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 (%)
Jun 30, 2009 6.859 6.994 6.733 6.984 85,012 +0.15(+2.27%)
Jun 29, 2009 6.965 6.965 6.714 6.830 74,223 -0.14(-1.94%)
Jun 26, 2009 6.607 7.062 6.404 6.965 650,290 +0.29(+4.35%)
Jun 25, 2009 6.394 6.743 6.162 6.675 49,707 +0.33(+5.18%)
Jun 24, 2009 6.336 6.675 6.201 6.346 41,948 +0.08(+1.23%)
Jun 23, 2009 6.491 6.520 6.220 6.269 55,996 -0.17(-2.70%)
Jun 22, 2009 6.685 6.685 6.385 6.443 143,817 -0.30(-4.45%)
Jun 19, 2009 6.839 6.839 6.646 6.743 105,626 +0.08(+1.16%)
Jun 18, 2009 6.723 6.781 6.549 6.665 30,565 -0.10(-1.43%)
Jun 17, 2009 6.346 6.868 6.327 6.762 113,060 +0.44(+6.88%)
Jun 16, 2009 6.211 6.461 6.152 6.327 45,468 +0.18(+2.99%)
Jun 15, 2009 6.646 6.646 5.814 6.143 52,440 -0.55(-8.24%)
Jun 12, 2009 6.414 6.694 6.414 6.694 28,624 +0.22(+3.44%)
Jun 11, 2009 6.278 6.675 6.046 6.472 42,009 +0.20(+3.24%)
Jun 10, 2009 6.036 6.288 5.591 6.269 83,604 +0.33(+5.54%)
Jun 09, 2009 6.830 6.868 5.872 5.940 144,980 -0.85(-12.54%)
Jun 08, 2009 6.781 6.868 6.665 6.791 43,384 -0.05(-0.71%)
Jun 05, 2009 6.868 7.013 6.578 6.839 67,278 -0.06(-0.84%)
Jun 04, 2009 6.462 7.033 6.404 6.897 104,217 +0.43(+6.58%)
Jun 03, 2009 6.182 6.472 6.075 6.472 40,561 +0.19(+3.08%)
Jun 02, 2009 5.804 6.317 5.756 6.278 117,675 +0.45(+7.81%)
Jun 01, 2009 5.369 5.824 5.369 5.824 107,859 +0.56(+10.66%)
May 29, 2009 5.417 5.417 4.914 5.263 224,648 -0.16(-3.03%)
May 28, 2009 5.901 5.901 5.263 5.427 164,531 -0.42(-7.12%)
May 27, 2009 6.152 6.317 5.804 5.843 26,455 -0.38(-6.07%)
May 26, 2009 5.849 6.240 5.849 6.220 53,150 +0.40(+6.81%)
May 22, 2009 5.756 5.920 5.659 5.824 27,222 +0.11(+1.86%)
May 21, 2009 5.707 5.804 5.514 5.717 29,365 -0.12(-1.99%)
May 20, 2009 5.785 6.094 5.640 5.833 64,654 +0.14(+2.38%)
May 19, 2009 5.872 6.046 5.601 5.698 46,241 -0.24(-4.07%)
May 18, 2009 5.456 5.949 5.311 5.940 124,727 +0.57(+10.63%)
May 15, 2009 5.591 5.698 5.311 5.369 38,997 -0.19(-3.48%)
May 14, 2009 5.388 5.659 5.301 5.562 39,752 +0.22(+4.17%)
May 13, 2009 5.630 5.659 5.311 5.340 38,139 -0.42(-7.23%)
May 12, 2009 5.688 5.998 5.514 5.756 37,091 +0.11(+1.88%)
May 11, 2009 5.843 6.211 5.562 5.649 77,543 -0.40(-6.56%)
May 08, 2009 5.824 6.046 5.742 6.046 68,385 +0.34(+5.93%)
May 07, 2009 5.998 6.017 5.582 5.707 93,177 -0.18(-3.12%)
May 06, 2009 5.804 6.065 5.775 5.891 138,025 -0.22(-3.64%)
May 05, 2009 5.514 6.182 5.398 6.114 184,224 +0.55(+9.91%)
May 04, 2009 5.369 5.572 5.321 5.562 52,029 +0.24(+4.55%)
May 01, 2009 5.185 5.398 5.185 5.321 35,045 +0.13(+2.42%)
Apr 30, 2009 5.301 5.466 5.166 5.195 52,889 -0.05(-0.92%)
Apr 29, 2009 5.214 5.398 5.146 5.243 30,916 +0.08(+1.50%)
Apr 28, 2009 5.040 5.263 5.040 5.166 17,694 +0.06(+1.14%)
Apr 27, 2009 5.127 5.282 5.030 5.108 45,361 -0.12(-2.22%)
Apr 24, 2009 5.301 5.379 5.156 5.224 61,659 -0.01(-0.18%)
Apr 23, 2009 5.350 5.350 5.127 5.233 31,783 -0.11(-1.99%)
Apr 22, 2009 5.282 5.475 5.233 5.340 28,375 -0.06(-1.08%)
Apr 21, 2009 5.253 5.475 5.214 5.398 77,106 +0.13(+2.39%)
Apr 20, 2009 5.620 5.785 5.272 5.272 41,761 -0.52(-9.01%)
Apr 17, 2009 5.862 5.862 5.669 5.795 44,606 -0.04(-0.66%)
Apr 16, 2009 5.427 5.833 5.388 5.833 42,410 +0.39(+7.10%)
Apr 15, 2009 5.379 5.495 5.340 5.446 17,465 +0.01(+0.18%)
Apr 14, 2009 5.282 5.456 5.282 5.437 63,644 +0.01(+0.18%)
Apr 13, 2009 5.321 5.495 5.272 5.427 26,781 -0.01(-0.18%)
Apr 09, 2009 5.214 5.437 5.050 5.437 78,400 +0.30(+5.84%)
Apr 08, 2009 4.837 5.137 4.827 5.137 35,989 +0.37(+7.71%)
Apr 07, 2009 4.876 4.934 4.759 4.769 57,543 -0.24(-4.83%)
Apr 06, 2009 5.108 5.117 4.857 5.011 40,845 -0.19(-3.72%)
Apr 03, 2009 5.195 5.282 5.040 5.204 63,372 +0.01(+0.19%)
Apr 02, 2009 4.905 5.224 4.905 5.195 101,519 +0.48(+10.27%)
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.