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, 2015 9.450 9.540 9.220 9.260 28,208 -0.19(-2.01%)
Nov 27, 2015 9.540 9.560 9.360 9.450 7,699 -0.14(-1.46%)
Nov 25, 2015 9.590 9.590 9.590 9.590 45,000 -0.05(-0.52%)
Nov 24, 2015 9.230 9.870 9.230 9.640 24,611 +0.31(+3.32%)
Nov 23, 2015 9.150 9.415 9.070 9.330 18,485 +0.12(+1.30%)
Nov 20, 2015 9.220 9.440 9.180 9.210 26,182 -0.08(-0.86%)
Nov 19, 2015 9.540 9.540 9.170 9.290 25,450 -0.21(-2.21%)
Nov 18, 2015 9.120 9.500 9.050 9.500 24,558 +0.38(+4.17%)
Nov 17, 2015 9.150 9.150 8.960 9.120 33,729 -0.02(-0.22%)
Nov 16, 2015 9.110 9.220 9.039 9.140 22,768 -0.01(-0.11%)
Nov 13, 2015 9.220 9.290 9.070 9.150 32,256 -0.16(-1.72%)
Nov 12, 2015 9.360 9.540 9.280 9.310 40,004 -0.17(-1.79%)
Nov 11, 2015 9.540 9.610 9.430 9.480 24,540 -0.04(-0.42%)
Nov 10, 2015 9.310 9.600 9.300 9.520 34,639 +0.00(+0.00%)
Nov 09, 2015 10.05 10.05 9.350 9.520 59,937 -0.53(-5.27%)
Nov 06, 2015 10.02 10.07 9.630 10.05 51,527 -0.03(-0.30%)
Nov 05, 2015 10.21 10.25 9.820 10.08 23,719 -0.09(-0.88%)
Nov 04, 2015 10.13 10.17 9.810 10.17 30,845 +0.04(+0.39%)
Nov 03, 2015 10.02 10.30 10.02 10.13 35,922 +0.04(+0.40%)
Nov 02, 2015 9.640 10.11 9.640 10.09 27,593 +0.43(+4.45%)
Oct 30, 2015 9.780 9.880 9.590 9.660 21,689 -0.16(-1.63%)
Oct 29, 2015 9.950 10.10 9.580 9.820 66,358 -0.33(-3.25%)
Oct 28, 2015 9.780 10.35 9.510 10.15 85,057 +0.31(+3.15%)
Oct 27, 2015 9.740 10.13 9.630 9.840 41,928 +0.01(+0.10%)
Oct 26, 2015 10.35 10.35 9.700 9.830 20,878 -0.50(-4.84%)
Oct 23, 2015 9.810 10.36 9.760 10.33 21,524 +0.64(+6.60%)
Oct 22, 2015 9.880 9.980 9.580 9.690 51,852 -0.15(-1.52%)
Oct 21, 2015 9.990 10.26 9.700 9.840 28,635 -0.09(-0.91%)
Oct 20, 2015 10.02 10.02 9.570 9.930 23,814 -0.08(-0.80%)
Oct 19, 2015 10.17 10.17 9.600 10.01 14,215 -0.25(-2.44%)
Oct 16, 2015 10.63 10.65 10.18 10.26 16,490 -0.32(-3.02%)
Oct 15, 2015 9.810 10.65 9.760 10.58 34,729 +0.33(+3.22%)
Oct 14, 2015 9.990 10.38 9.990 10.25 35,026 -0.04(-0.39%)
Oct 13, 2015 10.58 10.64 10.28 10.29 43,104 -0.37(-3.47%)
Oct 12, 2015 10.17 10.74 9.340 10.66 45,476 +0.53(+5.23%)
Oct 09, 2015 10.23 10.29 10.12 10.13 21,539 -0.03(-0.30%)
Oct 08, 2015 9.810 10.16 9.590 10.16 86,392 +0.27(+2.73%)
Oct 07, 2015 9.710 10.07 9.520 9.890 152,074 +0.23(+2.38%)
Oct 06, 2015 10.06 10.06 9.650 9.660 26,459 -0.28(-2.82%)
Oct 05, 2015 9.490 9.980 9.490 9.940 41,287 +0.47(+4.96%)
Oct 02, 2015 9.450 9.520 9.250 9.470 39,699 -0.06(-0.63%)
Oct 01, 2015 10.31 10.31 9.320 9.530 69,828 -0.67(-6.57%)
Sep 30, 2015 10.00 10.43 9.610 10.20 70,699 +0.29(+2.93%)
Sep 29, 2015 9.690 9.960 9.655 9.910 25,440 +0.22(+2.27%)
Sep 28, 2015 9.680 9.800 9.430 9.690 30,237 -0.01(-0.10%)
Sep 25, 2015 9.600 9.890 9.360 9.700 42,207 +0.23(+2.43%)
Sep 24, 2015 9.310 9.500 9.280 9.470 54,846 +0.00(+0.00%)
Sep 23, 2015 9.900 10.35 9.440 9.470 104,504 -0.47(-4.73%)
Sep 22, 2015 9.810 10.12 9.800 9.940 48,980 +0.03(+0.30%)
Sep 21, 2015 9.920 10.30 9.680 9.910 27,926 +0.11(+1.12%)
Sep 18, 2015 10.30 10.47 9.720 9.800 99,371 -0.68(-6.49%)
Sep 17, 2015 10.53 10.90 10.43 10.48 54,221 -0.12(-1.13%)
Sep 16, 2015 10.18 10.70 10.16 10.60 85,465 +0.40(+3.92%)
Sep 15, 2015 9.750 10.25 9.600 10.20 64,526 +0.47(+4.83%)
Sep 14, 2015 9.350 9.750 9.270 9.730 37,105 +0.41(+4.40%)
Sep 11, 2015 9.300 9.865 9.160 9.320 20,170 -0.05(-0.53%)
Sep 10, 2015 8.950 9.710 8.950 9.370 79,841 +0.44(+4.93%)
Sep 09, 2015 9.570 9.570 8.880 8.930 127,873 -0.52(-5.50%)
Sep 08, 2015 9.450 9.490 9.250 9.450 40,116 +0.17(+1.83%)
Sep 04, 2015 9.250 9.280 9.280 9.280 52,900 -0.12(-1.28%)
Sep 03, 2015 9.840 9.880 9.370 9.400 70,362 -0.36(-3.69%)
Sep 02, 2015 9.850 9.860 9.610 9.760 44,238 +0.04(+0.41%)
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.