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%)
Oct 01, 2019 6.510 6.550 6.510 6.520 167,164 +0.00(+0.00%)
Sep 30, 2019 6.500 6.550 6.500 6.520 231,289 +0.03(+0.46%)
Sep 27, 2019 6.510 6.525 6.490 6.490 219,300 -0.01(-0.15%)
Sep 26, 2019 6.510 6.510 6.490 6.500 112,760 -0.01(-0.15%)
Sep 25, 2019 6.500 6.550 6.490 6.510 239,108 +0.00(+0.00%)
Sep 24, 2019 6.540 6.570 6.420 6.510 996,805 -0.71(-9.83%)
Sep 23, 2019 7.190 7.300 7.150 7.220 128,346 +0.00(+0.00%)
Sep 20, 2019 7.160 7.400 7.160 7.220 428,000 +0.01(+0.14%)
Sep 19, 2019 7.260 7.290 7.180 7.210 212,494 -0.01(-0.14%)
Sep 18, 2019 7.170 7.295 7.160 7.220 115,943 +0.04(+0.56%)
Sep 17, 2019 7.250 7.350 7.100 7.180 366,923 -0.04(-0.55%)
Sep 16, 2019 7.190 7.340 7.150 7.220 203,744 +0.02(+0.28%)
Sep 13, 2019 7.400 7.400 7.120 7.200 202,600 -0.16(-2.17%)
Sep 12, 2019 7.160 7.440 7.075 7.360 426,422 +0.17(+2.36%)
Sep 11, 2019 7.120 7.290 6.975 7.190 318,879 +0.09(+1.27%)
Sep 10, 2019 7.050 7.130 6.970 7.100 622,782 -0.03(-0.42%)
Sep 09, 2019 6.860 7.210 6.750 7.130 2,147,639 +0.70(+10.89%)
Sep 06, 2019 6.450 6.450 6.430 6.430 223,000 -0.01(-0.16%)
Sep 05, 2019 6.460 6.460 6.430 6.440 264,127 -0.02(-0.31%)
Sep 04, 2019 6.420 6.460 6.420 6.460 154,126 +0.04(+0.62%)
Sep 03, 2019 6.450 6.450 6.405 6.420 549,120 -0.03(-0.47%)
Aug 30, 2019 6.460 6.470 6.450 6.450 441,600 +0.00(+0.00%)
Aug 29, 2019 6.470 6.470 6.440 6.450 489,433 -0.02(-0.31%)
Aug 28, 2019 6.460 6.485 6.440 6.470 585,704 +0.00(+0.00%)
Aug 27, 2019 6.480 6.480 6.460 6.470 238,529 -0.01(-0.15%)
Aug 26, 2019 6.460 6.480 6.440 6.480 392,266 +0.04(+0.62%)
Aug 23, 2019 6.470 6.480 6.440 6.440 373,600 -0.04(-0.62%)
Aug 22, 2019 6.470 6.490 6.470 6.480 574,455 +0.00(+0.00%)
Aug 21, 2019 6.440 6.480 6.430 6.480 676,657 +0.05(+0.78%)
Aug 20, 2019 6.440 6.440 6.410 6.430 785,134 -0.01(-0.16%)
Aug 19, 2019 6.440 6.440 6.430 6.440 400,759 +0.01(+0.16%)
Aug 16, 2019 6.440 6.460 6.410 6.430 727,500 -0.02(-0.31%)
Aug 15, 2019 6.430 6.450 6.410 6.450 461,593 +0.02(+0.31%)
Aug 14, 2019 6.410 6.450 6.400 6.430 1,460,871 +0.02(+0.31%)
Aug 13, 2019 6.360 6.430 6.360 6.410 1,281,067 +0.01(+0.16%)
Aug 12, 2019 6.430 6.450 6.400 6.400 1,592,221 -0.02(-0.31%)
Aug 09, 2019 6.450 6.470 6.410 6.420 2,172,900 -0.05(-0.77%)
Aug 08, 2019 6.370 6.490 6.340 6.470 11,823,522 +1.93(+42.51%)
Aug 07, 2019 4.300 4.540 4.190 4.540 314,821 +0.21(+4.85%)
Aug 06, 2019 4.350 4.390 4.140 4.330 309,466 +0.00(+0.00%)
Aug 05, 2019 4.310 4.370 4.080 4.330 315,750 -0.05(-1.14%)
Aug 02, 2019 4.310 4.410 4.190 4.380 212,300 +0.07(+1.62%)
Aug 01, 2019 4.420 4.670 4.290 4.310 310,130 -0.11(-2.49%)
Jul 31, 2019 4.270 4.580 4.270 4.420 211,218 +0.16(+3.76%)
Jul 30, 2019 4.270 4.360 4.200 4.260 261,983 -0.02(-0.47%)
Jul 29, 2019 4.370 4.390 4.180 4.280 241,837 -0.09(-2.06%)
Jul 26, 2019 4.400 4.470 4.300 4.370 284,700 -0.04(-0.91%)
Jul 25, 2019 4.630 4.670 4.363 4.410 287,887 -0.24(-5.16%)
Jul 24, 2019 4.280 4.670 4.280 4.650 310,216 +0.36(+8.39%)
Jul 23, 2019 4.280 4.400 4.140 4.290 294,817 +0.02(+0.47%)
Jul 22, 2019 4.330 4.410 4.080 4.270 379,529 -0.07(-1.61%)
Jul 19, 2019 4.100 4.550 4.050 4.340 666,300 +0.24(+5.85%)
Jul 18, 2019 4.060 4.150 3.990 4.100 160,560 +0.04(+0.99%)
