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 (%)
Jul 31, 2008 10.31 10.65 10.21 10.54 90,431 +0.10(+0.93%)
Jul 30, 2008 10.40 10.64 10.27 10.45 92,561 +0.10(+0.93%)
Jul 29, 2008 10.35 10.57 9.858 10.35 116,658 +0.53(+5.42%)
Jul 28, 2008 9.858 9.954 9.712 9.819 45,374 -0.10(-0.98%)
Jul 25, 2008 9.780 10.07 9.480 9.916 50,402 +0.23(+2.40%)
Jul 24, 2008 9.945 9.945 9.500 9.683 72,343 -0.21(-2.15%)
Jul 23, 2008 9.945 10.25 9.741 9.896 99,383 -0.08(-0.78%)
Jul 22, 2008 9.364 9.983 9.296 9.974 117,830 +0.58(+6.18%)
Jul 21, 2008 9.403 9.413 9.151 9.393 38,891 +0.01(+0.10%)
Jul 18, 2008 9.500 9.674 9.200 9.384 92,587 -0.11(-1.12%)
Jul 17, 2008 9.548 9.558 9.248 9.490 94,135 +0.01(+0.10%)
Jul 16, 2008 9.190 9.577 9.113 9.480 100,587 +0.35(+3.81%)
Jul 15, 2008 9.229 9.325 8.836 9.132 118,582 -0.12(-1.26%)
Jul 14, 2008 9.480 9.625 9.171 9.248 99,168 -0.13(-1.34%)
Jul 11, 2008 9.180 9.384 9.006 9.374 95,317 +0.12(+1.25%)
Jul 10, 2008 9.238 9.354 9.035 9.258 101,630 +0.06(+0.63%)
Jul 09, 2008 9.596 9.596 9.200 9.200 114,622 -0.41(-4.23%)
Jul 08, 2008 9.471 9.625 9.287 9.606 186,822 +0.17(+1.85%)
Jul 07, 2008 9.587 9.587 9.200 9.432 240,828 -0.06(-0.61%)
Jul 04, 2008 9.683 9.683 9.461 9.490 50,965 +0.00(+0.00%)
Jul 03, 2008 9.683 9.683 9.461 9.490 50,965 -0.19(-2.00%)
Jul 02, 2008 9.751 9.848 9.587 9.683 229,678 -0.10(-0.99%)
Jul 01, 2008 9.519 9.838 9.325 9.780 155,178 +0.13(+1.30%)
Jun 30, 2008 9.790 9.858 9.490 9.654 145,462 -0.11(-1.09%)
Jun 27, 2008 9.635 9.800 9.577 9.761 322,858 +0.09(+0.90%)
Jun 26, 2008 9.693 9.732 9.562 9.674 86,497 -0.15(-1.57%)
Jun 25, 2008 9.732 9.906 9.558 9.829 80,695 +0.11(+1.09%)
Jun 24, 2008 9.838 10.26 9.674 9.722 63,567 -0.21(-2.14%)
Jun 23, 2008 10.24 10.24 9.916 9.935 88,963 -0.32(-3.11%)
Jun 20, 2008 10.18 10.25 10.03 10.25 221,171 +0.01(+0.09%)
Jun 19, 2008 10.21 10.36 10.15 10.24 90,212 +0.03(+0.28%)
Jun 18, 2008 10.53 10.53 10.08 10.22 140,330 +0.00(+0.00%)
Jun 17, 2008 10.56 10.56 10.21 10.22 84,520 -0.29(-2.76%)
Jun 16, 2008 10.53 10.65 10.44 10.51 94,106 -0.10(-0.91%)
Jun 13, 2008 10.40 10.63 10.40 10.60 73,915 +0.29(+2.81%)
Jun 12, 2008 10.47 10.64 10.30 10.31 169,167 +0.07(+0.66%)
Jun 11, 2008 10.34 10.40 10.19 10.24 94,750 -0.15(-1.49%)
Jun 10, 2008 10.33 10.45 10.16 10.40 77,481 +0.07(+0.66%)
Jun 09, 2008 10.46 10.64 10.22 10.33 106,042 -0.11(-1.02%)
Jun 06, 2008 10.69 10.82 10.43 10.44 122,857 -0.34(-3.14%)
Jun 05, 2008 10.63 10.82 10.63 10.78 122,347 +0.14(+1.27%)
Jun 04, 2008 10.60 10.77 10.52 10.64 97,236 +0.00(+0.00%)
Jun 03, 2008 10.81 11.01 10.51 10.64 92,918 -0.10(-0.90%)
Jun 02, 2008 10.89 11.23 10.44 10.74 163,651 -0.18(-1.68%)
May 30, 2008 10.81 10.97 10.58 10.92 180,151 +0.15(+1.35%)
May 29, 2008 10.53 11.06 10.51 10.78 90,628 +0.11(+1.00%)
May 28, 2008 10.92 11.03 10.54 10.67 94,424 -0.23(-2.13%)
May 27, 2008 10.94 11.16 10.69 10.90 117,490 -0.12(-1.05%)
May 26, 2008 11.27 11.34 10.93 11.02 102,770 +0.00(+0.00%)
May 23, 2008 11.27 11.34 10.93 11.02 102,770 -0.30(-2.65%)
May 22, 2008 11.31 11.49 11.02 11.32 118,754 +0.04(+0.34%)
May 21, 2008 11.42 11.67 11.13 11.28 138,414 -0.16(-1.44%)
May 20, 2008 11.56 11.93 11.39 11.44 213,126 -0.20(-1.74%)
May 19, 2008 11.70 12.17 11.59 11.65 115,099 -0.08(-0.66%)
May 16, 2008 12.05 12.05 11.61 11.72 162,906 -0.23(-1.94%)
May 15, 2008 11.86 12.05 11.69 11.96 121,424 +0.09(+0.73%)
May 14, 2008 12.09 12.25 11.87 11.87 135,493 -0.19(-1.60%)
May 13, 2008 11.94 12.20 11.75 12.06 176,868 +0.15(+1.30%)
May 12, 2008 11.81 12.04 11.66 11.91 112,467 +0.14(+1.15%)
May 09, 2008 11.34 11.84 11.34 11.77 397,249 -0.25(-2.09%)
May 08, 2008 12.01 12.20 11.80 12.02 182,170 +0.15(+1.30%)
May 07, 2008 11.76 12.01 11.67 11.87 153,211 +0.06(+0.49%)
May 06, 2008 11.71 11.95 11.55 11.81 90,986 +0.04(+0.33%)
May 05, 2008 11.81 12.01 11.64 11.77 119,488 -0.09(-0.73%)
May 02, 2008 12.21 12.26 11.71 11.86 85,795 -0.17(-1.45%)
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.