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

V S E Cp (NQ: VSEC )

81.86 +1.53 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2012 10.84 11.26 10.71 11.00 54,618 +0.18(+1.63%)
Dec 28, 2012 10.88 10.95 10.79 10.82 12,597 -0.06(-0.58%)
Dec 27, 2012 10.61 10.95 10.57 10.88 18,047 +0.23(+2.13%)
Dec 26, 2012 10.66 10.75 10.64 10.66 19,121 -0.02(-0.21%)
Dec 24, 2012 10.41 10.81 10.15 10.68 33,664 +0.27(+2.57%)
Dec 21, 2012 10.49 10.51 9.957 10.41 130,571 -0.10(-0.95%)
Dec 20, 2012 10.51 10.51 10.36 10.51 38,020 +0.00(+0.04%)
Dec 19, 2012 10.52 10.52 10.43 10.51 13,506 -0.00(-0.04%)
Dec 18, 2012 10.30 10.52 10.26 10.51 11,940 +0.19(+1.89%)
Dec 17, 2012 9.966 10.32 9.907 10.32 50,267 +0.41(+4.12%)
Dec 14, 2012 10.27 10.33 9.907 9.907 22,376 -0.35(-3.45%)
Dec 13, 2012 10.34 10.39 10.26 10.26 10,076 -0.10(-0.96%)
Dec 12, 2012 10.27 10.42 10.12 10.36 12,447 +0.10(+0.93%)
Dec 11, 2012 10.41 10.41 10.12 10.27 31,615 -0.12(-1.18%)
Dec 10, 2012 10.24 10.47 10.24 10.39 13,907 +0.19(+1.87%)
Dec 07, 2012 10.43 10.43 10.15 10.20 32,480 -0.21(-2.00%)
Dec 06, 2012 10.37 10.50 10.35 10.41 12,569 +0.06(+0.57%)
Dec 05, 2012 10.27 10.35 10.13 10.35 8,050 +0.25(+2.52%)
Dec 04, 2012 10.11 10.25 10.04 10.09 41,359 -0.34(-3.30%)
Nov 30, 2012 10.37 10.56 10.26 10.44 47,788 +0.05(+0.52%)
Nov 29, 2012 10.12 10.51 10.12 10.38 49,244 +0.34(+3.43%)
Nov 28, 2012 10.07 10.15 9.907 10.04 5,107 -0.10(-0.98%)
Nov 27, 2012 10.15 10.42 9.993 10.14 88,682 -0.02(-0.18%)
Nov 26, 2012 10.30 10.30 10.04 10.16 29,723 -0.19(-1.84%)
Nov 23, 2012 10.07 10.56 9.971 10.35 29,463 +0.26(+2.56%)
Nov 21, 2012 9.975 10.20 9.862 10.09 9,527 +0.13(+1.27%)
Nov 20, 2012 10.06 10.07 9.903 9.962 35,883 -0.22(-2.14%)
Nov 19, 2012 10.02 10.18 9.549 10.18 9,918 +0.70(+7.37%)
Nov 16, 2012 9.576 9.680 9.318 9.481 47,543 -0.10(-0.99%)
Nov 15, 2012 9.735 9.943 9.526 9.576 50,671 -0.16(-1.63%)
Nov 14, 2012 10.18 10.18 9.726 9.735 10,551 -0.44(-4.32%)
Nov 13, 2012 9.934 10.64 9.780 10.17 33,995 +0.18(+1.77%)
Nov 12, 2012 9.884 10.10 9.875 9.998 7,035 +0.11(+1.10%)
Nov 09, 2012 10.14 10.41 9.848 9.889 31,569 -0.24(-2.42%)
Nov 08, 2012 10.11 10.27 10.09 10.13 17,586 +0.06(+0.63%)
Nov 07, 2012 10.78 10.80 10.03 10.07 27,136 -0.81(-7.42%)
Nov 06, 2012 10.81 10.88 10.62 10.88 22,701 +0.21(+1.96%)
Nov 05, 2012 10.75 10.76 10.63 10.67 10,043 -0.15(-1.34%)
Nov 02, 2012 10.85 10.93 10.73 10.81 23,118 -0.04(-0.37%)
Nov 01, 2012 10.73 10.93 10.73 10.85 13,784 +0.17(+1.56%)
Oct 31, 2012 10.73 10.88 10.69 10.69 12,821 -0.05(-0.50%)
Oct 26, 2012 10.85 10.74 10.74 10.74 70,812 -0.19(-1.74%)
Oct 25, 2012 11.04 11.04 10.85 10.93 12,456 -0.07(-0.62%)
Oct 24, 2012 11.13 11.14 11.00 11.00 3,396 -0.08(-0.73%)
Oct 23, 2012 11.16 11.16 10.97 11.08 36,342 -0.14(-1.29%)
Oct 19, 2012 11.30 11.39 11.14 11.23 34,888 -0.12(-1.04%)
Oct 18, 2012 11.38 11.41 11.34 11.34 21,746 -0.05(-0.44%)
Oct 17, 2012 11.39 11.39 11.34 11.39 8,375 +0.00(+0.04%)
Oct 16, 2012 11.35 11.39 11.25 11.39 20,785 +0.06(+0.56%)
Oct 15, 2012 11.33 11.33 10.99 11.32 19,119 +0.05(+0.44%)
Oct 12, 2012 11.37 11.37 11.16 11.27 57,490 -0.10(-0.87%)
Oct 11, 2012 11.39 11.42 11.29 11.37 10,978 +0.03(+0.28%)
Oct 10, 2012 11.31 11.37 11.28 11.34 18,917 +0.07(+0.64%)
Oct 09, 2012 11.36 11.41 11.27 11.27 16,902 -0.15(-1.31%)
Oct 08, 2012 11.13 11.42 11.11 11.42 66,572 +0.23(+2.02%)
Oct 05, 2012 11.26 11.30 11.09 11.19 55,844 -0.01(-0.08%)
Oct 04, 2012 11.22 11.30 11.14 11.20 15,071 -0.02(-0.16%)
Oct 03, 2012 11.27 11.27 11.13 11.22 26,384 +0.19(+1.72%)
Oct 02, 2012 11.11 11.27 10.92 11.03 33,091 -0.04(-0.37%)
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.