Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 30, 2009 4.643 4.711 4.353 4.566 65,075 -0.02(-0.42%)
Jan 29, 2009 5.166 5.175 4.460 4.585 26,155 -0.59(-11.40%)
Jan 28, 2009 4.847 5.263 4.847 5.175 40,228 +0.45(+9.63%)
Jan 27, 2009 4.518 4.885 4.479 4.721 56,069 +0.21(+4.72%)
Jan 26, 2009 4.344 4.692 4.256 4.508 53,792 +0.18(+4.25%)
Jan 23, 2009 4.005 4.498 3.966 4.324 64,106 +0.23(+5.67%)
Jan 22, 2009 4.256 4.353 4.082 4.092 37,203 -0.29(-6.62%)
Jan 21, 2009 3.966 4.440 3.869 4.382 104,959 +0.51(+13.25%)
Jan 20, 2009 4.179 4.322 3.869 3.869 75,406 -0.39(-9.09%)
Jan 16, 2009 4.411 4.460 4.160 4.256 88,994 -0.11(-2.44%)
Jan 15, 2009 4.701 4.788 4.305 4.363 209,082 -0.47(-9.80%)
Jan 14, 2009 4.943 5.079 4.837 4.837 55,195 -0.19(-3.85%)
Jan 13, 2009 5.166 5.185 4.953 5.030 36,394 -0.17(-3.35%)
Jan 12, 2009 5.562 5.562 4.982 5.204 80,547 -0.51(-8.97%)
Jan 09, 2009 6.288 6.288 5.698 5.717 52,738 -0.59(-9.36%)
Jan 08, 2009 5.862 6.317 5.843 6.307 48,316 +0.46(+7.95%)
Jan 07, 2009 5.998 6.085 5.717 5.843 40,904 -0.26(-4.28%)
Jan 06, 2009 5.843 6.172 5.707 6.104 68,952 +0.32(+5.52%)
Jan 05, 2009 6.152 6.152 5.388 5.785 72,761 -0.36(-5.83%)
Jan 02, 2009 6.404 6.520 6.032 6.143 72,230 -0.25(-3.93%)
Dec 31, 2008 5.582 6.530 5.373 6.394 125,164 +0.84(+15.16%)
Dec 30, 2008 5.495 5.659 5.417 5.553 62,751 +0.16(+3.05%)
Dec 29, 2008 5.737 5.766 5.330 5.388 48,483 -0.39(-6.70%)
Dec 26, 2008 5.340 5.785 5.253 5.775 42,478 +0.42(+7.76%)
Dec 24, 2008 5.243 5.379 5.185 5.359 15,021 +0.10(+1.84%)
Dec 23, 2008 5.330 5.417 5.195 5.263 31,447 -0.07(-1.27%)
Dec 22, 2008 5.321 5.330 4.914 5.330 64,637 +0.05(+0.92%)
Dec 19, 2008 5.340 5.533 5.088 5.282 254,000 +0.15(+2.82%)
Dec 18, 2008 5.437 5.485 4.992 5.137 48,637 -0.29(-5.35%)
Dec 17, 2008 5.214 5.543 4.972 5.427 93,409 +0.14(+2.56%)
Dec 16, 2008 4.556 5.388 4.402 5.292 143,495 +0.85(+19.17%)
Dec 15, 2008 5.011 5.011 4.373 4.440 60,137 -0.51(-10.35%)
Dec 12, 2008 4.160 5.030 4.160 4.953 66,707 +0.65(+15.06%)
Dec 11, 2008 4.692 4.972 4.305 4.305 56,384 -0.46(-9.74%)
Dec 10, 2008 4.818 4.924 4.566 4.769 52,313 +0.03(+0.61%)
Dec 09, 2008 4.943 4.992 4.740 4.740 116,150 -0.28(-5.59%)
Dec 08, 2008 4.866 5.175 4.537 5.021 137,630 +0.32(+6.79%)
Dec 05, 2008 4.682 4.788 4.450 4.701 189,030 -0.11(-2.21%)
Dec 04, 2008 4.663 4.963 4.663 4.808 87,100 -0.04(-0.80%)
Dec 03, 2008 4.566 4.885 4.563 4.847 80,877 +0.00(+0.00%)
Dec 02, 2008 4.701 4.934 4.440 4.847 185,562 +0.27(+5.92%)
Dec 01, 2008 5.388 5.388 4.547 4.576 308,393 -1.03(-18.31%)
Nov 28, 2008 5.369 5.601 4.963 5.601 24,363 +0.15(+2.66%)
Nov 26, 2008 4.740 5.456 4.740 5.456 65,412 +0.55(+11.24%)
Nov 25, 2008 5.079 5.185 4.566 4.905 135,803 -0.09(-1.74%)
Nov 24, 2008 4.547 5.166 3.811 4.992 144,551 +0.51(+11.45%)
Nov 21, 2008 4.082 4.508 3.676 4.479 171,980 +0.50(+12.65%)
Nov 20, 2008 4.140 4.324 3.947 3.976 103,034 -0.27(-6.38%)
Nov 19, 2008 4.479 4.730 4.247 4.247 84,236 -0.40(-8.54%)
Nov 18, 2008 4.624 4.885 4.256 4.643 114,889 -0.12(-2.44%)
Nov 17, 2008 4.895 5.396 4.759 4.759 43,757 -0.18(-3.72%)
Nov 14, 2008 5.175 5.185 4.885 4.943 52,443 -0.47(-8.75%)
Nov 13, 2008 4.788 5.514 4.363 5.417 82,523 +0.66(+13.82%)
Nov 12, 2008 5.166 5.166 4.450 4.759 111,798 -0.52(-9.89%)
Nov 11, 2008 5.098 5.746 5.098 5.282 72,122 +0.11(+2.06%)
Nov 10, 2008 5.853 6.172 5.011 5.175 58,223 -0.49(-8.70%)
Nov 07, 2008 6.704 7.149 5.620 5.669 239,170 -0.58(-9.29%)
Nov 06, 2008 7.013 7.091 6.065 6.249 135,649 -1.02(-13.98%)
Nov 05, 2008 7.139 7.516 7.130 7.265 97,429 -0.09(-1.18%)
Nov 04, 2008 7.497 7.652 7.081 7.352 84,175 -0.08(-1.04%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.