Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vicor Cp (NQ: VICR )

33.99 -1.22 (-3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 28, 2003 11.10 11.27 10.87 11.11 28,662 +0.07(+0.61%)
Nov 26, 2003 10.93 11.14 10.87 11.04 28,907 +0.35(+3.26%)
Nov 25, 2003 10.72 11.11 10.69 10.69 37,679 -0.04(-0.36%)
Nov 24, 2003 10.54 10.80 10.28 10.73 58,188 +0.41(+3.94%)
Nov 21, 2003 10.32 10.60 10.16 10.32 40,736 +0.00(+0.00%)
Nov 20, 2003 10.37 10.59 10.10 10.32 113,155 +0.07(+0.66%)
Nov 19, 2003 10.16 10.59 10.16 10.25 28,787 +0.10(+0.95%)
Nov 18, 2003 10.17 10.64 10.16 10.16 42,906 -0.15(-1.42%)
Nov 17, 2003 10.44 10.68 10.16 10.30 61,748 -0.19(-1.83%)
Nov 14, 2003 10.86 10.88 10.45 10.50 101,295 -0.22(-2.08%)
Nov 13, 2003 10.64 10.88 10.44 10.72 89,852 +0.08(+0.73%)
Nov 12, 2003 10.30 10.67 10.26 10.64 46,292 +0.44(+4.27%)
Nov 11, 2003 10.21 10.46 10.18 10.21 67,079 -0.11(-1.03%)
Nov 10, 2003 10.30 10.43 10.19 10.31 63,091 -0.17(-1.66%)
Nov 07, 2003 10.16 10.74 10.16 10.49 55,731 +0.24(+2.36%)
Nov 06, 2003 10.26 10.45 10.11 10.24 97,203 +0.14(+1.34%)
Nov 05, 2003 10.15 10.24 9.867 10.11 70,810 -0.03(-0.29%)
Nov 04, 2003 9.901 10.36 9.877 10.14 65,059 +0.21(+2.14%)
Nov 03, 2003 9.867 10.13 9.809 9.925 93,070 +0.12(+1.18%)
Oct 31, 2003 9.848 10.11 9.761 9.809 33,075 -0.04(-0.39%)
Oct 30, 2003 9.751 9.964 9.674 9.848 65,065 +0.10(+0.99%)
Oct 29, 2003 9.674 10.21 9.587 9.751 100,521 +0.08(+0.80%)
Oct 28, 2003 9.519 9.867 9.354 9.674 81,469 +0.15(+1.53%)
Oct 27, 2003 9.384 9.529 9.248 9.528 37,110 +0.23(+2.49%)
Oct 24, 2003 9.325 9.384 9.248 9.296 31,735 -0.04(-0.41%)
Oct 23, 2003 9.248 9.384 9.190 9.335 73,394 +0.05(+0.52%)
Oct 22, 2003 9.645 9.645 9.190 9.287 87,970 -0.46(-4.76%)
Oct 21, 2003 9.490 9.751 9.384 9.751 73,096 +0.13(+1.40%)
Oct 20, 2003 9.616 9.829 9.490 9.617 48,049 -0.15(-1.57%)
Oct 17, 2003 10.06 10.19 9.567 9.770 104,981 -0.24(-2.42%)
Oct 16, 2003 10.24 10.24 9.829 10.01 52,635 -0.18(-1.80%)
Oct 15, 2003 10.04 10.24 9.838 10.20 58,979 +0.07(+0.67%)
Oct 14, 2003 10.20 10.25 10.02 10.13 42,474 -0.03(-0.29%)
Oct 13, 2003 10.20 10.29 9.964 10.16 50,931 -0.15(-1.41%)
Oct 10, 2003 10.19 10.34 9.741 10.30 51,129 +0.16(+1.62%)
Oct 09, 2003 9.867 10.23 9.829 10.14 48,539 +0.29(+2.95%)
Oct 08, 2003 10.29 10.54 9.848 9.848 47,462 -0.59(-5.65%)
Oct 07, 2003 10.14 10.44 10.14 10.44 17,350 +0.04(+0.37%)
Oct 06, 2003 10.45 10.62 10.23 10.40 95,723 -0.17(-1.64%)
Oct 03, 2003 10.32 10.64 10.23 10.57 45,425 +0.42(+4.19%)
Oct 02, 2003 9.683 10.40 9.683 10.15 64,676 +0.29(+2.94%)
Oct 01, 2003 9.238 9.877 9.200 9.858 85,098 +0.63(+6.81%)
Sep 30, 2003 9.722 9.761 9.190 9.229 98,812 -0.45(-4.70%)
Sep 29, 2003 9.888 9.964 9.616 9.683 86,476 -0.20(-2.05%)
Sep 26, 2003 10.33 10.33 9.887 9.887 49,296 -0.32(-3.13%)
Sep 25, 2003 10.57 10.84 10.12 10.21 108,061 -0.44(-4.09%)
Sep 24, 2003 10.98 11.13 10.60 10.64 50,062 -0.34(-3.08%)
Sep 23, 2003 10.85 11.22 10.71 10.98 42,964 +0.34(+3.18%)
Sep 22, 2003 10.76 11.05 10.45 10.64 85,830 -0.15(-1.35%)
Sep 19, 2003 11.02 11.41 10.77 10.79 112,676 -0.25(-2.29%)
Sep 18, 2003 10.82 11.44 10.82 11.04 112,909 +0.23(+2.12%)
Sep 17, 2003 10.77 11.12 10.77 10.81 30,284 -0.17(-1.55%)
Sep 16, 2003 10.45 10.99 10.31 10.98 22,347 +0.62(+5.98%)
Sep 15, 2003 10.35 11.12 10.18 10.36 58,819 +0.20(+2.00%)
Sep 12, 2003 10.65 10.65 10.04 10.16 48,481 -0.30(-2.87%)
Sep 11, 2003 10.40 10.72 10.16 10.46 68,846 +0.16(+1.60%)
Sep 10, 2003 10.64 11.29 10.24 10.29 106,887 -0.58(-5.34%)
Sep 09, 2003 11.12 11.46 10.70 10.87 64,814 -0.33(-2.94%)
Sep 08, 2003 10.66 11.46 10.66 11.20 141,827 +0.35(+3.22%)
Sep 05, 2003 11.10 11.17 10.66 10.85 71,120 -0.30(-2.69%)
Sep 04, 2003 11.56 11.67 11.04 11.15 146,685 -0.32(-2.78%)
Sep 03, 2003 11.94 11.95 11.38 11.47 75,255 -0.62(-5.12%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.