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 (%)
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%)
Nov 02, 2009 6.646 6.810 6.298 6.530 69,721 -0.07(-1.03%)
Oct 30, 2009 6.675 6.685 6.423 6.597 59,995 -0.15(-2.15%)
Oct 29, 2009 6.694 6.926 6.646 6.743 60,769 +0.13(+1.90%)
Oct 28, 2009 6.743 6.801 6.491 6.617 42,061 -0.15(-2.15%)
Oct 27, 2009 6.839 7.013 6.762 6.762 37,310 -0.07(-0.99%)
Oct 26, 2009 6.743 6.888 6.646 6.830 84,947 +0.08(+1.15%)
Oct 23, 2009 6.887 7.062 6.675 6.752 56,044 -0.25(-3.59%)
Oct 22, 2009 6.868 7.042 6.646 7.004 129,254 +0.14(+1.97%)
Oct 21, 2009 6.897 7.062 6.791 6.868 162,960 -0.04(-0.56%)
Oct 20, 2009 6.994 7.575 6.288 6.907 558,213 -0.47(-6.42%)
Oct 19, 2009 7.468 7.575 7.371 7.381 79,815 -0.03(-0.39%)
Oct 16, 2009 7.691 7.865 7.333 7.410 286,744 -0.35(-4.49%)
Oct 15, 2009 7.487 7.816 7.362 7.758 97,425 +0.16(+2.17%)
Oct 14, 2009 7.623 7.652 7.381 7.594 69,029 +0.03(+0.38%)
Oct 13, 2009 7.449 7.623 7.400 7.565 30,052 +0.09(+1.16%)
Oct 12, 2009 7.428 7.536 7.352 7.478 16,089 -0.03(-0.39%)
Oct 09, 2009 7.265 7.536 7.178 7.507 56,861 +0.26(+3.60%)
Oct 08, 2009 7.371 7.536 7.236 7.246 57,831 -0.02(-0.27%)
Oct 07, 2009 7.304 7.391 7.207 7.265 38,416 -0.04(-0.53%)
Oct 06, 2009 6.984 7.304 6.781 7.304 66,552 +0.37(+5.30%)
Oct 05, 2009 6.984 7.110 6.849 6.936 50,943 +0.05(+0.70%)
Oct 02, 2009 6.888 7.159 6.888 6.888 35,941 -0.12(-1.66%)
Oct 01, 2009 7.429 7.429 6.926 7.004 51,996 -0.46(-6.22%)
Sep 30, 2009 7.400 7.584 6.994 7.468 115,341 +0.02(+0.26%)
Sep 29, 2009 7.265 7.671 7.265 7.449 48,715 -0.01(-0.13%)
Sep 28, 2009 7.139 7.497 7.062 7.458 87,906 +0.36(+5.04%)
Sep 25, 2009 6.810 7.159 6.810 7.101 52,120 +0.24(+3.53%)
Sep 24, 2009 6.897 6.956 6.578 6.859 89,052 -0.09(-1.25%)
Sep 23, 2009 7.052 7.159 6.936 6.946 24,730 -0.09(-1.24%)
Sep 22, 2009 7.207 7.246 6.984 7.033 38,944 -0.12(-1.62%)
Sep 21, 2009 7.004 7.197 6.926 7.149 148,938 +0.04(+0.54%)
Sep 18, 2009 7.013 7.120 6.897 7.110 146,177 +0.08(+1.10%)
Sep 17, 2009 7.088 7.159 6.849 7.033 66,747 +0.04(+0.55%)
Sep 16, 2009 6.820 7.081 6.820 6.994 80,310 +0.18(+2.70%)
Sep 15, 2009 6.752 6.888 6.646 6.810 32,578 +0.02(+0.28%)
Sep 14, 2009 6.675 6.877 6.646 6.791 28,468 +0.06(+0.86%)
Sep 11, 2009 6.839 6.936 6.656 6.733 31,481 -0.21(-3.06%)
Sep 10, 2009 6.926 6.965 6.627 6.946 60,629 +0.03(+0.42%)
Sep 09, 2009 6.868 6.965 6.733 6.917 37,523 +0.05(+0.70%)
Sep 08, 2009 6.907 7.149 6.627 6.868 36,790 -0.02(-0.28%)
Sep 04, 2009 6.723 6.897 6.578 6.888 59,139 +0.16(+2.45%)
Sep 03, 2009 6.733 6.752 6.588 6.723 32,425 +0.03(+0.43%)
Sep 02, 2009 6.791 6.989 6.656 6.694 56,326 -0.11(-1.56%)
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.