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 (%)
May 31, 2012 6.000 6.170 5.840 6.020 121,952 +0.02(+0.33%)
May 30, 2012 6.070 6.140 5.970 6.000 46,911 -0.17(-2.76%)
May 29, 2012 6.240 6.370 6.130 6.170 49,854 -0.02(-0.32%)
May 25, 2012 6.290 6.310 6.160 6.190 28,191 -0.09(-1.43%)
May 24, 2012 6.270 6.320 6.110 6.280 27,374 +0.04(+0.64%)
May 23, 2012 6.000 6.320 5.820 6.240 110,301 +0.17(+2.80%)
May 22, 2012 6.460 6.540 5.960 6.070 76,029 -0.38(-5.89%)
May 21, 2012 6.310 6.510 6.260 6.450 48,732 +0.19(+3.04%)
May 18, 2012 6.230 6.470 6.120 6.260 75,120 +0.02(+0.32%)
May 17, 2012 6.300 6.410 6.130 6.240 64,972 -0.08(-1.27%)
May 16, 2012 6.590 6.650 6.240 6.320 60,245 -0.24(-3.66%)
May 15, 2012 6.480 6.590 6.440 6.560 43,860 +0.06(+0.92%)
May 14, 2012 6.370 6.530 6.340 6.500 68,746 +0.01(+0.15%)
May 11, 2012 6.490 6.691 6.410 6.490 59,550 -0.08(-1.22%)
May 10, 2012 6.570 6.620 6.420 6.570 26,662 +0.09(+1.39%)
May 09, 2012 6.520 6.640 6.450 6.480 66,016 -0.14(-2.11%)
May 08, 2012 6.530 6.710 6.510 6.620 36,158 +0.01(+0.15%)
May 07, 2012 6.570 6.730 6.461 6.610 67,466 +0.00(+0.00%)
May 04, 2012 6.570 6.750 6.570 6.610 90,142 -0.02(-0.30%)
May 03, 2012 6.880 7.010 6.490 6.630 107,860 -0.27(-3.91%)
May 02, 2012 6.850 6.940 6.800 6.900 74,908 +0.00(+0.00%)
May 01, 2012 6.970 7.240 6.890 6.900 61,166 -0.07(-1.00%)
Apr 30, 2012 7.260 7.370 6.940 6.970 71,257 -0.32(-4.39%)
Apr 27, 2012 7.250 7.430 7.060 7.290 56,210 +0.09(+1.25%)
Apr 26, 2012 7.390 7.480 7.190 7.200 40,637 -0.22(-2.96%)
Apr 25, 2012 7.670 7.670 7.370 7.420 80,095 -0.08(-1.07%)
Apr 24, 2012 7.290 7.520 7.250 7.500 47,839 +0.18(+2.46%)
Apr 23, 2012 7.440 7.470 7.200 7.320 51,219 -0.30(-3.94%)
Apr 20, 2012 7.730 7.820 7.550 7.620 68,427 +0.02(+0.26%)
Apr 19, 2012 7.590 7.720 7.520 7.600 86,767 +0.00(+0.00%)
Apr 18, 2012 7.810 7.930 7.570 7.600 46,709 -0.29(-3.68%)
Apr 17, 2012 7.800 8.060 7.690 7.890 39,789 +0.20(+2.60%)
Apr 16, 2012 7.660 7.780 7.590 7.690 33,452 +0.09(+1.18%)
Apr 13, 2012 7.780 7.780 7.580 7.600 54,575 -0.25(-3.18%)
Apr 12, 2012 7.735 7.910 7.700 7.850 48,212 +0.14(+1.82%)
Apr 11, 2012 7.730 7.870 7.580 7.710 60,198 +0.10(+1.31%)
Apr 10, 2012 7.730 7.780 7.590 7.610 77,246 -0.11(-1.42%)
Apr 09, 2012 7.760 7.870 7.690 7.720 129,814 -0.11(-1.40%)
Apr 05, 2012 7.940 8.110 7.800 7.830 57,739 -0.18(-2.25%)
Apr 04, 2012 7.920 8.050 7.760 8.010 77,877 +0.03(+0.38%)
Apr 03, 2012 8.370 8.370 7.960 7.980 49,621 -0.40(-4.77%)
Apr 02, 2012 7.940 8.390 7.940 8.380 72,883 +0.38(+4.75%)
Mar 30, 2012 8.100 8.100 7.920 8.000 32,601 +0.00(+0.00%)
Mar 29, 2012 7.960 8.160 7.940 8.000 28,723 -0.06(-0.74%)
Mar 28, 2012 8.180 8.200 7.950 8.060 45,746 -0.09(-1.10%)
Mar 27, 2012 8.290 8.370 8.070 8.150 39,882 -0.14(-1.69%)
Mar 26, 2012 8.280 8.430 8.070 8.290 51,807 +0.13(+1.59%)
Mar 23, 2012 8.010 8.160 7.980 8.160 25,225 +0.14(+1.75%)
Mar 22, 2012 8.000 8.170 7.960 8.020 36,521 -0.12(-1.47%)
Mar 21, 2012 8.080 8.280 8.000 8.140 36,844 +0.10(+1.24%)
Mar 20, 2012 8.310 8.370 8.020 8.040 51,967 -0.38(-4.51%)
Mar 19, 2012 7.940 8.480 7.940 8.420 61,837 +0.53(+6.72%)
Mar 16, 2012 7.840 8.000 7.800 7.890 120,097 +0.08(+1.02%)
Mar 15, 2012 7.890 7.920 7.770 7.810 104,295 -0.09(-1.14%)
Mar 14, 2012 8.060 8.170 7.820 7.900 64,741 -0.25(-3.07%)
Mar 13, 2012 7.980 8.170 7.780 8.150 49,316 +0.28(+3.56%)
Mar 12, 2012 7.980 8.050 7.810 7.870 28,266 -0.14(-1.75%)
Mar 09, 2012 7.760 8.150 7.740 8.010 46,409 +0.24(+3.09%)
Mar 08, 2012 7.790 7.900 7.610 7.770 34,128 +0.07(+0.91%)
Mar 07, 2012 7.750 7.910 7.660 7.700 38,312 +0.02(+0.26%)
Mar 06, 2012 7.870 7.900 7.670 7.680 95,078 -0.32(-4.00%)
Mar 05, 2012 8.050 8.160 7.740 8.000 62,177 -0.06(-0.74%)
Mar 02, 2012 8.130 8.310 8.030 8.060 96,697 -0.08(-0.98%)
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.