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 )

33.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2004 12.65 12.82 12.62 12.68 63,367 -0.15(-1.13%)
Dec 30, 2004 12.84 13.00 12.69 12.83 48,998 -0.23(-1.78%)
Dec 29, 2004 12.68 13.13 12.60 13.06 91,278 +0.07(+0.52%)
Dec 28, 2004 12.14 13.00 12.14 12.99 51,272 +0.70(+5.66%)
Dec 27, 2004 12.34 12.56 12.29 12.30 50,652 -0.15(-1.17%)
Dec 23, 2004 12.90 12.90 12.27 12.44 75,358 -0.50(-3.89%)
Dec 22, 2004 12.33 13.06 12.33 12.94 94,379 +0.45(+3.64%)
Dec 21, 2004 12.38 12.57 12.06 12.49 140,793 +0.25(+2.06%)
Dec 20, 2004 12.55 12.57 12.01 12.24 235,379 -0.43(-3.36%)
Dec 17, 2004 11.71 12.97 11.56 12.66 779,740 +0.91(+7.74%)
Dec 16, 2004 11.49 11.83 11.49 11.75 175,423 +0.06(+0.50%)
Dec 15, 2004 11.17 11.71 11.17 11.70 120,119 +0.13(+1.09%)
Dec 14, 2004 11.07 11.59 11.07 11.57 135,935 +0.24(+2.14%)
Dec 13, 2004 10.78 11.42 10.48 11.33 108,334 +0.59(+5.50%)
Dec 10, 2004 10.50 10.74 10.47 10.74 37,731 +0.12(+1.09%)
Dec 09, 2004 10.52 10.76 10.03 10.62 86,419 -0.01(-0.09%)
Dec 08, 2004 10.62 10.69 10.45 10.63 89,003 -0.01(-0.09%)
Dec 07, 2004 10.78 10.83 10.46 10.64 108,748 -0.05(-0.45%)
Dec 06, 2004 10.65 10.85 10.41 10.69 95,516 -0.11(-0.99%)
Dec 03, 2004 10.82 10.96 10.67 10.80 111,539 -0.10(-0.89%)
Dec 02, 2004 10.79 11.07 10.79 10.89 127,975 -0.08(-0.71%)
Dec 01, 2004 10.59 10.98 10.59 10.97 149,063 +0.45(+4.32%)
Nov 30, 2004 10.53 10.77 10.40 10.52 160,434 +0.10(+0.93%)
Nov 29, 2004 10.00 10.49 10.00 10.42 155,679 +0.45(+4.56%)
Nov 26, 2004 9.877 10.24 9.838 9.964 73,601 +0.05(+0.49%)
Nov 24, 2004 9.345 10.04 9.345 9.916 98,514 +0.46(+4.91%)
Nov 23, 2004 9.625 9.712 9.306 9.451 68,329 -0.21(-2.20%)
Nov 22, 2004 9.413 9.664 8.948 9.664 206,331 +0.64(+7.07%)
Nov 19, 2004 9.519 9.751 9.026 9.026 60,989 -0.62(-6.42%)
Nov 18, 2004 10.00 10.09 9.606 9.645 152,681 -0.38(-3.76%)
Nov 17, 2004 9.267 10.03 9.238 10.02 151,647 +0.94(+10.33%)
Nov 16, 2004 9.229 9.316 9.084 9.084 55,717 -0.13(-1.37%)
Nov 15, 2004 9.035 9.277 9.035 9.209 29,771 -0.12(-1.24%)
Nov 12, 2004 8.987 9.325 8.987 9.325 53,340 +0.15(+1.69%)
Nov 11, 2004 9.219 9.287 8.764 9.171 139,449 -0.04(-0.42%)
Nov 10, 2004 9.200 9.325 9.142 9.209 71,120 -0.08(-0.83%)
Nov 09, 2004 9.432 9.567 9.238 9.287 65,331 -0.06(-0.62%)
Nov 08, 2004 9.325 9.432 9.209 9.345 114,640 +0.03(+0.31%)
Nov 05, 2004 9.325 9.432 9.045 9.316 68,949 +0.05(+0.52%)
Nov 04, 2004 9.113 9.296 8.997 9.267 218,323 +0.01(+0.10%)
Nov 03, 2004 9.093 9.403 8.997 9.258 205,918 +0.24(+2.68%)
Nov 02, 2004 9.093 9.335 8.880 9.016 162,708 -0.08(-0.85%)
Nov 01, 2004 9.045 9.122 8.687 9.093 195,787 +0.11(+1.18%)
Oct 29, 2004 8.706 9.006 8.639 8.987 280,656 +0.38(+4.38%)
Oct 28, 2004 8.706 8.706 8.494 8.610 190,102 -0.09(-1.00%)
Oct 27, 2004 8.706 8.958 8.484 8.697 410,492 +0.05(+0.56%)
Oct 26, 2004 8.416 8.654 8.261 8.648 200,232 +0.15(+1.82%)
Oct 25, 2004 8.416 8.658 8.416 8.494 263,910 +0.07(+0.80%)
Oct 22, 2004 8.832 8.832 8.397 8.426 602,145 -0.33(-3.76%)
Oct 21, 2004 9.132 9.219 8.435 8.755 243,339 -0.38(-4.13%)
Oct 20, 2004 9.567 9.664 9.064 9.132 343,197 -0.50(-5.22%)
Oct 19, 2004 9.790 10.01 9.587 9.635 60,473 -0.04(-0.40%)
Oct 18, 2004 9.867 9.887 9.606 9.674 47,241 -0.25(-2.53%)
Oct 15, 2004 9.741 10.17 9.712 9.925 77,116 +0.17(+1.79%)
Oct 14, 2004 9.809 10.12 9.751 9.751 262,049 -0.06(-0.59%)
Oct 13, 2004 9.480 10.07 9.403 9.809 214,188 +0.57(+6.18%)
Oct 12, 2004 9.867 9.867 9.238 9.238 146,892 -0.55(-5.63%)
Oct 11, 2004 9.432 9.838 9.432 9.790 83,008 +0.34(+3.58%)
Oct 08, 2004 9.867 9.993 9.451 9.451 113,916 -0.52(-5.24%)
Oct 07, 2004 10.14 10.25 9.945 9.974 80,527 -0.17(-1.72%)
Oct 06, 2004 10.29 10.29 10.11 10.15 55,717 -0.08(-0.76%)
Oct 05, 2004 10.85 10.85 10.23 10.23 52,306 -0.44(-4.08%)
Oct 04, 2004 10.59 10.77 10.34 10.66 98,720 +0.15(+1.38%)
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.