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

Vectrus Inc (NY: VEC )

32.84 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 7, 2022 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 (%)
Apr 30, 2015 26.17 27.08 25.37 25.56 149,206 -0.73(-2.78%)
Apr 29, 2015 25.80 26.48 25.69 26.29 61,816 +0.29(+1.12%)
Apr 28, 2015 25.72 26.08 25.50 26.00 58,972 +0.13(+0.50%)
Apr 27, 2015 25.86 25.98 25.51 25.87 54,290 +0.02(+0.08%)
Apr 24, 2015 25.95 26.08 25.71 25.85 38,275 -0.06(-0.23%)
Apr 23, 2015 26.15 26.15 25.78 25.91 41,374 -0.15(-0.58%)
Apr 22, 2015 26.23 26.46 25.88 26.06 64,487 -0.26(-0.99%)
Apr 21, 2015 27.23 27.49 26.20 26.32 69,047 -0.96(-3.52%)
Apr 20, 2015 27.30 27.60 27.02 27.28 48,823 +0.28(+1.04%)
Apr 17, 2015 28.00 28.11 26.94 27.00 55,351 -1.11(-3.95%)
Apr 16, 2015 28.24 28.40 28.01 28.11 33,495 -0.30(-1.06%)
Apr 15, 2015 28.52 28.67 28.01 28.41 123,255 -0.12(-0.42%)
Apr 14, 2015 27.86 28.82 27.75 28.53 155,859 +0.62(+2.22%)
Apr 13, 2015 27.57 28.05 27.57 27.91 98,007 +0.09(+0.32%)
Apr 10, 2015 28.04 28.27 27.81 27.82 72,167 -0.28(-1.00%)
Apr 09, 2015 27.21 28.18 27.17 28.10 75,091 +0.76(+2.78%)
Apr 08, 2015 26.12 27.60 25.98 27.34 134,683 +1.43(+5.52%)
Apr 07, 2015 25.84 26.08 25.66 25.91 94,798 -0.06(-0.23%)
Apr 06, 2015 25.50 25.99 25.50 25.97 36,340 +0.33(+1.29%)
Apr 02, 2015 25.66 25.64 25.64 25.64 59,300 -0.02(-0.08%)
Apr 01, 2015 25.51 25.80 25.16 25.66 103,274 +0.17(+0.67%)
Mar 31, 2015 25.30 25.66 25.10 25.49 110,408 -0.07(-0.27%)
Mar 30, 2015 25.60 25.60 25.21 25.56 64,410 -0.03(-0.12%)
Mar 27, 2015 25.47 25.75 25.18 25.59 77,915 +0.25(+0.99%)
Mar 26, 2015 24.94 25.49 24.88 25.34 83,741 +0.40(+1.60%)
Mar 25, 2015 25.04 25.48 24.94 24.94 74,698 -0.09(-0.36%)
Mar 24, 2015 25.52 25.90 24.97 25.03 102,607 -0.49(-1.92%)
Mar 23, 2015 25.05 25.80 25.05 25.52 69,183 +0.54(+2.16%)
Mar 20, 2015 25.37 25.37 24.78 24.98 122,948 -0.15(-0.60%)
Mar 19, 2015 26.41 26.41 24.96 25.13 165,209 -1.68(-6.27%)
Mar 18, 2015 28.30 28.30 26.77 26.81 261,768 -1.92(-6.68%)
Mar 17, 2015 29.88 29.99 27.27 28.73 283,140 -3.69(-11.38%)
Mar 16, 2015 32.24 33.04 32.20 32.42 58,393 +0.39(+1.22%)
Mar 13, 2015 32.24 32.44 31.95 32.03 41,030 -0.47(-1.45%)
Mar 12, 2015 31.89 32.70 31.89 32.50 24,931 +0.55(+1.72%)
Mar 11, 2015 30.85 31.95 30.80 31.95 39,648 +0.99(+3.20%)
Mar 10, 2015 30.75 31.25 30.75 30.96 48,509 -0.04(-0.13%)
