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 (%)
Mar 29, 2019 7.190 7.330 6.980 7.040 563,400 -0.14(-1.95%)
Mar 28, 2019 7.470 7.500 6.950 7.180 640,312 -0.27(-3.62%)
Mar 27, 2019 7.380 7.635 7.200 7.450 578,811 -0.03(-0.40%)
Mar 26, 2019 7.510 7.755 7.386 7.480 552,842 +0.02(+0.27%)
Mar 25, 2019 7.990 8.087 7.250 7.460 643,308 -0.42(-5.33%)
Mar 22, 2019 7.750 8.260 7.718 7.880 699,000 +0.12(+1.55%)
Mar 21, 2019 6.840 7.780 6.840 7.760 1,600,593 +0.92(+13.45%)
Mar 20, 2019 6.950 7.030 6.789 6.840 243,966 -0.10(-1.44%)
Mar 19, 2019 6.860 7.170 6.860 6.940 452,977 +0.10(+1.46%)
Mar 18, 2019 6.600 6.860 6.489 6.840 1,049,642 +0.23(+3.48%)
Mar 15, 2019 6.710 6.723 6.220 6.610 1,364,500 -0.10(-1.49%)
Mar 14, 2019 6.840 6.910 6.630 6.710 309,764 -0.18(-2.61%)
Mar 13, 2019 6.950 7.015 6.720 6.890 319,326 -0.01(-0.14%)
Mar 12, 2019 6.990 7.075 6.890 6.900 406,996 -0.09(-1.29%)
Mar 11, 2019 6.850 7.070 6.850 6.990 422,080 +0.14(+2.04%)
Mar 08, 2019 6.940 7.030 6.810 6.850 372,400 -0.13(-1.86%)
Mar 07, 2019 7.010 7.180 6.830 6.980 413,514 -0.03(-0.43%)
Mar 06, 2019 6.860 7.040 6.770 7.010 340,205 +0.18(+2.64%)
Mar 05, 2019 7.140 7.170 6.650 6.830 453,751 -0.31(-4.34%)
Mar 04, 2019 7.380 7.450 6.773 7.140 483,736 -0.20(-2.72%)
Mar 01, 2019 7.460 7.570 7.210 7.340 275,300 -0.03(-0.41%)
Feb 28, 2019 7.370 7.480 7.130 7.370 577,496 +0.00(+0.00%)
Feb 27, 2019 6.890 7.540 6.835 7.370 936,680 +0.41(+5.89%)
Feb 26, 2019 5.910 7.350 5.900 6.960 1,487,627 +1.21(+21.04%)
Feb 25, 2019 5.560 5.850 5.450 5.750 650,757 +0.24(+4.36%)
Feb 22, 2019 5.330 5.700 5.330 5.510 328,700 +0.15(+2.80%)
Feb 21, 2019 5.410 5.410 5.220 5.360 318,656 -0.04(-0.74%)
Feb 20, 2019 5.340 5.490 5.010 5.400 501,925 +0.05(+0.93%)
Feb 19, 2019 5.450 5.500 5.300 5.350 454,557 -0.13(-2.37%)
Feb 15, 2019 5.570 5.570 5.440 5.480 429,000 -0.01(-0.18%)
Feb 14, 2019 5.630 5.666 5.230 5.490 463,611 -0.15(-2.66%)
Feb 13, 2019 5.530 5.780 5.530 5.640 345,505 +0.14(+2.55%)
Feb 12, 2019 5.280 5.660 5.280 5.500 589,343 +0.23(+4.36%)
Feb 11, 2019 5.090 5.300 5.000 5.270 287,067 +0.18(+3.54%)
Feb 08, 2019 5.030 5.220 5.030 5.090 296,700 +0.02(+0.39%)
Feb 07, 2019 5.360 5.701 4.940 5.070 761,211 -0.33(-6.11%)
Feb 06, 2019 5.000 5.420 4.910 5.400 693,371 +0.39(+7.78%)
Feb 05, 2019 4.650 5.030 4.650 5.010 415,001 +0.39(+8.44%)
Feb 04, 2019 4.550 4.735 4.508 4.620 350,268 +0.04(+0.87%)
Feb 01, 2019 4.620 4.660 4.500 4.580 228,800 -0.04(-0.87%)
Jan 31, 2019 4.640 4.670 4.390 4.620 388,241 +0.01(+0.22%)
Jan 30, 2019 4.590 4.780 4.380 4.610 467,679 +0.03(+0.66%)
Jan 29, 2019 4.860 4.890 4.570 4.580 253,969 -0.34(-6.91%)
Jan 28, 2019 5.100 5.100 4.710 4.920 428,397 -0.20(-3.91%)
Jan 25, 2019 5.020 5.230 4.920 5.120 201,200 +0.17(+3.43%)
Jan 24, 2019 4.920 5.180 4.850 4.950 317,429 +0.02(+0.41%)
Jan 23, 2019 4.790 4.977 4.500 4.930 694,322 +0.23(+4.89%)
Jan 22, 2019 4.900 5.020 4.660 4.700 338,945 -0.19(-3.89%)
Jan 18, 2019 4.710 5.040 4.630 4.890 408,200 +0.09(+1.87%)
Jan 17, 2019 4.870 4.910 4.700 4.800 310,809 -0.12(-2.44%)
Jan 16, 2019 5.120 5.250 4.810 4.920 321,304 -0.19(-3.72%)
Jan 15, 2019 5.160 5.200 4.970 5.110 403,883 -0.06(-1.16%)
Jan 14, 2019 5.140 5.290 5.050 5.170 251,001 -0.05(-0.96%)
Jan 11, 2019 5.100 5.450 5.100 5.220 355,200 +0.10(+1.95%)
Jan 10, 2019 5.190 5.200 4.900 5.120 412,760 -0.08(-1.54%)
Jan 09, 2019 5.290 5.610 5.160 5.200 474,292 -0.07(-1.33%)
Jan 08, 2019 5.250 5.440 5.080 5.270 528,531 +0.11(+2.13%)
Jan 07, 2019 4.880 5.400 4.630 5.160 430,600 +0.24(+4.88%)
Jan 04, 2019 4.800 5.070 4.630 4.920 1,242,600 +0.11(+2.29%)
Jan 03, 2019 5.110 5.163 4.675 4.810 397,647 -0.37(-7.14%)
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.