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 (%)
Dec 16, 2019 6.500 6.500 6.500 0 -0.02(-0.31%)
Dec 13, 2019 6.510 6.520 6.505 6.520 879,400 +0.02(+0.31%)
Dec 12, 2019 6.510 6.515 6.500 6.500 2,313,577 +0.00(+0.00%)
Dec 11, 2019 6.500 6.500 6.490 6.500 87,638 +0.00(+0.00%)
Dec 10, 2019 6.500 6.500 6.490 6.500 205,720 +0.00(+0.00%)
Dec 09, 2019 6.490 6.500 6.490 6.500 190,624 +0.01(+0.15%)
Dec 06, 2019 6.500 6.500 6.490 6.490 162,100 +0.00(+0.00%)
Dec 05, 2019 6.500 6.500 6.490 6.490 172,014 -0.01(-0.15%)
Dec 04, 2019 6.500 6.500 6.485 6.500 453,096 +0.01(+0.15%)
Dec 03, 2019 6.480 6.495 6.480 6.490 814,267 +0.00(+0.00%)
Dec 02, 2019 6.480 6.490 6.480 6.490 368,721 +0.01(+0.15%)
Nov 29, 2019 6.490 6.490 6.480 6.480 203,200 -0.01(-0.15%)
Nov 27, 2019 6.490 6.490 6.480 6.490 94,600 +0.01(+0.15%)
Nov 26, 2019 6.490 6.490 6.480 6.480 182,695 -0.01(-0.15%)
Nov 25, 2019 6.480 6.490 6.475 6.490 150,764 +0.01(+0.15%)
Nov 22, 2019 6.490 6.490 6.480 6.480 111,900 -0.01(-0.15%)
Nov 21, 2019 6.480 6.490 6.470 6.490 191,917 +0.02(+0.31%)
Nov 20, 2019 6.480 6.480 6.470 6.470 308,023 -0.02(-0.31%)
Nov 19, 2019 6.470 6.490 6.470 6.490 114,762 +0.02(+0.31%)
Nov 18, 2019 6.480 6.490 6.470 6.470 506,599 -0.02(-0.31%)
Nov 15, 2019 6.470 6.490 6.470 6.490 156,300 +0.02(+0.31%)
Nov 14, 2019 6.480 6.490 6.460 6.470 551,257 -0.02(-0.31%)
Nov 13, 2019 6.490 6.495 6.480 6.490 321,239 +0.00(+0.00%)
Nov 12, 2019 6.470 6.490 6.470 6.490 438,926 +0.02(+0.31%)
Nov 11, 2019 6.470 6.480 6.460 6.470 285,681 +0.00(+0.00%)
Nov 08, 2019 6.470 6.490 6.465 6.470 318,100 +0.00(+0.00%)
Nov 07, 2019 6.460 6.490 6.460 6.470 298,872 -0.01(-0.15%)
Nov 06, 2019 6.420 6.495 6.400 6.480 881,652 +0.01(+0.15%)
Nov 05, 2019 6.480 6.505 6.465 6.470 343,830 -0.02(-0.31%)
Nov 04, 2019 6.500 6.500 6.470 6.490 163,403 +0.00(+0.00%)
Nov 01, 2019 6.470 6.490 6.450 6.490 152,600 +0.03(+0.46%)
Oct 31, 2019 6.480 6.500 6.460 6.460 402,529 -0.03(-0.46%)
Oct 30, 2019 6.480 6.490 6.470 6.490 364,202 +0.02(+0.31%)
Oct 29, 2019 6.490 6.490 6.470 6.470 145,846 +0.00(+0.00%)
Oct 28, 2019 6.490 6.520 6.470 6.470 296,372 -0.03(-0.46%)
Oct 25, 2019 6.490 6.510 6.470 6.500 189,900 +0.01(+0.15%)
Oct 24, 2019 6.510 6.520 6.470 6.490 399,361 +0.00(+0.00%)
Oct 23, 2019 6.510 6.520 6.490 6.490 546,170 -0.01(-0.15%)
Oct 22, 2019 6.540 6.540 6.500 6.500 251,434 -0.01(-0.15%)
Oct 21, 2019 6.510 6.525 6.500 6.510 135,220 +0.00(+0.00%)
Oct 18, 2019 6.520 6.525 6.500 6.510 135,100 -0.01(-0.15%)
Oct 17, 2019 6.510 6.550 6.495 6.520 213,887 +0.00(+0.00%)
Oct 16, 2019 6.510 6.550 6.500 6.520 228,374 +0.01(+0.15%)
Oct 15, 2019 6.520 6.545 6.500 6.510 182,463 +0.00(+0.00%)
Oct 14, 2019 6.520 6.540 6.500 6.510 197,272 -0.01(-0.15%)
Oct 11, 2019 6.530 6.540 6.510 6.520 226,000 +0.00(+0.00%)
Oct 10, 2019 6.530 6.545 6.510 6.520 258,496 +0.00(+0.00%)
Oct 09, 2019 6.520 6.540 6.515 6.520 296,629 +0.00(+0.00%)
Oct 08, 2019 6.510 6.550 6.500 6.520 237,049 +0.01(+0.15%)
Oct 07, 2019 6.520 6.550 6.505 6.510 239,821 -0.03(-0.46%)
Oct 04, 2019 6.510 6.550 6.505 6.540 309,200 +0.03(+0.46%)
Oct 03, 2019 6.510 6.540 6.500 6.510 274,230 -0.01(-0.15%)
Oct 02, 2019 6.510 6.530 6.500 6.520 152,270 +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.