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 (%)
Oct 31, 2014 13.29 13.87 13.20 13.61 271,906 +0.54(+4.13%)
Oct 30, 2014 12.66 13.30 12.60 13.07 134,288 +0.41(+3.24%)
Oct 29, 2014 12.48 12.56 12.30 12.66 91,518 +0.25(+2.01%)
Oct 28, 2014 11.47 12.45 11.45 12.41 110,621 +1.03(+9.05%)
Oct 27, 2014 11.24 11.49 11.34 11.38 51,996 +0.04(+0.35%)
Oct 24, 2014 11.20 11.40 11.00 11.34 99,036 +0.08(+0.71%)
Oct 23, 2014 11.60 11.72 11.17 11.26 178,163 -0.16(-1.40%)
Oct 22, 2014 9.800 11.63 9.800 11.42 286,700 +1.72(+17.73%)
Oct 21, 2014 9.300 9.710 9.300 9.700 122,393 +0.45(+4.86%)
Oct 20, 2014 9.210 9.210 8.889 9.250 70,379 +0.03(+0.33%)
Oct 17, 2014 9.890 9.890 9.200 9.220 90,426 -0.53(-5.44%)
Oct 16, 2014 9.680 9.970 9.632 9.750 71,002 -0.08(-0.81%)
Oct 15, 2014 9.590 9.840 9.590 9.830 127,204 +0.09(+0.92%)
Oct 14, 2014 9.790 9.930 9.690 9.740 80,905 +0.01(+0.10%)
Oct 13, 2014 9.830 9.890 9.660 9.730 109,088 -0.15(-1.52%)
Oct 10, 2014 9.980 10.00 9.730 9.880 135,800 -0.11(-1.10%)
Oct 09, 2014 10.45 10.45 9.980 9.990 110,166 -0.44(-4.22%)
Oct 08, 2014 10.18 10.50 9.910 10.43 146,619 +0.23(+2.25%)
Oct 07, 2014 9.800 10.24 9.640 10.20 306,797 +0.40(+4.08%)
Oct 06, 2014 9.670 9.940 9.500 9.800 114,994 +0.13(+1.34%)
Oct 03, 2014 9.190 9.780 8.950 9.670 106,753 +0.72(+8.04%)
Oct 02, 2014 8.670 9.000 8.430 8.950 48,361 +0.25(+2.87%)
Oct 01, 2014 9.420 9.420 8.680 8.700 100,503 -0.70(-7.45%)
Sep 30, 2014 9.320 9.540 9.203 9.400 174,749 +0.04(+0.48%)
Sep 29, 2014 9.090 9.370 9.030 9.355 43,060 +0.12(+1.35%)
Sep 26, 2014 9.080 9.270 9.080 9.230 56,586 +0.15(+1.65%)
Sep 25, 2014 9.210 9.210 8.940 9.080 78,888 -0.17(-1.84%)
Sep 24, 2014 9.350 9.350 9.140 9.250 39,466 -0.07(-0.75%)
Sep 23, 2014 9.410 9.520 9.240 9.320 108,169 -0.19(-2.00%)
Sep 22, 2014 9.340 10.20 9.210 9.510 188,620 +0.17(+1.82%)
Sep 19, 2014 9.080 9.650 9.020 9.340 343,464 +0.30(+3.32%)
Sep 18, 2014 9.030 9.070 8.750 9.040 48,681 +0.08(+0.89%)
Sep 17, 2014 8.880 9.050 8.820 8.960 32,414 +0.05(+0.56%)
Sep 16, 2014 8.880 9.000 8.865 8.910 49,532 -0.02(-0.22%)
Sep 15, 2014 9.170 9.170 8.840 8.930 55,060 -0.16(-1.76%)
Sep 12, 2014 8.980 9.180 8.830 9.090 171,337 +0.12(+1.34%)
Sep 11, 2014 8.660 9.110 8.650 8.970 200,595 +0.24(+2.75%)
Sep 10, 2014 8.500 8.761 8.440 8.730 45,726 +0.29(+3.44%)
Sep 09, 2014 8.410 8.580 8.325 8.440 75,044 +0.04(+0.48%)
Sep 08, 2014 8.480 8.550 8.270 8.400 39,968 -0.11(-1.29%)
Sep 05, 2014 8.270 8.560 8.270 8.510 20,010 +0.19(+2.28%)
Sep 04, 2014 8.250 8.470 8.230 8.320 30,821 -0.02(-0.24%)
Sep 03, 2014 8.690 8.690 8.290 8.340 37,896 -0.29(-3.36%)
Sep 02, 2014 8.280 8.700 8.280 8.630 39,046 +0.43(+5.24%)
Aug 29, 2014 8.520 8.200 8.200 8.200 174,800 -0.14(-1.68%)
Aug 28, 2014 8.750 8.750 8.300 8.340 42,630 -0.45(-5.12%)
Aug 27, 2014 9.000 9.340 8.750 8.790 196,118 -0.04(-0.45%)
Aug 26, 2014 8.100 8.880 8.100 8.830 121,967 +0.78(+9.69%)
Aug 25, 2014 7.880 8.098 7.860 8.050 50,982 +0.24(+3.07%)
Aug 22, 2014 7.680 7.930 7.680 7.810 23,751 +0.18(+2.36%)
Aug 21, 2014 7.720 7.750 7.550 7.630 26,499 -0.07(-0.91%)
Aug 20, 2014 7.790 7.890 7.660 7.700 26,805 -0.16(-2.04%)
Aug 19, 2014 8.030 8.100 7.800 7.860 25,746 -0.22(-2.72%)
Aug 18, 2014 7.890 8.100 7.760 8.080 29,325 +0.31(+3.99%)
Aug 15, 2014 8.080 8.080 7.660 7.770 50,302 -0.18(-2.26%)
Aug 14, 2014 7.970 7.980 7.860 7.950 53,014 -0.05(-0.62%)
Aug 13, 2014 8.060 8.060 7.943 8.000 14,954 -0.02(-0.25%)
Aug 12, 2014 8.200 8.230 7.910 8.020 42,473 -0.26(-3.14%)
Aug 11, 2014 8.040 8.380 7.960 8.280 27,517 +0.33(+4.15%)
Aug 08, 2014 7.870 7.980 7.850 7.950 38,801 +0.05(+0.63%)
Aug 07, 2014 7.890 7.960 7.800 7.900 25,076 +0.06(+0.77%)
Aug 06, 2014 7.850 8.080 7.800 7.840 34,985 -0.01(-0.13%)
Aug 05, 2014 7.900 7.939 7.700 7.850 45,678 -0.07(-0.88%)
Aug 04, 2014 7.780 8.010 7.700 7.920 57,906 +0.16(+2.06%)
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.