 12.05 12.25 593,740 -0.45(-3.54%)
Sep 04, 2018 12.75 13.20 11.90 12.70 926,574 -0.10(-0.78%)
Aug 31, 2018 12.80 12.80 12.80 0 +0.25(+1.99%)
Aug 30, 2018 13.10 13.13 12.50 12.55 554,530 -0.55(-4.20%)
Aug 29, 2018 13.55 13.55 12.30 13.10 556,683 -0.50(-3.68%)
Aug 28, 2018 13.65 13.93 13.60 13.60 440,563 -0.05(-0.37%)
Aug 27, 2018 13.75 13.95 13.35 13.65 447,433 +0.00(+0.00%)
Aug 24, 2018 13.80 13.85 13.38 13.65 585,500 +0.00(+0.00%)
Aug 23, 2018 12.95 13.80 12.80 13.65 828,004 +0.70(+5.41%)
Aug 22, 2018 12.60 13.00 12.45 12.95 470,037 +0.25(+1.97%)
Aug 21, 2018 12.75 12.90 12.50 12.70 620,624 -0.05(-0.39%)
Aug 20, 2018 12.90 13.30 12.70 12.75 638,926 +0.00(+0.00%)
Aug 17, 2018 12.55 13.10 12.35 12.75 1,148,100 +0.30(+2.41%)
Aug 16, 2018 13.10 13.50 12.15 12.45 1,294,069 -0.50(-3.86%)
Aug 15, 2018 12.40 13.10 12.22 12.95 1,159,414 +0.55(+4.44%)
Aug 14, 2018 12.20 12.55 11.90 12.40 930,688 +0.35(+2.90%)
Aug 13, 2018 11.95 12.15 11.70 12.05 1,529,301 +0.20(+1.69%)
Aug 10, 2018 10.85 11.95 10.85 11.85 946,700 +0.90(+8.22%)
Aug 09, 2018 10.50 11.15 10.50 10.95 1,188,967 +0.25(+2.34%)
Aug 08, 2018 8.700 10.95 8.700 10.70 2,632,041 +2.60(+32.10%)
Aug 07, 2018 8.400 8.550 8.050 8.100 267,579 -0.30(-3.57%)
Aug 06, 2018 8.600 8.600 8.200 8.400 148,199 -0.25(-2.89%)
Aug 03, 2018 8.500 8.700 8.250 8.650 455,300 +0.20(+2.37%)
Aug 02, 2018 8.200 8.500 8.075 8.450 188,835 +0.25(+3.05%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.