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 )

34.41 +1.15 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2012 5.260 5.750 5.210 5.350 273,541 +0.10(+1.90%)
Nov 29, 2012 5.280 5.390 5.150 5.250 55,353 +0.02(+0.38%)
Nov 28, 2012 5.250 5.300 5.100 5.230 84,664 -0.10(-1.88%)
Nov 27, 2012 5.350 5.420 5.260 5.330 40,403 -0.01(-0.19%)
Nov 26, 2012 5.400 5.450 5.320 5.340 73,376 -0.18(-3.26%)
Nov 23, 2012 5.570 5.600 5.400 5.520 22,391 -0.03(-0.54%)
Nov 21, 2012 5.670 5.670 5.520 5.550 83,786 -0.10(-1.77%)
Nov 20, 2012 5.460 5.749 5.370 5.650 114,772 +0.17(+3.10%)
Nov 19, 2012 5.190 5.600 5.190 5.480 162,105 +0.36(+7.03%)
Nov 16, 2012 5.160 5.240 5.000 5.120 179,391 -0.08(-1.54%)
Nov 15, 2012 5.231 5.270 5.130 5.200 30,971 -0.05(-0.95%)
Nov 14, 2012 5.330 5.460 5.170 5.250 69,068 -0.05(-0.94%)
Nov 13, 2012 5.590 5.690 5.290 5.300 55,803 -0.32(-5.69%)
Nov 12, 2012 5.880 5.950 5.280 5.620 61,981 -0.18(-3.10%)
Nov 09, 2012 5.930 5.960 5.790 5.800 111,952 -0.14(-2.36%)
Nov 08, 2012 5.950 6.000 5.925 5.940 54,576 -0.06(-1.00%)
Nov 07, 2012 6.110 6.200 5.870 6.000 51,091 -0.23(-3.69%)
Nov 06, 2012 6.120 6.290 5.970 6.230 20,395 +0.12(+1.96%)
Nov 05, 2012 6.490 6.500 6.060 6.110 42,247 -0.36(-5.56%)
Nov 02, 2012 6.400 6.670 6.400 6.470 85,301 +0.11(+1.73%)
Nov 01, 2012 6.400 6.649 6.310 6.360 66,427 -0.02(-0.31%)
Oct 31, 2012 6.050 6.380 6.050 6.380 24,017 +0.34(+5.63%)
Oct 26, 2012 6.010 6.040 6.040 6.040 20,300 +0.01(+0.17%)
Oct 25, 2012 5.980 6.110 5.820 6.030 27,401 +0.10(+1.69%)
Oct 24, 2012 5.990 6.010 5.860 5.930 21,071 -0.04(-0.67%)
Oct 23, 2012 5.760 6.020 5.750 5.970 27,761 +0.17(+2.93%)
Oct 19, 2012 6.000 6.070 5.780 5.800 169,829 -0.21(-3.49%)
Oct 18, 2012 6.200 6.241 6.010 6.010 32,050 -0.22(-3.53%)
Oct 17, 2012 6.470 6.560 6.140 6.230 58,542 -0.24(-3.71%)
Oct 16, 2012 6.420 6.550 6.320 6.470 35,161 +0.12(+1.89%)
Oct 15, 2012 6.280 6.380 6.210 6.350 22,785 +0.08(+1.28%)
Oct 12, 2012 6.500 6.500 6.200 6.270 35,351 -0.22(-3.39%)
Oct 11, 2012 6.470 6.510 6.380 6.490 14,321 +0.10(+1.56%)
Oct 10, 2012 6.320 6.430 6.260 6.390 21,095 +0.06(+0.95%)
Oct 09, 2012 6.530 6.580 6.320 6.330 68,009 -0.21(-3.21%)
Oct 08, 2012 6.590 6.640 6.490 6.540 30,676 -0.12(-1.80%)
Oct 05, 2012 6.700 6.870 6.630 6.660 48,830 +0.01(+0.15%)
Oct 04, 2012 6.480 6.690 6.430 6.650 21,902 +0.22(+3.42%)
Oct 03, 2012 6.470 6.550 6.425 6.430 19,068 -0.04(-0.62%)
Oct 02, 2012 6.670 6.670 6.430 6.470 49,162 -0.14(-2.12%)
Oct 01, 2012 6.710 6.740 6.560 6.610 21,453 -0.06(-0.90%)
Sep 28, 2012 6.770 6.800 6.560 6.670 57,571 -0.14(-2.06%)
Sep 27, 2012 6.520 6.840 6.520 6.810 29,392 +0.30(+4.61%)
Sep 26, 2012 6.500 6.650 6.490 6.510 35,018 +0.02(+0.31%)
Sep 25, 2012 6.580 6.810 6.490 6.490 45,236 -0.01(-0.15%)
Sep 24, 2012 6.550 6.610 6.440 6.500 35,580 -0.10(-1.52%)
Sep 21, 2012 6.600 6.610 6.490 6.600 96,752 +0.03(+0.46%)
Sep 20, 2012 6.660 6.700 6.490 6.570 28,771 -0.16(-2.38%)
Sep 19, 2012 6.690 6.790 6.605 6.730 54,181 +0.01(+0.15%)
Sep 18, 2012 6.440 6.750 6.410 6.720 30,649 +0.24(+3.70%)
Sep 17, 2012 6.620 6.690 6.270 6.480 38,360 -0.19(-2.85%)
Sep 14, 2012 6.710 6.890 6.530 6.670 75,828 +0.02(+0.30%)
Sep 13, 2012 6.440 6.830 6.340 6.650 50,216 +0.22(+3.42%)
Sep 12, 2012 6.330 6.430 6.270 6.430 25,140 +0.09(+1.42%)
Sep 11, 2012 6.130 6.360 6.130 6.340 18,140 +0.12(+1.93%)
Sep 10, 2012 6.340 6.440 6.150 6.220 43,426 -0.14(-2.20%)
Sep 07, 2012 6.360 6.450 6.230 6.360 32,216 +0.06(+0.95%)
Sep 06, 2012 6.050 6.390 5.950 6.300 59,124 +0.29(+4.83%)
Sep 05, 2012 6.170 6.300 5.980 6.010 54,793 -0.13(-2.12%)
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.