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 (%)
Sep 28, 2018 10.30 10.62 9.700 10.00 695,500 -0.30(-2.91%)
Sep 27, 2018 10.30 10.85 10.10 10.30 693,009 -0.05(-0.48%)
Sep 26, 2018 11.10 11.55 10.20 10.35 1,054,420 -0.80(-7.17%)
Sep 25, 2018 11.15 11.70 10.37 11.15 1,105,064 +0.05(+0.45%)
Sep 24, 2018 11.20 11.62 11.05 11.10 868,992 -0.10(-0.89%)
Sep 21, 2018 11.70 12.00 11.05 11.20 2,199,100 -0.50(-4.27%)
Sep 20, 2018 11.85 11.95 11.35 11.70 916,460 -0.35(-2.90%)
Sep 19, 2018 12.05 12.15 11.62 12.05 667,806 +0.05(+0.42%)
Sep 18, 2018 12.30 12.40 11.65 12.00 820,498 -0.30(-2.44%)
Sep 17, 2018 12.60 12.65 12.20 12.30 483,220 -0.25(-1.99%)
Sep 14, 2018 13.60 13.63 12.20 12.55 834,700 -1.05(-7.72%)
Sep 13, 2018 13.25 13.88 13.15 13.60 971,265 +0.35(+2.64%)
Sep 12, 2018 13.20 13.45 13.00 13.25 524,803 +0.10(+0.76%)
Sep 11, 2018 13.20 13.30 12.85 13.15 686,408 +0.00(+0.00%)
Sep 10, 2018 12.15 13.40 12.15 13.15 1,586,997 +1.00(+8.23%)
Sep 07, 2018 11.50 12.43 11.30 12.15 785,600 -0.15(-1.22%)
Sep 06, 2018 12.15 12.70 12.05 12.30 435,451 +0.05(+0.41%)
Sep 05, 2018 12.90 13.35 12.05 12.25 593,740 -0.45(-3.54%)
Sep 04, 2018 12.75 13.20 11.90 12.70 926,574 -0.10(-0.78%)
Aug 31, 2018 12.80 12.80 12.80 0 +0.25(+1.99%)
Aug 30, 2018 13.10 13.13 12.50 12.55 554,530 -0.55(-4.20%)
Aug 29, 2018 13.55 13.55 12.30 13.10 556,683 -0.50(-3.68%)
Aug 28, 2018 13.65 13.93 13.60 13.60 440,563 -0.05(-0.37%)
Aug 27, 2018 13.75 13.95 13.35 13.65 447,433 +0.00(+0.00%)
Aug 24, 2018 13.80 13.85 13.38 13.65 585,500 +0.00(+0.00%)
Aug 23, 2018 12.95 13.80 12.80 13.65 828,004 +0.70(+5.41%)
Aug 22, 2018 12.60 13.00 12.45 12.95 470,037 +0.25(+1.97%)
Aug 21, 2018 12.75 12.90 12.50 12.70 620,624 -0.05(-0.39%)
Aug 20, 2018 12.90 13.30 12.70 12.75 638,926 +0.00(+0.00%)
Aug 17, 2018 12.55 13.10 12.35 12.75 1,148,100 +0.30(+2.41%)
Aug 16, 2018 13.10 13.50 12.15 12.45 1,294,069 -0.50(-3.86%)
Aug 15, 2018 12.40 13.10 12.22 12.95 1,159,414 +0.55(+4.44%)
Aug 14, 2018 12.20 12.55 11.90 12.40 930,688 +0.35(+2.90%)
Aug 13, 2018 11.95 12.15 11.70 12.05 1,529,301 +0.20(+1.69%)
Aug 10, 2018 10.85 11.95 10.85 11.85 946,700 +0.90(+8.22%)
Aug 09, 2018 10.50 11.15 10.50 10.95 1,188,967 +0.25(+2.34%)
Aug 08, 2018 8.700 10.95 8.700 10.70 2,632,041 +2.60(+32.10%)
Aug 07, 2018 8.400 8.550 8.050 8.100 267,579 -0.30(-3.57%)
Aug 06, 2018 8.600 8.600 8.200 8.400 148,199 -0.25(-2.89%)
Aug 03, 2018 8.500 8.700 8.250 8.650 455,300 +0.20(+2.37%)
Aug 02, 2018 8.200 8.500 8.075 8.450 188,835 +0.25(+3.05%)
Aug 01, 2018 8.400 8.500 8.050 8.200 274,270 -0.15(-1.80%)
Jul 31, 2018 8.100 8.500 8.000 8.350 336,048 +0.35(+4.37%)
Jul 30, 2018 7.900 8.100 7.800 8.000 348,380 +0.15(+1.91%)
Jul 27, 2018 7.900 7.950 7.550 7.850 346,300 +0.00(+0.00%)
Jul 26, 2018 7.850 7.900 7.650 7.850 305,666 +0.00(+0.00%)
Jul 25, 2018 7.800 7.850 7.650 7.850 312,644 +0.05(+0.64%)
Jul 24, 2018 7.750 7.900 7.500 7.800 600,055 +0.10(+1.30%)
Jul 23, 2018 7.400 7.800 7.150 7.700 328,715 +0.35(+4.76%)
Jul 20, 2018 7.150 7.400 7.050 7.350 180,736 +0.20(+2.80%)
Jul 19, 2018 6.950 7.500 6.800 7.150 329,778 +0.20(+2.88%)
Jul 18, 2018 6.900 6.950 6.800 6.950 99,657 +0.05(+0.72%)
Jul 17, 2018 6.600 7.000 6.550 6.900 275,249 +0.25(+3.76%)
Jul 16, 2018 6.900 6.950 6.505 6.650 398,895 -0.25(-3.62%)
Jul 13, 2018 7.100 7.200 6.850 6.900 338,580 -0.15(-2.13%)
Jul 12, 2018 7.150 7.200 6.975 7.050 304,051 -0.10(-1.40%)
Jul 11, 2018 7.000 7.200 6.850 7.150 199,809 +0.10(+1.42%)
Jul 10, 2018 6.950 7.100 6.901 7.050 120,657 +0.10(+1.44%)
Jul 09, 2018 7.150 7.200 6.900 6.950 281,221 -0.20(-2.80%)
Jul 06, 2018 7.000 7.150 6.800 7.150 240,626 +0.20(+2.88%)
Jul 05, 2018 6.900 7.000 6.700 6.950 213,698 +0.05(+0.72%)
Jul 03, 2018 6.900 6.900 6.900 0 +0.05(+0.73%)
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.