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 (%)
Feb 28, 2003 5.853 5.930 5.804 5.804 62,126 -0.13(-2.12%)
Feb 27, 2003 5.824 5.969 5.814 5.930 40,211 +0.12(+2.00%)
Feb 26, 2003 5.988 5.988 5.804 5.814 47,034 -0.17(-2.91%)
Feb 25, 2003 5.930 6.123 5.853 5.988 21,398 +0.03(+0.49%)
Feb 24, 2003 5.882 6.017 5.804 5.959 49,515 +0.10(+1.65%)
Feb 21, 2003 5.882 5.949 5.853 5.862 28,117 -0.07(-1.14%)
Feb 20, 2003 6.230 6.240 5.911 5.930 30,908 -0.21(-3.46%)
Feb 19, 2003 6.520 6.520 6.114 6.143 40,935 -0.36(-5.51%)
Feb 18, 2003 6.133 6.501 6.133 6.501 26,566 +0.22(+3.54%)
Feb 14, 2003 5.911 6.288 5.911 6.278 50,962 +0.33(+5.53%)
Feb 13, 2003 5.901 5.998 5.814 5.949 19,330 +0.10(+1.65%)
Feb 12, 2003 6.094 6.259 5.853 5.853 37,214 -0.21(-3.51%)
Feb 11, 2003 5.949 6.249 5.804 6.065 38,558 +0.22(+3.81%)
Feb 10, 2003 5.766 5.998 5.756 5.843 19,744 +0.14(+2.37%)
Feb 07, 2003 6.220 6.259 5.707 5.707 38,971 -0.40(-6.50%)
Feb 06, 2003 6.133 6.288 6.017 6.104 25,739 -0.09(-1.41%)
Feb 05, 2003 6.394 6.443 6.191 6.191 43,313 -0.40(-6.02%)
Feb 04, 2003 6.627 7.062 6.298 6.588 51,479 -0.04(-0.58%)
Feb 03, 2003 6.617 7.081 6.520 6.627 42,899 +0.02(+0.29%)
Jan 31, 2003 6.481 6.685 6.433 6.607 22,948 +0.08(+1.19%)
Jan 30, 2003 6.763 6.936 6.481 6.530 30,249 -0.23(-3.45%)
Jan 29, 2003 6.917 6.975 6.549 6.763 36,800 -0.19(-2.77%)
Jan 28, 2003 6.820 7.149 6.772 6.955 24,292 +0.13(+1.84%)
Jan 27, 2003 6.927 7.352 6.830 6.830 38,351 -0.33(-4.59%)
Jan 24, 2003 7.420 7.439 6.868 7.159 45,587 -0.18(-2.50%)
Jan 23, 2003 7.255 7.342 6.907 7.342 35,560 +0.15(+2.02%)
Jan 22, 2003 7.313 7.546 7.139 7.197 19,744 -0.40(-5.22%)
Jan 21, 2003 7.729 7.739 7.062 7.594 48,791 -0.11(-1.38%)
Jan 17, 2003 7.981 8.039 7.700 7.700 23,155 -0.51(-6.23%)
Jan 16, 2003 8.232 8.397 7.981 8.212 16,539 -0.01(-0.13%)
Jan 15, 2003 8.377 8.513 8.145 8.223 22,121 -0.17(-2.07%)
Jan 14, 2003 8.319 8.513 7.913 8.397 26,256 +0.24(+2.95%)
Jan 13, 2003 7.865 8.281 7.865 8.156 37,007 +0.02(+0.26%)
Jan 10, 2003 7.826 8.155 7.778 8.135 15,712 +0.30(+3.81%)
Jan 09, 2003 7.768 7.971 7.758 7.836 45,380 -0.02(-0.25%)
Jan 08, 2003 8.116 8.116 7.787 7.855 31,011 -0.32(-3.91%)
Jan 07, 2003 8.532 8.532 7.884 8.174 58,612 -0.25(-2.99%)
Jan 06, 2003 8.523 8.619 8.329 8.426 55,407 +0.06(+0.69%)
Jan 03, 2003 8.561 8.639 8.271 8.368 22,431 -0.23(-2.70%)
Jan 02, 2003 7.991 8.600 7.991 8.600 37,110 +0.62(+7.74%)
Dec 31, 2002 8.097 8.329 7.866 7.982 49,929 +0.05(+0.68%)
Dec 30, 2002 8.097 8.358 7.807 7.928 55,511 -0.30(-3.59%)
Dec 27, 2002 8.029 8.348 7.961 8.223 54,580 +0.28(+3.52%)
Dec 26, 2002 8.319 8.465 7.845 7.943 61,196 -0.41(-4.86%)
Dec 24, 2002 8.252 8.552 8.213 8.348 33,699 -0.07(-0.80%)
Dec 23, 2002 8.513 8.513 7.981 8.416 101,098 +0.04(+0.46%)
Dec 20, 2002 8.513 8.668 8.174 8.377 107,197 -0.15(-1.81%)
Dec 19, 2002 8.948 8.948 8.465 8.532 37,214 -0.26(-2.97%)
Dec 18, 2002 8.629 8.929 8.552 8.793 34,423 -0.11(-1.20%)
Dec 17, 2002 8.890 9.093 8.697 8.900 78,563 +0.01(+0.11%)
Dec 16, 2002 8.532 8.948 8.416 8.890 42,486 +0.43(+5.14%)
Dec 13, 2002 8.997 8.997 8.455 8.456 31,528 -0.54(-6.01%)
Dec 12, 2002 8.706 9.103 8.610 8.997 80,320 +0.29(+3.33%)
Dec 11, 2002 8.755 9.461 8.503 8.706 88,487 +0.01(+0.11%)
Dec 10, 2002 8.223 8.803 8.223 8.697 59,956 +0.46(+5.64%)
Dec 09, 2002 8.039 8.494 7.894 8.232 29,771 +0.26(+3.26%)
Dec 06, 2002 8.145 8.445 7.972 7.972 34,112 -0.40(-4.73%)
Dec 05, 2002 8.319 8.851 8.271 8.368 29,771 -0.25(-2.92%)
Dec 04, 2002 8.368 8.900 8.223 8.619 55,924 -0.09(-1.00%)
Dec 03, 2002 8.552 8.851 8.416 8.706 26,360 +0.16(+1.93%)
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.