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 )

34.99 -0.03 (-0.09%)
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, 2008 5.582 6.530 5.373 6.394 125,164 +0.84(+15.16%)
Dec 30, 2008 5.495 5.659 5.417 5.553 62,751 +0.16(+3.05%)
Dec 29, 2008 5.737 5.766 5.330 5.388 48,483 -0.39(-6.70%)
Dec 26, 2008 5.340 5.785 5.253 5.775 42,478 +0.42(+7.76%)
Dec 24, 2008 5.243 5.379 5.185 5.359 15,021 +0.10(+1.84%)
Dec 23, 2008 5.330 5.417 5.195 5.263 31,447 -0.07(-1.27%)
Dec 22, 2008 5.321 5.330 4.914 5.330 64,637 +0.05(+0.92%)
Dec 19, 2008 5.340 5.533 5.088 5.282 254,000 +0.15(+2.82%)
Dec 18, 2008 5.437 5.485 4.992 5.137 48,637 -0.29(-5.35%)
Dec 17, 2008 5.214 5.543 4.972 5.427 93,409 +0.14(+2.56%)
Dec 16, 2008 4.556 5.388 4.402 5.292 143,495 +0.85(+19.17%)
Dec 15, 2008 5.011 5.011 4.373 4.440 60,137 -0.51(-10.35%)
Dec 12, 2008 4.160 5.030 4.160 4.953 66,707 +0.65(+15.06%)
Dec 11, 2008 4.692 4.972 4.305 4.305 56,384 -0.46(-9.74%)
Dec 10, 2008 4.818 4.924 4.566 4.769 52,313 +0.03(+0.61%)
Dec 09, 2008 4.943 4.992 4.740 4.740 116,150 -0.28(-5.59%)
Dec 08, 2008 4.866 5.175 4.537 5.021 137,630 +0.32(+6.79%)
Dec 05, 2008 4.682 4.788 4.450 4.701 189,030 -0.11(-2.21%)
Dec 04, 2008 4.663 4.963 4.663 4.808 87,100 -0.04(-0.80%)
Dec 03, 2008 4.566 4.885 4.563 4.847 80,877 +0.00(+0.00%)
Dec 02, 2008 4.701 4.934 4.440 4.847 185,562 +0.27(+5.92%)
Dec 01, 2008 5.388 5.388 4.547 4.576 308,393 -1.03(-18.31%)
Nov 28, 2008 5.369 5.601 4.963 5.601 24,363 +0.15(+2.66%)
Nov 26, 2008 4.740 5.456 4.740 5.456 65,412 +0.55(+11.24%)
Nov 25, 2008 5.079 5.185 4.566 4.905 135,803 -0.09(-1.74%)
Nov 24, 2008 4.547 5.166 3.811 4.992 144,551 +0.51(+11.45%)
Nov 21, 2008 4.082 4.508 3.676 4.479 171,980 +0.50(+12.65%)
Nov 20, 2008 4.140 4.324 3.947 3.976 103,034 -0.27(-6.38%)
Nov 19, 2008 4.479 4.730 4.247 4.247 84,236 -0.40(-8.54%)
Nov 18, 2008 4.624 4.885 4.256 4.643 114,889 -0.12(-2.44%)
Nov 17, 2008 4.895 5.396 4.759 4.759 43,757 -0.18(-3.72%)
Nov 14, 2008 5.175 5.185 4.885 4.943 52,443 -0.47(-8.75%)
Nov 13, 2008 4.788 5.514 4.363 5.417 82,523 +0.66(+13.82%)
Nov 12, 2008 5.166 5.166 4.450 4.759 111,798 -0.52(-9.89%)
Nov 11, 2008 5.098 5.746 5.098 5.282 72,122 +0.11(+2.06%)
Nov 10, 2008 5.853 6.172 5.011 5.175 58,223 -0.49(-8.70%)
Nov 07, 2008 6.704 7.149 5.620 5.669 239,170 -0.58(-9.29%)
Nov 06, 2008 7.013 7.091 6.065 6.249 135,649 -1.02(-13.98%)
Nov 05, 2008 7.139 7.516 7.130 7.265 97,429 -0.09(-1.18%)
Nov 04, 2008 7.497 7.652 7.081 7.352 84,175 -0.08(-1.04%)
Nov 03, 2008 6.762 7.449 6.259 7.429 111,078 +0.67(+9.87%)
Oct 31, 2008 6.046 6.946 5.872 6.762 131,256 +0.75(+12.56%)
Oct 30, 2008 5.775 6.201 5.611 6.007 73,035 +0.42(+7.44%)
Oct 29, 2008 4.876 5.785 4.847 5.591 143,831 +0.75(+15.60%)
Oct 28, 2008 4.605 5.117 4.247 4.837 91,485 +0.36(+7.99%)
Oct 27, 2008 4.537 4.750 4.382 4.479 61,531 -0.13(-2.73%)
Oct 24, 2008 4.489 4.992 4.334 4.605 176,146 -0.36(-7.21%)
Oct 23, 2008 5.611 5.862 4.769 4.963 153,163 -0.60(-10.78%)
Oct 22, 2008 6.007 6.472 5.562 5.562 86,744 -0.64(-10.30%)
Oct 21, 2008 6.123 6.578 5.988 6.201 101,779 +0.00(+0.00%)
Oct 20, 2008 5.969 6.249 5.688 6.201 57,807 +0.41(+7.01%)
Oct 17, 2008 5.359 6.220 5.214 5.795 111,471 +0.19(+3.45%)
Oct 16, 2008 5.456 5.707 5.185 5.601 307,585 +0.18(+3.39%)
Oct 15, 2008 6.104 6.143 5.321 5.417 105,224 -0.82(-13.18%)
Oct 14, 2008 6.772 7.255 6.152 6.240 94,938 -0.34(-5.15%)
Oct 13, 2008 5.746 6.665 5.591 6.578 164,959 +1.40(+27.10%)
Oct 10, 2008 5.224 5.659 4.402 5.175 412,694 -0.12(-2.19%)
Oct 09, 2008 6.423 6.752 5.040 5.292 163,468 -0.90(-14.53%)
Oct 08, 2008 6.317 6.839 5.862 6.191 232,769 -0.28(-4.33%)
Oct 07, 2008 7.729 7.729 6.423 6.472 210,239 -1.14(-14.99%)
Oct 06, 2008 8.078 8.261 7.400 7.613 149,549 -0.68(-8.17%)
Oct 03, 2008 8.116 8.755 8.107 8.290 116,625 +0.27(+3.38%)
Oct 02, 2008 8.406 8.552 7.903 8.020 95,591 -0.44(-5.15%)
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.