Mar 09, 2015 31.30 31.50 30.89 31.00 69,748 -0.35(-1.12%)
Mar 06, 2015 31.65 31.98 31.25 31.35 64,295 -0.44(-1.38%)
Mar 05, 2015 32.10 32.28 31.77 31.79 81,733 -0.25(-0.78%)
Mar 04, 2015 33.52 33.75 31.60 32.04 114,432 -1.71(-5.07%)
Mar 03, 2015 32.63 33.76 32.24 33.75 100,147 +1.06(+3.24%)
Mar 02, 2015 31.75 32.95 31.75 32.69 109,763 +0.88(+2.77%)
Feb 27, 2015 32.31 32.65 31.76 31.81 121,643 -0.71(-2.18%)
Feb 26, 2015 31.93 32.93 31.93 32.52 40,430 +0.34(+1.06%)
Feb 25, 2015 31.80 32.34 31.80 32.18 39,391 +0.24(+0.75%)
Feb 24, 2015 31.74 32.22 31.74 31.94 71,160 +0.19(+0.60%)
Feb 23, 2015 31.95 32.26 31.71 31.75 41,922 -0.36(-1.12%)
Feb 20, 2015 31.75 32.56 31.75 32.11 65,880 +0.21(+0.66%)
Feb 19, 2015 31.60 32.14 31.46 31.90 24,483 +0.31(+0.98%)
Feb 18, 2015 31.03 31.92 31.03 31.59 55,249 +0.19(+0.61%)
Feb 17, 2015 31.50 31.70 30.78 31.40 64,753 +0.12(+0.38%)
Feb 13, 2015 30.06 31.28 31.28 31.28 38,300 +1.07(+3.54%)
Feb 12, 2015 28.97 30.21 28.97 30.21 57,570 +1.24(+4.28%)
Feb 11, 2015 28.96 29.22 28.83 28.97 44,237 -0.24(-0.82%)
Feb 10, 2015 29.57 29.74 29.08 29.21 106,553 -0.32(-1.08%)
Feb 09, 2015 28.29 29.73 28.29 29.53 88,964 +0.95(+3.32%)
Feb 06, 2015 28.74 29.00 28.14 28.58 93,072 -0.41(-1.41%)
Feb 05, 2015 28.92 29.39 28.39 28.99 115,701 +0.37(+1.29%)
Feb 04, 2015 29.66 29.76 28.01 28.62 188,685 -1.25(-4.18%)
Feb 03, 2015 28.27 30.17 28.08 29.87 105,383 +1.70(+6.03%)
Feb 02, 2015 27.78 28.37 27.62 28.17 128,410 +0.33(+1.19%)
Jan 30, 2015 27.77 28.33 27.27 27.84 131,041 +0.00(+0.00%)
Jan 29, 2015 28.22 28.25 27.62 27.84 55,207 -0.26(-0.93%)
Jan 28, 2015 28.58 28.63 28.00 28.10 75,179 -0.22(-0.78%)
Jan 27, 2015 27.60 28.62 27.48 28.32 64,072 +0.32(+1.14%)
Jan 26, 2015 27.50 28.00 27.30 28.00 63,637 +0.55(+2.00%)
Jan 23, 2015 27.23 27.57 27.19 27.45 25,160 +0.29(+1.07%)
Jan 22, 2015 26.93 27.30 26.70 27.16 138,011 +0.18(+0.67%)
Jan 21, 2015 27.13 27.45 26.56 26.98 80,313 -0.07(-0.26%)
Jan 20, 2015 27.15 27.39 26.39 27.05 91,454 -0.14(-0.51%)
Jan 16, 2015 26.52 27.36 26.52 27.19 93,613 +0.29(+1.08%)
Jan 15, 2015 26.93 27.74 26.76 26.90 65,385 -0.23(-0.85%)
Jan 14, 2015 27.52 28.46 27.00 27.13 140,595 -0.80(-2.86%)
Jan 13, 2015 27.59 28.19 27.26 27.93 82,144 +0.33(+1.20%)
Jan 12, 2015 28.51 28.72 27.41 27.60 94,418 -0.76(-2.68%)
Jan 09, 2015 28.32 28.79 27.51 28.36 162,018 +0.04(+0.14%)
