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 )

34.86 +0.45 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2009 9.103 8.997 8.997 8.997 63,677 -0.09(-0.96%)
Dec 30, 2009 9.064 9.117 8.861 9.084 77,582 -0.01(-0.11%)
Dec 29, 2009 9.103 9.219 8.948 9.093 82,047 +0.05(+0.53%)
Dec 28, 2009 9.016 9.238 8.958 9.045 75,135 +0.05(+0.54%)
Dec 24, 2009 9.064 9.064 8.813 8.997 38,455 +0.00(+0.00%)
Dec 23, 2009 8.716 9.064 8.542 8.997 87,327 +0.34(+3.91%)
Dec 22, 2009 8.726 8.726 8.426 8.658 68,669 -0.02(-0.22%)
Dec 21, 2009 8.629 8.997 8.445 8.677 79,100 +0.09(+1.01%)
Dec 18, 2009 8.619 8.939 8.377 8.590 296,145 +0.04(+0.45%)
Dec 17, 2009 8.668 8.910 8.542 8.552 84,413 -0.17(-2.00%)
Dec 16, 2009 8.735 8.939 8.542 8.726 81,671 +0.09(+1.01%)
Dec 15, 2009 8.760 8.929 8.629 8.639 64,131 -0.15(-1.65%)
Dec 14, 2009 8.813 9.026 8.619 8.784 95,723 +0.07(+0.78%)
Dec 11, 2009 8.687 8.851 8.387 8.716 89,492 +0.07(+0.78%)
Dec 10, 2009 9.045 9.200 8.513 8.648 174,449 -0.32(-3.56%)
Dec 09, 2009 9.006 9.180 8.880 8.968 43,846 -0.01(-0.11%)
Dec 08, 2009 9.103 9.363 8.948 8.977 103,670 -0.19(-2.11%)
Dec 07, 2009 8.571 9.277 8.532 9.171 122,665 +0.57(+6.64%)
Dec 04, 2009 8.087 8.619 8.068 8.600 74,115 +0.71(+8.95%)
Dec 03, 2009 8.174 8.174 7.884 7.894 68,085 -0.22(-2.74%)
Dec 02, 2009 8.029 8.184 7.923 8.116 36,532 +0.12(+1.45%)
Dec 01, 2009 8.058 8.174 7.874 8.000 38,539 +0.07(+0.85%)
Nov 30, 2009 7.826 8.020 7.633 7.932 86,693 +0.07(+0.86%)
Nov 27, 2009 7.681 7.971 7.681 7.865 29,444 -0.16(-2.05%)
Nov 25, 2009 8.261 8.358 7.845 8.029 37,246 -0.17(-2.12%)
Nov 24, 2009 8.000 8.300 8.000 8.203 40,991 -0.01(-0.12%)
Nov 23, 2009 7.981 8.358 7.855 8.213 74,818 +0.33(+4.17%)
Nov 20, 2009 7.720 7.981 7.623 7.884 89,914 +0.11(+1.37%)
Nov 19, 2009 7.575 7.903 7.497 7.778 95,780 -0.07(-0.86%)
Nov 18, 2009 7.671 7.923 7.497 7.845 88,348 +0.19(+2.53%)
Nov 17, 2009 7.826 8.426 7.381 7.652 228,025 -0.21(-2.71%)
Nov 16, 2009 7.739 7.971 7.555 7.865 56,057 +0.16(+2.14%)
Nov 13, 2009 7.400 7.787 7.294 7.700 48,523 +0.40(+5.43%)
Nov 12, 2009 7.604 7.691 7.304 7.304 55,566 -0.28(-3.70%)
Nov 11, 2009 7.604 7.710 7.458 7.584 50,573 +0.11(+1.42%)
Nov 10, 2009 7.546 7.932 7.468 7.478 88,135 -0.11(-1.40%)
Nov 09, 2009 7.546 7.768 7.526 7.584 81,576 +0.16(+2.22%)
Nov 06, 2009 7.497 7.623 7.342 7.420 36,078 -0.15(-2.04%)
Nov 05, 2009 7.546 7.651 7.304 7.575 52,550 +0.11(+1.42%)
Nov 04, 2009 6.830 7.797 6.830 7.468 267,925 +0.91(+13.86%)
Nov 03, 2009 6.472 6.656 6.288 6.559 37,385 +0.03(+0.44%)
Nov 02, 2009 6.646 6.810 6.298 6.530 69,721 -0.07(-1.03%)
Oct 30, 2009 6.675 6.685 6.423 6.597 59,995 -0.15(-2.15%)
Oct 29, 2009 6.694 6.926 6.646 6.743 60,769 +0.13(+1.90%)
Oct 28, 2009 6.743 6.801 6.491 6.617 42,061 -0.15(-2.15%)
Oct 27, 2009 6.839 7.013 6.762 6.762 37,310 -0.07(-0.99%)
Oct 26, 2009 6.743 6.888 6.646 6.830 84,947 +0.08(+1.15%)
Oct 23, 2009 6.887 7.062 6.675 6.752 56,044 -0.25(-3.59%)
Oct 22, 2009 6.868 7.042 6.646 7.004 129,254 +0.14(+1.97%)
Oct 21, 2009 6.897 7.062 6.791 6.868 162,960 -0.04(-0.56%)
Oct 20, 2009 6.994 7.575 6.288 6.907 558,213 -0.47(-6.42%)
Oct 19, 2009 7.468 7.575 7.371 7.381 79,815 -0.03(-0.39%)
Oct 16, 2009 7.691 7.865 7.333 7.410 286,744 -0.35(-4.49%)
Oct 15, 2009 7.487 7.816 7.362 7.758 97,425 +0.16(+2.17%)
Oct 14, 2009 7.623 7.652 7.381 7.594 69,029 +0.03(+0.38%)
Oct 13, 2009 7.449 7.623 7.400 7.565 30,052 +0.09(+1.16%)
Oct 12, 2009 7.428 7.536 7.352 7.478 16,089 -0.03(-0.39%)
Oct 09, 2009 7.265 7.536 7.178 7.507 56,861 +0.26(+3.60%)
Oct 08, 2009 7.371 7.536 7.236 7.246 57,831 -0.02(-0.27%)
Oct 07, 2009 7.304 7.391 7.207 7.265 38,416 -0.04(-0.53%)
Oct 06, 2009 6.984 7.304 6.781 7.304 66,552 +0.37(+5.30%)
Oct 05, 2009 6.984 7.110 6.849 6.936 50,943 +0.05(+0.70%)
Oct 02, 2009 6.888 7.159 6.888 6.888 35,941 -0.12(-1.66%)
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.