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 )

34.43 +0.02 (+0.06%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 6, 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 (%)
Mar 31, 2009 4.498 4.905 4.334 4.730 61,325 +0.29(+6.54%)
Mar 30, 2009 4.363 4.566 4.179 4.440 50,071 -0.60(-11.90%)
Mar 26, 2009 4.759 5.195 4.682 5.040 161,980 +0.40(+8.54%)
Mar 25, 2009 4.595 4.837 4.305 4.643 69,545 +0.12(+2.56%)
Mar 24, 2009 4.827 4.876 4.440 4.527 137,900 -0.28(-5.84%)
Mar 23, 2009 4.327 4.827 4.140 4.808 73,110 +0.78(+19.47%)
Mar 20, 2009 4.682 4.837 4.024 4.024 126,417 -0.60(-12.97%)
Mar 19, 2009 4.460 4.624 4.392 4.624 32,178 +0.18(+4.14%)
Mar 18, 2009 4.160 4.440 4.102 4.440 34,541 +0.26(+6.25%)
Mar 17, 2009 3.908 4.198 3.879 4.179 74,176 +0.21(+5.37%)
Mar 16, 2009 4.189 4.373 3.889 3.966 33,364 -0.15(-3.76%)
Mar 13, 2009 4.276 4.469 4.063 4.121 88,858 -0.13(-2.96%)
Mar 12, 2009 4.169 4.450 3.869 4.247 349,755 +0.06(+1.39%)
Mar 11, 2009 4.527 4.595 4.102 4.189 104,728 -0.34(-7.48%)
Mar 10, 2009 3.869 4.556 3.869 4.527 69,713 +0.78(+20.93%)
Mar 09, 2009 3.947 4.131 3.734 3.744 115,485 -0.25(-6.30%)
Mar 06, 2009 3.947 4.140 3.869 3.995 56,373 +0.11(+2.74%)
Mar 05, 2009 3.966 4.034 3.869 3.889 68,340 -0.20(-4.96%)
Mar 04, 2009 4.053 4.121 3.879 4.092 47,763 -0.02(-0.47%)
Mar 02, 2009 4.353 4.479 3.918 4.111 54,334 -0.34(-7.61%)
Feb 27, 2009 4.276 4.605 4.140 4.450 52,521 +0.10(+2.22%)
Feb 26, 2009 4.460 4.721 4.344 4.353 65,385 -0.05(-1.10%)
Feb 25, 2009 4.672 4.672 4.305 4.402 48,798 -0.30(-6.38%)
Feb 24, 2009 4.218 4.711 4.034 4.701 60,024 +0.56(+13.55%)
Feb 23, 2009 4.527 4.527 4.044 4.140 39,426 -0.34(-7.56%)
Feb 20, 2009 4.469 4.711 4.421 4.479 44,943 -0.09(-1.91%)
Feb 19, 2009 4.605 4.808 4.547 4.566 21,255 +0.06(+1.29%)
Feb 18, 2009 4.624 4.827 4.508 4.508 37,598 -0.07(-1.48%)
Feb 17, 2009 4.711 4.759 4.489 4.576 42,495 -0.42(-8.33%)
Feb 13, 2009 4.701 5.059 4.653 4.992 19,778 +0.31(+6.61%)
Feb 12, 2009 4.426 4.721 4.402 4.682 39,964 +0.01(+0.21%)
Feb 11, 2009 4.711 5.010 4.605 4.672 31,855 -0.02(-0.41%)
Feb 10, 2009 5.272 5.282 4.643 4.692 54,647 -0.49(-9.51%)
Feb 09, 2009 5.088 5.243 5.001 5.185 24,383 +0.04(+0.75%)
Feb 06, 2009 4.711 5.292 4.634 5.146 41,429 +0.41(+8.57%)
Feb 05, 2009 4.595 5.001 4.479 4.740 36,168 +0.11(+2.30%)
Feb 04, 2009 5.108 5.175 4.508 4.634 44,988 -0.48(-9.45%)
Feb 03, 2009 4.934 5.224 4.750 5.117 56,515 +0.23(+4.75%)
Feb 02, 2009 4.489 4.905 4.411 4.885 38,697 +0.32(+6.99%)
Jan 30, 2009 4.643 4.711 4.353 4.566 65,075 -0.02(-0.42%)
Jan 29, 2009 5.166 5.175 4.460 4.585 26,155 -0.59(-11.40%)
Jan 28, 2009 4.847 5.263 4.847 5.175 40,228 +0.45(+9.63%)
Jan 27, 2009 4.518 4.885 4.479 4.721 56,069 +0.21(+4.72%)
Jan 26, 2009 4.344 4.692 4.256 4.508 53,792 +0.18(+4.25%)
Jan 23, 2009 4.005 4.498 3.966 4.324 64,106 +0.23(+5.67%)
Jan 22, 2009 4.256 4.353 4.082 4.092 37,203 -0.29(-6.62%)
Jan 21, 2009 3.966 4.440 3.869 4.382 104,959 +0.51(+13.25%)
Jan 20, 2009 4.179 4.322 3.869 3.869 75,406 -0.39(-9.09%)
Jan 16, 2009 4.411 4.460 4.160 4.256 88,994 -0.11(-2.44%)
Jan 15, 2009 4.701 4.788 4.305 4.363 209,082 -0.47(-9.80%)
Jan 14, 2009 4.943 5.079 4.837 4.837 55,195 -0.19(-3.85%)
Jan 13, 2009 5.166 5.185 4.953 5.030 36,394 -0.17(-3.35%)
Jan 12, 2009 5.562 5.562 4.982 5.204 80,547 -0.51(-8.97%)
Jan 09, 2009 6.288 6.288 5.698 5.717 52,738 -0.59(-9.36%)
Jan 08, 2009 5.862 6.317 5.843 6.307 48,316 +0.46(+7.95%)
Jan 07, 2009 5.998 6.085 5.717 5.843 40,904 -0.26(-4.28%)
Jan 06, 2009 5.843 6.172 5.707 6.104 68,952 +0.32(+5.52%)
Jan 05, 2009 6.152 6.152 5.388 5.785 72,761 -0.36(-5.83%)
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.