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 (%)
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%)
May 01, 2019 6.270 6.339 5.940 5.990 559,306 -0.29(-4.62%)
Apr 30, 2019 6.310 6.390 6.090 6.280 565,207 -0.04(-0.63%)
Apr 29, 2019 6.310 6.350 6.120 6.320 448,959 +0.00(+0.00%)
Apr 26, 2019 6.410 6.430 6.170 6.320 387,600 -0.17(-2.62%)
Apr 25, 2019 6.630 6.630 6.430 6.490 425,219 -0.17(-2.55%)
Apr 24, 2019 6.590 6.790 6.460 6.660 442,469 +0.02(+0.30%)
Apr 23, 2019 6.420 6.690 6.340 6.640 390,266 +0.23(+3.59%)
Apr 22, 2019 6.570 6.620 6.360 6.410 321,299 -0.16(-2.44%)
Apr 18, 2019 6.690 6.790 6.510 6.570 308,400 -0.03(-0.45%)
Apr 17, 2019 6.610 6.810 6.560 6.600 284,742 +0.07(+1.07%)
Apr 16, 2019 6.300 6.570 6.300 6.530 348,614 +0.21(+3.32%)
Apr 15, 2019 6.370 6.410 6.180 6.320 517,343 -0.13(-2.02%)
Apr 12, 2019 6.750 6.810 6.300 6.450 405,600 -0.29(-4.30%)
Apr 11, 2019 6.930 6.930 6.710 6.740 231,676 -0.18(-2.60%)
Apr 10, 2019 6.880 7.000 6.700 6.920 351,159 +0.07(+1.02%)
Apr 09, 2019 6.880 7.080 6.690 6.850 387,387 -0.06(-0.87%)
Apr 08, 2019 7.330 7.330 6.800 6.910 515,290 -0.33(-4.56%)
Apr 05, 2019 7.300 7.420 7.130 7.240 471,800 +0.00(+0.00%)
Apr 04, 2019 7.160 7.350 7.110 7.240 281,866 +0.02(+0.28%)
Apr 03, 2019 7.230 7.410 7.190 7.220 262,554 -0.01(-0.14%)
Apr 02, 2019 7.130 7.450 7.100 7.230 375,782 +0.07(+0.98%)
Apr 01, 2019 7.080 7.237 6.990 7.160 567,107 +0.12(+1.70%)
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%)
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.