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 )

84.44 +0.51 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2006 9.047 9.047 8.418 8.893 810,275 -0.31(-3.33%)
Feb 27, 2006 9.599 9.599 9.094 9.200 188,520 -0.43(-4.49%)
Feb 24, 2006 9.047 9.707 9.010 9.632 193,958 +0.14(+1.51%)
Feb 23, 2006 10.44 10.81 8.897 9.489 677,948 -1.02(-9.66%)
Feb 22, 2006 10.81 10.90 10.38 10.50 108,761 -0.44(-4.03%)
Feb 21, 2006 11.25 11.25 10.93 10.95 38,066 -0.31(-2.75%)
Feb 17, 2006 11.26 11.36 11.25 11.25 36,253 -0.13(-1.16%)
Feb 16, 2006 11.39 11.39 11.39 11.39 7,250 +0.02(+0.18%)
Feb 15, 2006 11.36 11.46 11.30 11.37 68,882 +0.11(+1.00%)
Feb 14, 2006 11.02 11.42 11.02 11.25 83,384 +0.10(+0.87%)
Feb 13, 2006 11.14 11.16 11.07 11.16 21,752 -0.10(-0.86%)
Feb 10, 2006 11.25 11.26 11.14 11.25 87,009 +0.00(+0.00%)
Feb 09, 2006 11.36 11.36 11.15 11.25 235,650 -0.16(-1.41%)
Feb 08, 2006 11.25 11.41 11.03 11.41 150,453 +0.35(+3.13%)
Feb 07, 2006 10.46 11.14 10.46 11.07 116,012 +0.38(+3.55%)
Feb 06, 2006 10.56 10.69 10.51 10.69 19,939 +0.03(+0.27%)
Feb 03, 2006 10.71 10.71 10.52 10.66 32,628 +0.05(+0.46%)
Feb 02, 2006 10.38 10.61 10.35 10.61 21,752 +0.11(+1.05%)
Feb 01, 2006 10.39 10.53 10.39 10.50 36,253 +0.26(+2.56%)
Jan 31, 2006 10.28 10.28 10.15 10.24 18,126 -0.19(-1.84%)
Jan 30, 2006 10.59 10.74 10.27 10.43 139,577 -0.10(-0.94%)
Jan 27, 2006 10.53 10.53 10.53 10.53 0 +0.00(+0.00%)
Jan 26, 2006 10.53 10.53 10.53 10.53 3,625 +0.10(+0.95%)
Jan 25, 2006 10.41 10.59 10.41 10.43 61,631 +0.17(+1.66%)
Jan 24, 2006 10.26 10.48 10.26 10.26 38,066 -0.15(-1.46%)
Jan 23, 2006 10.32 10.41 10.10 10.41 59,818 -0.01(-0.08%)
Jan 20, 2006 10.37 10.58 10.24 10.42 41,692 +0.06(+0.62%)
Jan 19, 2006 10.36 10.36 10.27 10.36 36,253 -0.18(-1.70%)
Jan 18, 2006 10.54 10.54 10.54 10.54 21,752 -0.03(-0.31%)
Jan 17, 2006 10.43 10.70 10.43 10.57 38,066 -0.02(-0.21%)
Jan 13, 2006 10.28 10.64 10.28 10.59 106,949 +0.16(+1.52%)
Jan 12, 2006 10.32 10.47 10.13 10.43 96,072 +0.17(+1.68%)
Jan 11, 2006 10.21 10.26 10.04 10.26 137,764 +0.18(+1.75%)
Jan 10, 2006 10.22 10.27 10.08 10.08 48,942 -0.03(-0.33%)
Jan 09, 2006 10.15 10.33 9.950 10.12 132,326 -0.03(-0.33%)
Jan 06, 2006 10.21 10.21 10.11 10.15 77,945 +0.04(+0.44%)
Jan 05, 2006 10.37 10.39 9.952 10.11 427,796 -0.16(-1.57%)
Jan 04, 2006 10.33 10.33 9.939 10.27 395,167 +0.13(+1.31%)
Jan 03, 2006 9.374 10.27 9.310 10.14 487,615 +0.85(+9.10%)
Dec 30, 2005 9.323 9.323 9.180 9.290 50,755 +0.03(+0.29%)
Dec 29, 2005 9.047 9.268 8.871 9.264 183,082 +0.28(+3.12%)
Dec 28, 2005 8.827 8.986 8.683 8.983 77,945 +0.17(+1.90%)
Dec 27, 2005 8.827 8.827 8.661 8.816 19,939 +0.15(+1.78%)
Dec 23, 2005 8.716 8.716 8.661 8.661 81,571 +0.00(+0.00%)
Dec 22, 2005 8.811 8.811 8.551 8.661 166,768 +0.03(+0.38%)
Dec 21, 2005 8.551 8.769 8.551 8.628 43,504 +0.02(+0.26%)
Dec 20, 2005 8.716 8.716 8.551 8.606 157,704 -0.12(-1.39%)
Dec 19, 2005 8.551 8.727 8.504 8.727 279,155 +0.18(+2.06%)
Dec 16, 2005 8.229 8.551 8.229 8.551 195,771 +0.31(+3.75%)
Dec 15, 2005 8.207 8.324 8.103 8.242 119,637 +0.15(+1.88%)
Dec 14, 2005 7.834 8.275 7.834 8.090 239,275 +0.32(+4.06%)
Dec 13, 2005 7.774 7.774 7.774 7.774 50,755 +0.04(+0.48%)
Dec 12, 2005 7.834 7.834 7.737 7.737 30,815 -0.07(-0.88%)
Dec 09, 2005 7.690 7.812 7.648 7.805 36,253 +0.28(+3.69%)
Dec 08, 2005 7.655 7.695 7.507 7.527 52,568 -0.14(-1.84%)
Dec 07, 2005 7.699 7.699 7.668 7.668 43,504 -0.04(-0.49%)
Dec 06, 2005 7.575 7.772 7.556 7.706 88,822 +0.13(+1.75%)
Dec 05, 2005 7.558 7.659 7.558 7.573 27,190 -0.04(-0.52%)
Dec 02, 2005 7.613 7.613 7.613 7.613 0 +0.00(+0.00%)
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.