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 )

32.97 -0.40 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2014 8.110 8.390 8.010 8.360 38,092 +0.23(+2.83%)
Apr 29, 2014 8.180 8.330 8.110 8.130 24,376 +0.01(+0.12%)
Apr 28, 2014 8.560 8.560 7.960 8.120 32,491 -0.02(-0.25%)
Apr 25, 2014 8.460 8.500 8.130 8.140 35,541 -0.39(-4.57%)
Apr 24, 2014 8.730 8.730 8.520 8.530 14,649 -0.12(-1.39%)
Apr 23, 2014 8.180 9.030 8.180 8.650 92,785 -0.22(-2.48%)
Apr 22, 2014 9.200 9.200 8.790 8.870 62,379 +0.04(+0.45%)
Apr 21, 2014 8.810 8.880 8.650 8.830 41,583 +0.01(+0.11%)
Apr 17, 2014 8.540 8.820 8.820 8.820 38,300 +0.28(+3.28%)
Apr 16, 2014 8.730 8.780 8.400 8.540 19,908 -0.10(-1.16%)
Apr 15, 2014 8.450 8.738 8.210 8.640 73,525 +0.22(+2.61%)
Apr 14, 2014 8.360 8.540 8.120 8.420 60,344 +0.18(+2.18%)
Apr 11, 2014 8.300 8.470 8.200 8.240 62,441 -0.16(-1.90%)
Apr 10, 2014 8.950 8.950 8.201 8.400 84,845 -0.57(-6.35%)
Apr 09, 2014 8.820 9.100 8.770 8.970 95,904 +0.17(+1.93%)
Apr 08, 2014 8.760 9.000 8.590 8.800 58,490 +0.04(+0.46%)
Apr 07, 2014 9.250 9.250 8.650 8.760 272,132 -0.54(-5.81%)
Apr 04, 2014 10.24 10.30 9.280 9.300 83,399 -0.91(-8.91%)
Apr 03, 2014 11.16 11.16 10.12 10.21 81,948 -0.97(-8.68%)
Apr 02, 2014 10.72 11.25 10.72 11.18 36,378 +0.50(+4.68%)
Apr 01, 2014 10.28 10.71 10.27 10.68 64,119 +0.48(+4.71%)
Mar 31, 2014 9.860 10.40 9.860 10.20 93,116 +0.39(+3.98%)
Mar 28, 2014 9.880 10.01 9.630 9.810 230,085 -0.08(-0.81%)
Mar 27, 2014 10.06 10.14 9.870 9.890 41,121 -0.21(-2.08%)
Mar 26, 2014 10.54 10.54 10.10 10.10 28,308 -0.35(-3.35%)
Mar 25, 2014 10.36 10.53 10.18 10.45 29,171 +0.14(+1.36%)
Mar 24, 2014 10.37 10.37 10.20 10.31 23,306 -0.03(-0.29%)
Mar 21, 2014 10.20 10.43 10.10 10.34 77,878 +0.15(+1.47%)
Mar 20, 2014 10.27 10.53 10.12 10.19 55,113 -0.12(-1.16%)
Mar 19, 2014 10.23 10.56 10.15 10.31 41,001 +0.07(+0.68%)
Mar 18, 2014 10.13 10.34 10.11 10.24 36,156 +0.14(+1.39%)
Mar 17, 2014 10.37 10.47 10.08 10.10 51,090 -0.22(-2.13%)
Mar 14, 2014 10.79 10.79 9.650 10.32 93,648 -0.61(-5.58%)
Mar 13, 2014 10.31 11.06 10.31 10.93 115,391 +0.62(+6.01%)
Mar 12, 2014 10.52 10.64 10.11 10.31 46,000 -0.33(-3.10%)
Mar 11, 2014 11.01 11.04 10.55 10.64 50,859 -0.35(-3.18%)
Mar 10, 2014 11.10 11.29 10.91 10.99 35,085 -0.31(-2.74%)
Mar 07, 2014 11.53 11.53 10.87 11.30 168,418 -0.12(-1.05%)
Mar 06, 2014 11.43 11.74 10.98 11.42 105,691 -0.02(-0.17%)
Mar 05, 2014 11.29 11.48 11.16 11.44 34,493 +0.08(+0.70%)
Mar 04, 2014 10.63 11.49 10.63 11.36 83,560 +0.90(+8.60%)
Mar 03, 2014 10.68 10.82 10.19 10.46 40,174 -0.31(-2.88%)
Feb 28, 2014 11.16 11.23 10.74 10.77 56,014 -0.36(-3.23%)
Feb 27, 2014 11.17 11.47 11.02 11.13 17,818 -0.12(-1.07%)
Feb 26, 2014 11.35 11.35 11.07 11.25 17,050 -0.04(-0.35%)
Feb 25, 2014 11.24 11.48 11.09 11.29 41,468 -0.07(-0.62%)
Feb 24, 2014 11.05 11.42 11.05 11.36 38,088 +0.27(+2.43%)
Feb 21, 2014 10.91 11.16 10.75 11.09 46,093 +0.26(+2.40%)
Feb 20, 2014 10.53 10.86 10.53 10.83 27,720 +0.28(+2.65%)
Feb 19, 2014 10.47 10.79 10.43 10.55 43,223 +0.01(+0.09%)
Feb 18, 2014 10.94 10.94 10.50 10.54 32,599 -0.37(-3.39%)
Feb 14, 2014 10.84 10.91 10.91 10.91 32,900 +0.02(+0.18%)
Feb 13, 2014 10.32 10.97 10.32 10.89 45,059 +0.43(+4.11%)
Feb 12, 2014 10.35 10.51 10.34 10.46 21,586 +0.09(+0.87%)
Feb 11, 2014 10.17 10.40 10.13 10.37 30,097 +0.24(+2.37%)
Feb 10, 2014 10.01 10.14 9.930 10.13 44,445 +0.02(+0.20%)
Feb 07, 2014 9.970 10.15 9.910 10.11 45,606 +0.18(+1.81%)
Feb 06, 2014 10.09 10.51 9.920 9.930 58,755 -0.10(-1.00%)
Feb 05, 2014 10.21 10.21 9.860 10.03 40,343 -0.22(-2.15%)
Feb 04, 2014 10.00 10.58 9.840 10.25 65,151 +0.27(+2.71%)
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.