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 (%)
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%)
Apr 02, 2018 4.300 4.400 3.950 4.050 516,488 -0.30(-6.90%)
Mar 29, 2018 4.350 4.350 4.350 0 -0.05(-1.14%)
Mar 28, 2018 4.350 4.450 4.225 4.400 702,322 +0.05(+1.15%)
Mar 27, 2018 4.100 4.400 3.975 4.350 584,798 +0.30(+7.41%)
Mar 26, 2018 4.050 4.150 3.850 4.050 494,202 +0.15(+3.85%)
Mar 23, 2018 3.950 4.000 3.850 3.900 332,101 -0.05(-1.27%)
Mar 22, 2018 4.050 4.150 3.900 3.950 304,704 -0.20(-4.82%)
Mar 21, 2018 4.100 4.300 4.100 4.150 143,933 +0.00(+0.00%)
Mar 20, 2018 4.350 4.400 4.050 4.150 658,354 -0.20(-4.60%)
Mar 19, 2018 4.650 4.650 4.300 4.350 539,579 -0.30(-6.45%)
Mar 16, 2018 4.400 4.650 4.300 4.650 1,060,900 +0.25(+5.68%)
Mar 15, 2018 4.600 4.650 4.400 4.400 590,458 -0.20(-4.35%)
Mar 14, 2018 4.550 4.700 4.450 4.600 438,676 +0.05(+1.10%)
Mar 13, 2018 4.650 4.700 4.450 4.550 550,572 +0.00(+0.00%)
Mar 12, 2018 4.500 4.600 4.300 4.550 618,367 +0.05(+1.11%)
Mar 09, 2018 4.350 4.650 4.288 4.500 372,442 +0.20(+4.65%)
Mar 08, 2018 4.500 4.500 4.200 4.300 444,510 -0.20(-4.44%)
Mar 07, 2018 4.800 4.500 960,897 +0.35(+8.43%)
Mar 06, 2018 4.200 4.300 4.050 4.150 475,346 +0.00(+0.00%)
Mar 05, 2018 3.950 4.250 3.900 4.150 591,281 +0.15(+3.75%)
Mar 02, 2018 3.850 4.050 3.750 4.000 317,587 +0.15(+3.90%)
Mar 01, 2018 3.700 4.100 3.550 3.850 622,657 +0.10(+2.67%)
Feb 28, 2018 3.850 3.850 3.700 3.750 241,542 -0.15(-3.85%)
Feb 27, 2018 4.600 4.600 3.650 3.900 1,745,193 -0.40(-9.30%)
Feb 26, 2018 4.200 4.400 4.050 4.300 636,757 +0.15(+3.61%)
Feb 23, 2018 3.950 4.450 3.850 4.150 480,160 +0.20(+5.06%)
Feb 22, 2018 4.050 4.150 3.900 3.950 241,187 -0.15(-3.66%)
Feb 21, 2018 4.250 4.300 4.050 4.100 267,841 -0.15(-3.53%)
Feb 20, 2018 4.250 4.350 4.050 4.250 557,157 +0.00(+0.00%)
Feb 16, 2018 4.250 4.250 4.250 0 -0.20(-4.49%)
Feb 15, 2018 4.150 4.600 4.102 4.450 588,163 +0.35(+8.54%)
Feb 14, 2018 3.800 4.100 3.800 4.100 327,632 +0.25(+6.49%)
Feb 13, 2018 4.050 4.100 3.800 3.850 616,936 -0.05(-1.28%)
Feb 12, 2018 3.750 3.925 3.650 3.900 362,292 +0.15(+4.00%)
Feb 09, 2018 3.650 3.850 3.525 3.750 875,720 +0.15(+4.17%)
Feb 08, 2018 3.550 3.800 3.550 3.600 723,888 +0.05(+1.41%)
Feb 07, 2018 3.800 3.900 3.500 3.550 819,629 -0.25(-6.58%)
Feb 06, 2018 3.600 4.150 3.600 3.800 1,275,316 +0.05(+1.33%)
Feb 05, 2018 4.050 4.100 3.700 3.750 817,496 -0.25(-6.25%)
Feb 02, 2018 4.100 4.199 4.000 4.000 1,303,027 -0.15(-3.61%)
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.