Jan 08, 2015 26.89 30.42 26.85 28.32 236,994 +1.64(+6.15%)
Jan 07, 2015 26.14 27.04 25.89 26.68 300,052 +0.46(+1.75%)
Jan 06, 2015 24.84 27.15 24.81 26.22 709,958 +1.19(+4.75%)
Jan 05, 2015 26.81 26.90 24.57 25.03 380,546 -2.36(-8.62%)
Jan 02, 2015 27.50 27.81 26.84 27.39 96,041 -0.01(-0.04%)
Dec 31, 2014 27.02 27.40 27.40 27.40 101,200 +0.41(+1.52%)
Dec 30, 2014 27.90 27.90 26.67 26.99 104,095 -1.11(-3.95%)
Dec 29, 2014 28.87 28.87 27.70 28.10 99,989 -0.61(-2.12%)
Dec 26, 2014 30.01 30.29 28.41 28.71 65,903 -1.25(-4.17%)
Dec 24, 2014 29.78 29.96 29.96 29.96 40,400 +0.32(+1.08%)
Dec 23, 2014 29.28 29.69 28.70 29.64 45,284 +0.30(+1.02%)
Dec 22, 2014 29.60 29.91 28.70 29.34 63,355 -0.08(-0.27%)
Dec 19, 2014 29.69 29.84 28.92 29.42 111,041 -0.33(-1.11%)
Dec 18, 2014 29.84 30.11 28.48 29.75 94,798 -0.03(-0.10%)
Dec 17, 2014 31.12 31.23 29.72 29.78 130,674 -1.46(-4.67%)
Dec 16, 2014 31.06 31.77 31.00 31.24 76,090 -0.03(-0.10%)
Dec 15, 2014 31.23 32.34 30.82 31.27 146,007 +0.44(+1.43%)
Dec 12, 2014 29.91 31.00 29.91 30.83 56,590 +0.25(+0.82%)
Dec 11, 2014 29.57 31.00 29.44 30.58 63,354 +1.00(+3.38%)
Dec 10, 2014 29.18 29.95 28.90 29.58 63,314 +0.19(+0.65%)
Dec 09, 2014 29.55 29.81 28.90 29.39 87,053 -0.32(-1.08%)
Dec 08, 2014 30.65 31.12 29.26 29.71 98,054 -0.94(-3.07%)
Dec 05, 2014 29.60 30.66 29.60 30.65 91,331 +1.12(+3.79%)
Dec 04, 2014 29.48 29.73 29.14 29.53 89,597 -0.12(-0.40%)
Dec 03, 2014 28.71 29.86 28.56 29.65 105,620 +1.21(+4.25%)
Dec 02, 2014 28.39 29.07 28.01 28.44 105,377 +0.13(+0.46%)
Dec 01, 2014 28.26 28.90 28.26 28.31 96,151 +0.05(+0.18%)
Nov 28, 2014 28.17 29.31 27.79 28.26 99,392 +0.43(+1.55%)
Nov 26, 2014 27.60 27.83 27.83 27.83 215,500 +0.39(+1.42%)
Nov 25, 2014 27.20 27.85 27.11 27.44 218,703 +0.22(+0.81%)
Nov 24, 2014 26.89 27.55 26.51 27.22 177,435 +0.35(+1.30%)
Nov 21, 2014 26.83 27.14 26.76 26.87 113,245 +0.05(+0.19%)
Nov 20, 2014 26.17 27.36 26.00 26.82 186,092 +0.82(+3.15%)
Nov 19, 2014 26.78 26.78 25.92 26.00 74,720 -0.87(-3.24%)
Nov 18, 2014 25.89 27.08 25.50 26.87 216,979 +1.20(+4.67%)
Nov 17, 2014 25.93 26.34 25.58 25.67 220,835 +0.17(+0.67%)
Nov 14, 2014 25.50 25.75 25.00 25.50 170,148 +0.03(+0.12%)
Nov 13, 2014 24.81 25.80 24.72 25.47 88,784 +0.81(+3.28%)
Nov 12, 2014 25.82 25.96 24.40 24.66 108,797 -1.29(-4.97%)
Nov 11, 2014 25.00 26.49 24.40 25.95 251,178 +1.36(+5.53%)
