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 29, 2013 10.82 10.97 10.72 10.81 0 +0.06(+0.56%)
Nov 27, 2013 10.28 10.76 10.27 10.75 0 +0.54(+5.29%)
Nov 26, 2013 9.720 10.21 9.690 10.21 0 +0.58(+6.02%)
Nov 25, 2013 9.490 9.710 9.360 9.630 15,044 +0.13(+1.37%)
Nov 22, 2013 9.500 9.596 9.371 9.500 0 +0.03(+0.32%)
Nov 21, 2013 9.200 9.620 9.200 9.470 35,128 +0.30(+3.27%)
Nov 20, 2013 9.180 9.200 9.030 9.170 0 +0.01(+0.11%)
Nov 19, 2013 9.010 9.190 8.900 9.160 35,843 +0.13(+1.44%)
Nov 18, 2013 9.330 9.330 8.970 9.030 0 -0.24(-2.59%)
Nov 15, 2013 9.020 9.350 9.000 9.270 0 +0.23(+2.54%)
Nov 14, 2013 9.060 9.090 8.900 9.040 0 -0.03(-0.33%)
Nov 13, 2013 8.970 9.070 8.970 9.070 0 +0.02(+0.22%)
Nov 12, 2013 8.900 9.100 8.890 9.050 0 +0.15(+1.69%)
Nov 11, 2013 9.130 9.130 8.900 8.900 0 -0.21(-2.31%)
Nov 08, 2013 8.970 9.240 8.970 9.110 0 +0.13(+1.45%)
Nov 07, 2013 9.010 9.040 8.910 8.980 28,593 -0.01(-0.11%)
Nov 06, 2013 9.010 9.170 8.940 8.990 12,752 +0.05(+0.56%)
Nov 05, 2013 8.740 9.050 8.740 8.940 0 +0.18(+2.05%)
Nov 04, 2013 8.710 8.820 8.665 8.760 83,002 +0.21(+2.46%)
Nov 01, 2013 8.770 8.920 8.310 8.550 0 -0.26(-2.95%)
Oct 31, 2013 9.230 9.322 8.790 8.810 0 -0.48(-5.17%)
Oct 30, 2013 9.350 9.350 9.270 9.290 30,495 -0.07(-0.75%)
Oct 29, 2013 9.300 9.380 9.240 9.360 0 +0.08(+0.86%)
Oct 28, 2013 9.280 9.379 9.100 9.280 0 +0.05(+0.54%)
Oct 25, 2013 9.370 9.490 9.180 9.230 0 -0.10(-1.07%)
Oct 24, 2013 9.120 9.330 8.870 9.330 77,235 +0.23(+2.53%)
Oct 23, 2013 7.890 9.100 7.890 9.100 0 +1.11(+13.89%)
Oct 22, 2013 7.850 8.030 7.740 7.990 64,943 +0.12(+1.52%)
Oct 21, 2013 7.890 7.920 7.855 7.870 45,500 -0.02(-0.25%)
Oct 18, 2013 7.950 7.950 7.870 7.890 44,504 +0.01(+0.13%)
Oct 17, 2013 7.900 7.940 7.870 7.880 49,576 -0.02(-0.25%)
Oct 16, 2013 7.950 7.950 7.890 7.900 35,829 +0.02(+0.25%)
Oct 15, 2013 7.960 8.070 7.870 7.880 45,010 -0.09(-1.13%)
Oct 14, 2013 7.900 8.050 7.880 7.970 35,622 +0.01(+0.13%)
Oct 11, 2013 7.820 8.050 7.820 7.960 0 +0.10(+1.27%)
Oct 10, 2013 7.650 7.930 7.650 7.860 34,386 +0.32(+4.24%)
Oct 09, 2013 7.540 7.800 7.500 7.540 40,494 +0.01(+0.13%)
Oct 08, 2013 7.820 7.820 7.420 7.530 42,178 -0.25(-3.21%)
Oct 07, 2013 7.880 7.930 7.760 7.780 0 -0.16(-2.02%)
Oct 04, 2013 7.960 8.000 7.960 7.940 0 -0.04(-0.50%)
Oct 03, 2013 8.240 8.240 7.960 7.980 0 -0.30(-3.62%)
Oct 02, 2013 8.390 8.450 8.170 8.280 37,521 -0.19(-2.24%)
Oct 01, 2013 8.180 8.490 8.170 8.470 35,995 +0.29(+3.55%)
Sep 30, 2013 8.181 8.320 8.150 8.180 54,683 -0.08(-0.97%)
Sep 27, 2013 8.420 8.460 8.060 8.260 0 -0.23(-2.71%)
Sep 26, 2013 8.560 8.680 8.450 8.490 32,165 -0.05(-0.59%)
Sep 25, 2013 8.640 8.710 8.490 8.540 33,334 -0.12(-1.39%)
Sep 24, 2013 8.500 8.740 8.470 8.660 60,941 +0.14(+1.64%)
Sep 23, 2013 8.300 8.610 8.198 8.520 67,782 +0.24(+2.90%)
Sep 20, 2013 8.220 8.400 8.020 8.280 0 +0.06(+0.73%)
Sep 19, 2013 8.040 8.250 7.930 8.220 52,726 +0.15(+1.86%)
Sep 18, 2013 7.980 8.240 7.950 8.070 0 +0.07(+0.88%)
Sep 17, 2013 8.050 8.090 7.800 8.000 0 -0.05(-0.62%)
Sep 16, 2013 8.010 8.050 7.940 8.050 0 +0.11(+1.39%)
Sep 13, 2013 7.880 8.000 7.801 7.940 0 +0.08(+1.02%)
Sep 12, 2013 7.950 7.950 7.840 7.860 0 -0.03(-0.38%)
Sep 11, 2013 7.896 7.970 7.850 7.890 0 -0.03(-0.38%)
Sep 10, 2013 7.940 7.990 7.890 7.920 22,154 +0.04(+0.51%)
Sep 09, 2013 7.970 8.010 7.780 7.880 0 -0.05(-0.63%)
Sep 06, 2013 7.980 8.060 7.890 7.930 0 -0.03(-0.38%)
Sep 05, 2013 7.890 8.000 7.830 7.960 0 +0.07(+0.89%)
Sep 04, 2013 7.890 8.020 7.870 7.890 0 +0.00(+0.00%)
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.