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, 2017 4.700 4.750 4.600 4.600 325,830 -0.10(-2.13%)
Oct 30, 2017 4.850 4.900 4.600 4.700 387,532 -0.15(-3.09%)
Oct 27, 2017 4.650 4.900 4.550 4.850 615,483 +0.15(+3.19%)
Oct 26, 2017 5.100 5.150 4.650 4.700 527,057 -0.40(-7.84%)
Oct 25, 2017 5.050 5.200 4.800 5.100 521,298 +0.00(+0.00%)
Oct 24, 2017 5.150 5.250 5.000 5.100 326,988 -0.05(-0.97%)
Oct 23, 2017 5.350 5.400 5.150 5.150 254,113 -0.20(-3.74%)
Oct 20, 2017 5.400 5.550 5.300 5.350 312,086 -0.05(-0.93%)
Oct 19, 2017 5.200 5.450 5.150 5.400 483,518 +0.15(+2.86%)
Oct 18, 2017 5.250 5.300 5.100 5.250 298,035 +0.00(+0.00%)
Oct 17, 2017 5.350 5.400 5.150 5.250 611,194 -0.10(-1.87%)
Oct 16, 2017 5.000 5.350 4.975 5.350 1,034,892 +0.35(+7.00%)
Oct 13, 2017 5.100 5.200 4.950 5.000 283,063 -0.10(-1.96%)
Oct 12, 2017 5.150 5.250 5.000 5.100 534,574 -0.05(-0.97%)
Oct 11, 2017 5.150 5.250 5.050 5.150 432,128 -0.10(-1.90%)
Oct 10, 2017 5.100 5.450 5.075 5.250 617,326 +0.15(+2.94%)
Oct 09, 2017 5.250 5.250 5.050 5.100 423,561 -0.20(-3.77%)
Oct 06, 2017 5.300 5.400 5.200 5.300 579,037 -0.05(-0.93%)
Oct 05, 2017 5.500 5.500 5.250 5.350 1,018,835 -0.15(-2.73%)
Oct 04, 2017 5.550 5.600 5.450 5.500 444,156 -0.05(-0.90%)
Oct 03, 2017 5.400 5.600 5.350 5.550 498,949 +0.10(+1.83%)
Oct 02, 2017 5.750 5.750 5.400 5.450 1,001,417 +0.10(+1.87%)
Sep 29, 2017 5.400 5.450 5.300 5.350 397,509 -0.05(-0.93%)
Sep 28, 2017 5.400 5.550 5.250 5.400 386,774 +0.05(+0.93%)
Sep 27, 2017 5.300 5.505 5.150 5.350 1,258,908 +0.05(+0.94%)
Sep 26, 2017 5.400 5.550 5.275 5.300 558,762 -0.10(-1.85%)
Sep 25, 2017 5.400 5.550 5.300 5.400 398,065 +0.05(+0.93%)
Sep 22, 2017 5.250 5.450 5.150 5.350 256,688 +0.10(+1.90%)
Sep 21, 2017 5.250 5.300 5.150 5.250 342,620 +0.00(+0.00%)
Sep 20, 2017 5.250 5.500 5.150 5.250 883,174 -0.05(-0.94%)
Sep 19, 2017 5.600 5.750 5.200 5.300 613,033 -0.30(-5.36%)
Sep 18, 2017 6.050 6.050 5.550 5.600 907,172 -0.45(-7.44%)
Sep 15, 2017 5.650 6.050 5.550 6.050 1,770,787 +0.50(+9.01%)
Sep 14, 2017 5.550 5.700 5.450 5.550 540,401 +0.00(+0.00%)
Sep 13, 2017 5.550 5.700 5.450 5.550 624,998 +0.00(+0.00%)
Sep 12, 2017 5.450 5.800 5.400 5.550 532,542 +0.15(+2.78%)
Sep 11, 2017 5.400 5.500 5.350 5.400 331,581 +0.00(+0.00%)
Sep 08, 2017 5.650 5.650 5.350 5.400 486,883 -0.30(-5.26%)
Sep 07, 2017 5.250 5.950 5.215 5.700 1,029,456 +0.45(+8.57%)
Sep 06, 2017 5.050 5.350 5.025 5.250 572,639 +0.15(+2.94%)
Sep 05, 2017 5.350 5.350 4.950 5.100 649,051 -0.25(-4.67%)
Sep 01, 2017 5.350 5.450 5.350 5.350 454,527 +0.00(+0.00%)
Aug 31, 2017 5.300 5.400 5.300 5.350 433,464 +0.05(+0.94%)
Aug 30, 2017 5.350 5.400 5.150 5.300 783,327 +0.30(+6.00%)
Aug 29, 2017 5.200 5.250 4.950 5.000 1,122,350 -0.25(-4.76%)
Aug 28, 2017 5.550 5.700 5.125 5.250 1,035,700 -0.25(-4.55%)
Aug 25, 2017 5.400 5.550 5.300 5.500 743,099 +0.10(+1.85%)
Aug 24, 2017 5.550 5.650 5.350 5.400 782,889 -0.15(-2.70%)
Aug 23, 2017 5.550 5.625 5.500 5.550 829,136 -0.05(-0.89%)
Aug 22, 2017 5.700 5.750 5.600 5.600 1,082,492 -0.15(-2.61%)
Aug 21, 2017 5.900 5.950 5.700 5.750 566,190 -0.15(-2.54%)
Aug 18, 2017 5.900 6.050 5.800 5.900 891,529 +0.05(+0.85%)
Aug 17, 2017 6.050 6.150 5.800 5.850 835,458 -0.20(-3.31%)
Aug 16, 2017 6.000 6.250 6.000 6.050 527,346 -0.05(-0.82%)
Aug 15, 2017 6.400 6.450 5.900 6.100 822,454 -0.35(-5.43%)
Aug 14, 2017 6.300 6.500 6.250 6.450 924,239 +0.25(+4.03%)
Aug 11, 2017 5.850 6.500 5.750 6.200 1,290,784 +0.20(+3.33%)
Aug 10, 2017 6.150 6.500 5.900 6.000 2,662,563 -0.10(-1.64%)
Aug 09, 2017 6.850 7.500 6.050 6.100 5,148,927 -3.50(-36.46%)
Aug 08, 2017 9.800 10.00 9.550 9.600 669,539 -0.25(-2.54%)
Aug 07, 2017 9.950 10.05 9.750 9.850 363,393 -0.20(-1.99%)
Aug 04, 2017 9.950 10.10 9.900 10.05 334,502 +0.10(+1.01%)
Aug 03, 2017 10.15 10.40 9.900 9.950 421,165 -0.15(-1.49%)
Aug 02, 2017 10.60 10.70 10.10 10.10 343,579 -0.50(-4.72%)
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.