Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vicor Cp (NQ: VICR )

34.72 -0.04 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 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 (%)
Jan 29, 2010 8.445 8.639 8.290 8.377 52,953 +0.02(+0.23%)
Jan 28, 2010 8.735 8.813 8.358 8.358 51,263 -0.33(-3.79%)
Jan 27, 2010 8.610 8.842 8.581 8.687 32,855 -0.01(-0.11%)
Jan 26, 2010 8.755 8.803 8.648 8.697 30,733 -0.13(-1.43%)
Jan 25, 2010 8.648 9.026 8.629 8.822 88,410 +0.25(+2.93%)
Jan 22, 2010 8.513 8.745 8.310 8.571 57,640 +0.06(+0.68%)
Jan 21, 2010 9.035 9.035 8.435 8.513 94,622 -0.39(-4.35%)
Jan 20, 2010 9.064 9.200 8.677 8.900 60,599 -0.28(-3.06%)
Jan 19, 2010 8.997 9.248 8.997 9.180 34,088 +0.18(+2.04%)
Jan 15, 2010 9.238 8.997 8.997 8.997 93,138 -0.19(-2.11%)
Jan 14, 2010 9.093 9.587 9.084 9.190 38,803 +0.08(+0.85%)
Jan 13, 2010 9.064 9.287 8.948 9.113 58,370 +0.07(+0.75%)
Jan 12, 2010 9.258 9.383 8.939 9.045 71,170 -0.33(-3.51%)
Jan 11, 2010 9.645 9.674 9.316 9.374 48,036 -0.22(-2.32%)
Jan 08, 2010 9.103 9.625 9.103 9.596 81,392 +0.45(+4.97%)
Jan 07, 2010 8.997 9.306 8.851 9.142 65,174 +0.17(+1.94%)
Jan 06, 2010 9.045 9.132 8.871 8.968 114,396 -0.07(-0.75%)
Jan 05, 2010 9.229 9.258 8.939 9.035 79,742 -0.18(-1.99%)
Jan 04, 2010 9.142 9.219 8.832 9.219 86,732 +0.22(+2.47%)
Dec 31, 2009 9.103 8.997 8.997 8.997 63,677 -0.09(-0.96%)
Dec 30, 2009 9.064 9.117 8.861 9.084 77,582 -0.01(-0.11%)
Dec 29, 2009 9.103 9.219 8.948 9.093 82,047 +0.05(+0.53%)
Dec 28, 2009 9.016 9.238 8.958 9.045 75,135 +0.05(+0.54%)
Dec 24, 2009 9.064 9.064 8.813 8.997 38,455 +0.00(+0.00%)
Dec 23, 2009 8.716 9.064 8.542 8.997 87,327 +0.34(+3.91%)
Dec 22, 2009 8.726 8.726 8.426 8.658 68,669 -0.02(-0.22%)
Dec 21, 2009 8.629 8.997 8.445 8.677 79,100 +0.09(+1.01%)
Dec 18, 2009 8.619 8.939 8.377 8.590 296,145 +0.04(+0.45%)
Dec 17, 2009 8.668 8.910 8.542 8.552 84,413 -0.17(-2.00%)
Dec 16, 2009 8.735 8.939 8.542 8.726 81,671 +0.09(+1.01%)
Dec 15, 2009 8.760 8.929 8.629 8.639 64,131 -0.15(-1.65%)
Dec 14, 2009 8.813 9.026 8.619 8.784 95,723 +0.07(+0.78%)
Dec 11, 2009 8.687 8.851 8.387 8.716 89,492 +0.07(+0.78%)
Dec 10, 2009 9.045 9.200 8.513 8.648 174,449 -0.32(-3.56%)
Dec 09, 2009 9.006 9.180 8.880 8.968 43,846 -0.01(-0.11%)
Dec 08, 2009 9.103 9.363 8.948 8.977 103,670 -0.19(-2.11%)
Dec 07, 2009 8.571 9.277 8.532 9.171 122,665 +0.57(+6.64%)
Dec 04, 2009 8.087 8.619 8.068 8.600 74,115 +0.71(+8.95%)
Dec 03, 2009 8.174 8.174 7.884 7.894 68,085 -0.22(-2.74%)
Dec 02, 2009 8.029 8.184 7.923 8.116 36,532 +0.12(+1.45%)
Dec 01, 2009 8.058 8.174 7.874 8.000 38,539 +0.07(+0.85%)
Nov 30, 2009 7.826 8.020 7.633 7.932 86,693 +0.07(+0.86%)
Nov 27, 2009 7.681 7.971 7.681 7.865 29,444 -0.16(-2.05%)
Nov 25, 2009 8.261 8.358 7.845 8.029 37,246 -0.17(-2.12%)
Nov 24, 2009 8.000 8.300 8.000 8.203 40,991 -0.01(-0.12%)
Nov 23, 2009 7.981 8.358 7.855 8.213 74,818 +0.33(+4.17%)
Nov 20, 2009 7.720 7.981 7.623 7.884 89,914 +0.11(+1.37%)
Nov 19, 2009 7.575 7.903 7.497 7.778 95,780 -0.07(-0.86%)
Nov 18, 2009 7.671 7.923 7.497 7.845 88,348 +0.19(+2.53%)
Nov 17, 2009 7.826 8.426 7.381 7.652 228,025 -0.21(-2.71%)
Nov 16, 2009 7.739 7.971 7.555 7.865 56,057 +0.16(+2.14%)
Nov 13, 2009 7.400 7.787 7.294 7.700 48,523 +0.40(+5.43%)
Nov 12, 2009 7.604 7.691 7.304 7.304 55,566 -0.28(-3.70%)
Nov 11, 2009 7.604 7.710 7.458 7.584 50,573 +0.11(+1.42%)
Nov 10, 2009 7.546 7.932 7.468 7.478 88,135 -0.11(-1.40%)
Nov 09, 2009 7.546 7.768 7.526 7.584 81,576 +0.16(+2.22%)
Nov 06, 2009 7.497 7.623 7.342 7.420 36,078 -0.15(-2.04%)
Nov 05, 2009 7.546 7.651 7.304 7.575 52,550 +0.11(+1.42%)
Nov 04, 2009 6.830 7.797 6.830 7.468 267,925 +0.91(+13.86%)
Nov 03, 2009 6.472 6.656 6.288 6.559 37,385 +0.03(+0.44%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.