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 (%)
Jun 29, 2018 6.975 6.650 6.950 426,313 +0.00(+0.00%)
Jun 28, 2018 7.200 7.300 6.900 6.950 334,255 -0.30(-4.14%)
Jun 27, 2018 7.450 7.550 7.150 7.250 377,565 -0.15(-2.03%)
Jun 26, 2018 7.600 7.700 7.150 7.400 516,857 -0.20(-2.63%)
Jun 25, 2018 7.300 7.600 7.050 7.600 552,263 +0.40(+5.56%)
Jun 22, 2018 7.300 7.650 7.100 7.200 3,511,494 +0.00(+0.00%)
Jun 21, 2018 7.650 7.650 7.100 7.200 796,222 -0.35(-4.64%)
Jun 20, 2018 7.750 7.850 7.500 7.550 531,003 -0.15(-1.95%)
Jun 19, 2018 7.850 7.850 7.450 7.700 456,524 -0.15(-1.91%)
Jun 18, 2018 7.800 8.050 7.655 7.850 510,355 +0.10(+1.29%)
Jun 15, 2018 7.800 7.450 7.750 670,327 +0.30(+4.03%)
Jun 14, 2018 7.650 7.650 7.400 7.450 459,558 -0.20(-2.61%)
Jun 13, 2018 7.450 7.800 7.400 7.650 526,498 +0.25(+3.38%)
Jun 12, 2018 7.500 7.550 7.100 7.400 662,935 -0.05(-0.67%)
Jun 11, 2018 7.000 7.450 6.997 7.450 978,733 +0.40(+5.67%)
Jun 08, 2018 6.250 7.150 6.250 7.050 1,496,515 +0.80(+12.80%)
Jun 07, 2018 5.800 6.300 5.800 6.250 759,486 +0.50(+8.70%)
Jun 06, 2018 5.775 5.400 5.750 359,907 +0.35(+6.48%)
Jun 05, 2018 5.250 5.500 5.200 5.400 474,033 +0.10(+1.89%)
Jun 04, 2018 5.200 5.400 5.200 5.300 315,007 +0.10(+1.92%)
Jun 01, 2018 5.250 5.275 5.075 5.200 483,699 +0.10(+1.96%)
May 31, 2018 5.450 5.550 5.050 5.100 498,678 -0.15(-2.86%)
May 30, 2018 5.250 5.290 5.200 5.250 281,770 +0.00(+0.00%)
May 29, 2018 5.250 5.325 5.150 5.250 347,092 +0.00(+0.00%)
May 25, 2018 5.250 5.250 5.250 0 +0.10(+1.94%)
May 24, 2018 5.000 5.325 4.900 5.150 465,481 +0.10(+1.98%)
May 23, 2018 4.950 5.050 4.900 5.050 137,093 +0.10(+2.02%)
May 22, 2018 5.050 5.050 4.950 4.950 285,309 +0.00(+0.00%)
May 21, 2018 5.050 5.050 4.900 4.950 493,306 -0.05(-1.00%)
May 18, 2018 5.050 5.150 4.900 5.000 629,485 +0.00(+0.00%)
May 17, 2018 5.000 5.100 4.950 5.000 439,245 +0.00(+0.00%)
May 16, 2018 5.050 5.100 4.900 5.000 419,300 +0.00(+0.00%)
May 15, 2018 4.950 5.100 4.925 5.000 322,090 +0.05(+1.01%)
May 14, 2018 4.950 5.000 4.900 4.950 495,188 +0.00(+0.00%)
May 11, 2018 4.800 5.000 4.800 4.950 537,106 +0.20(+4.21%)
May 10, 2018 4.950 5.200 4.700 4.750 563,863 -0.15(-3.06%)
May 09, 2018 4.550 5.000 4.400 4.900 813,140 +0.35(+7.69%)
May 08, 2018 4.550 4.700 4.400 4.550 658,293 -0.05(-1.09%)
May 07, 2018 4.600 4.650 4.550 4.600 349,199 +0.05(+1.10%)
May 04, 2018 4.700 4.800 4.550 4.550 245,618 -0.15(-3.19%)
May 03, 2018 4.750 4.800 4.550 4.700 240,265 -0.10(-2.08%)
May 02, 2018 4.600 4.850 4.500 4.800 401,784 +0.20(+4.35%)
May 01, 2018 4.900 4.900 4.550 4.600 412,024 -0.35(-7.07%)
Apr 30, 2018 5.050 5.100 4.850 4.950 390,092 -0.10(-1.98%)
Apr 27, 2018 4.950 5.050 4.850 5.050 457,013 +0.10(+2.02%)
Apr 26, 2018 4.950 5.050 4.900 4.950 493,789 +0.00(+0.00%)
Apr 25, 2018 4.800 5.100 4.800 4.950 865,197 +0.10(+2.06%)
Apr 24, 2018 4.850 4.950 4.800 4.850 448,748 +0.00(+0.00%)
Apr 23, 2018 4.950 5.000 4.700 4.850 621,484 +0.00(+0.00%)
Apr 20, 2018 4.650 4.950 4.650 4.850 241,704 +0.15(+3.19%)
Apr 19, 2018 4.750 4.800 4.650 4.700 328,485 +0.00(+0.00%)
Apr 18, 2018 4.600 4.900 4.600 4.700 566,158 +0.10(+2.17%)
Apr 17, 2018 4.400 4.700 4.300 4.600 390,357 +0.20(+4.55%)
Apr 16, 2018 4.250 4.575 4.200 4.400 262,142 +0.15(+3.53%)
Apr 13, 2018 4.500 4.500 4.250 4.250 225,358 -0.20(-4.49%)
Apr 12, 2018 4.200 4.550 3.950 4.450 473,523 +0.25(+5.95%)
Apr 11, 2018 4.150 4.250 4.100 4.200 195,827 +0.00(+0.00%)
Apr 10, 2018 4.200 4.300 4.150 4.200 285,748 +0.05(+1.20%)
Apr 09, 2018 4.100 4.250 4.000 4.150 470,020 +0.10(+2.47%)
Apr 06, 2018 4.100 4.250 3.950 4.050 307,845 -0.10(-2.41%)
Apr 05, 2018 4.150 4.200 4.050 4.150 424,495 +0.05(+1.22%)
Apr 04, 2018 3.900 4.150 3.800 4.100 382,959 +0.15(+3.80%)
Apr 03, 2018 4.050 4.250 3.850 3.950 587,360 -0.10(-2.47%)
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.