Nov 10, 2014 24.97 25.00 23.82 24.59 114,248 -0.09(-0.36%)
Nov 07, 2014 24.19 25.02 23.39 24.68 54,992 +0.14(+0.57%)
Nov 06, 2014 23.67 25.42 23.43 24.54 68,155 +1.04(+4.43%)
Nov 05, 2014 23.00 24.02 21.90 23.50 249,841 +0.74(+3.25%)
Nov 04, 2014 23.40 23.40 22.53 22.76 87,568 -0.63(-2.69%)
Nov 03, 2014 24.73 24.90 22.44 23.39 159,918 -1.05(-4.30%)
Oct 31, 2014 23.50 27.68 23.17 24.44 173,195 +1.50(+6.54%)
Oct 30, 2014 22.63 23.03 21.76 22.94 124,689 +0.31(+1.37%)
Oct 29, 2014 22.50 22.99 22.06 22.63 49,551 +0.13(+0.58%)
Oct 28, 2014 21.90 22.86 21.86 22.50 82,545 +0.64(+2.93%)
Oct 27, 2014 21.61 22.01 21.83 21.86 101,687 +0.03(+0.14%)
Oct 24, 2014 21.59 22.34 21.59 21.83 105,881 +0.17(+0.78%)
Oct 23, 2014 21.25 21.80 21.00 21.66 171,011 +1.00(+4.84%)
Oct 22, 2014 19.85 20.97 19.72 20.66 214,728 +0.81(+4.08%)
Oct 21, 2014 20.23 20.33 19.70 19.85 231,033 -0.21(-1.05%)
Oct 20, 2014 21.50 21.69 19.34 20.06 773,383 -1.70(-7.81%)
Oct 17, 2014 20.45 22.08 20.45 21.76 491,519 +1.25(+6.09%)
Oct 16, 2014 20.27 20.75 19.90 20.51 404,104 -0.15(-0.73%)
Oct 15, 2014 20.10 21.48 19.88 20.66 250,948 +0.20(+0.98%)
Oct 14, 2014 20.74 20.86 19.93 20.46 271,321 +0.21(+1.04%)
Oct 13, 2014 20.96 21.29 19.70 20.25 316,170 -0.37(-1.79%)
Oct 10, 2014 21.35 21.56 19.70 20.62 344,915 -0.73(-3.42%)
Oct 09, 2014 19.64 21.74 19.60 21.35 609,162 +1.58(+7.99%)
Oct 08, 2014 19.88 20.14 19.61 19.77 462,811 +0.05(+0.25%)
Oct 07, 2014 20.79 22.00 19.70 19.72 923,139 -0.78(-3.80%)
Oct 06, 2014 21.88 22.00 20.21 20.50 410,257 -1.25(-5.75%)
Oct 03, 2014 21.56 23.28 21.25 21.75 1,999,406 +0.04(+0.18%)
Oct 02, 2014 19.72 21.86 19.45 21.71 1,175,200 +2.27(+11.68%)
Oct 01, 2014 19.50 19.73 19.22 19.44 610,414 -0.09(-0.46%)
Sep 30, 2014 19.85 20.20 19.49 19.53 645,435 -0.12(-0.61%)
Sep 29, 2014 21.40 21.40 19.51 19.65 762,277 -2.10(-9.66%)
Sep 26, 2014 22.50 22.61 21.50 21.75 913,410 -0.85(-3.76%)
Sep 25, 2014 23.55 23.75 22.50 22.60 135,417 -1.40(-5.83%)
Sep 24, 2014 24.26 26.25 22.93 24.00 144,796 +0.10(+0.42%)
Sep 23, 2014 23.05 24.25 23.04 23.90 109,400 +0.46(+1.96%)
Sep 22, 2014 23.09 23.44 22.82 23.44 101,198 +0.44(+1.91%)
Sep 19, 2014 23.55 23.55 22.04 23.00 27,136 -0.10(-0.43%)
Sep 18, 2014 22.50 23.30 22.02 23.10 48,441 +1.10(+5.00%)
Sep 17, 2014 22.00 22.20 22.00 22.00 29,260 +0.46(+2.14%)
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.