Jul 17, 2019 4.120 4.130 3.970 4.060 290,178 -0.09(-2.17%)
Jul 16, 2019 4.160 4.205 4.080 4.150 242,616 -0.05(-1.19%)
Jul 15, 2019 4.240 4.280 4.140 4.200 164,470 -0.03(-0.71%)
Jul 12, 2019 4.010 4.280 3.920 4.230 441,700 +0.19(+4.70%)
Jul 11, 2019 4.010 4.170 3.920 4.040 304,900 +0.01(+0.25%)
Jul 10, 2019 3.900 4.040 3.800 4.030 391,702 +0.14(+3.60%)
Jul 09, 2019 3.700 3.960 3.630 3.890 519,449 +0.16(+4.29%)
Jul 08, 2019 3.750 3.780 3.600 3.730 305,736 -0.02(-0.53%)
Jul 05, 2019 3.660 3.750 3.560 3.750 347,800 +0.10(+2.74%)
Jul 03, 2019 3.670 3.740 3.630 3.650 206,600 +0.02(+0.55%)
Jul 02, 2019 3.760 3.770 3.560 3.630 330,587 -0.14(-3.71%)
Jul 01, 2019 4.000 4.050 3.730 3.770 306,113 -0.17(-4.31%)
Jun 28, 2019 3.780 4.000 3.768 3.940 451,800 +0.14(+3.68%)
Jun 27, 2019 3.590 3.800 3.560 3.800 430,444 +0.20(+5.56%)
Jun 26, 2019 3.610 3.720 3.530 3.600 549,048 -0.02(-0.55%)
Jun 25, 2019 3.690 3.752 3.500 3.620 633,924 -0.07(-1.90%)
Jun 24, 2019 3.960 4.020 3.670 3.690 997,586 -0.30(-7.52%)
Jun 21, 2019 3.810 3.990 3.670 3.990 1,232,900 +0.16(+4.18%)
Jun 20, 2019 3.920 4.009 3.720 3.830 410,785 -0.07(-1.79%)
Jun 19, 2019 4.100 4.140 3.740 3.900 552,568 -0.21(-5.11%)
Jun 18, 2019 4.260 4.337 4.030 4.110 428,538 -0.15(-3.52%)
Jun 17, 2019 4.110 4.385 3.930 4.260 681,664 +0.13(+3.15%)
Jun 14, 2019 4.150 4.240 4.030 4.130 238,300 -0.05(-1.20%)
Jun 13, 2019 3.740 4.190 3.740 4.180 715,374 +0.43(+11.47%)
Jun 12, 2019 3.880 3.880 3.720 3.750 367,906 -0.17(-4.34%)
Jun 11, 2019 4.060 4.120 3.880 3.920 290,112 -0.10(-2.49%)
Jun 10, 2019 4.000 4.185 3.930 4.020 499,284 +0.07(+1.77%)
Jun 07, 2019 3.760 3.975 3.730 3.950 404,100 +0.18(+4.77%)
Jun 06, 2019 3.800 3.940 3.680 3.770 603,704 -0.07(-1.82%)
Jun 05, 2019 4.190 4.212 3.820 3.840 573,544 -0.35(-8.35%)
Jun 04, 2019 4.120 4.240 3.990 4.190 754,236 +0.15(+3.71%)
Jun 03, 2019 3.740 4.130 3.640 4.040 1,198,606 +0.30(+8.02%)
May 31, 2019 3.600 3.750 3.320 3.740 1,280,400 +0.10(+2.75%)
May 30, 2019 3.680 3.705 3.390 3.640 842,765 -0.03(-0.82%)
May 29, 2019 3.920 3.963 3.540 3.670 788,432 -0.21(-5.41%)
May 28, 2019 3.840 4.130 3.840 3.880 526,821 +0.05(+1.31%)
May 24, 2019 3.980 4.070 3.820 3.830 558,100 -0.12(-3.04%)
May 23, 2019 4.090 4.100 3.790 3.950 635,949 -0.20(-4.82%)
May 22, 2019 4.400 4.400 4.120 4.150 403,378 -0.26(-5.90%)
May 21, 2019 4.520 4.520 4.300 4.410 416,359 -0.10(-2.22%)
May 20, 2019 4.690 4.730 4.400 4.510 479,465 -0.18(-3.84%)
May 17, 2019 4.920 5.040 4.610 4.690 750,100 -0.23(-4.67%)
May 16, 2019 4.780 4.968 4.670 4.920 1,802,345 +0.14(+2.93%)
May 15, 2019 4.910 4.960 4.750 4.780 531,933 -0.17(-3.43%)
May 14, 2019 4.950 4.970 4.750 4.950 690,567 +0.00(+0.00%)
May 13, 2019 4.990 5.070 4.869 4.950 502,611 -0.10(-1.98%)
May 10, 2019 5.000 5.130 4.910 5.050 715,900 +0.00(+0.00%)
May 09, 2019 5.350 5.400 4.940 5.050 778,862 -0.44(-8.01%)
May 08, 2019 5.750 5.880 5.280 5.490 1,023,142 -0.16(-2.83%)
May 07, 2019 5.850 6.030 5.590 5.650 747,158 -0.28(-4.72%)
May 06, 2019 6.150 6.150 5.850 5.930 437,514 -0.32(-5.12%)
May 03, 2019 6.410 6.544 6.190 6.250 355,100 -0.13(-2.04%)
May 02, 2019 5.980 6.410 5.870 6.380 891,115 +0.39(+6.51%)
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.