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 )

35.50 +0.83 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Sep 30, 2009 7.400 7.584 6.994 7.468 115,341 +0.02(+0.26%)
Sep 29, 2009 7.265 7.671 7.265 7.449 48,715 -0.01(-0.13%)
Sep 28, 2009 7.139 7.497 7.062 7.458 87,906 +0.36(+5.04%)
Sep 25, 2009 6.810 7.159 6.810 7.101 52,120 +0.24(+3.53%)
Sep 24, 2009 6.897 6.956 6.578 6.859 89,052 -0.09(-1.25%)
Sep 23, 2009 7.052 7.159 6.936 6.946 24,730 -0.09(-1.24%)
Sep 22, 2009 7.207 7.246 6.984 7.033 38,944 -0.12(-1.62%)
Sep 21, 2009 7.004 7.197 6.926 7.149 148,938 +0.04(+0.54%)
Sep 18, 2009 7.013 7.120 6.897 7.110 146,177 +0.08(+1.10%)
Sep 17, 2009 7.088 7.159 6.849 7.033 66,747 +0.04(+0.55%)
Sep 16, 2009 6.820 7.081 6.820 6.994 80,310 +0.18(+2.70%)
Sep 15, 2009 6.752 6.888 6.646 6.810 32,578 +0.02(+0.28%)
Sep 14, 2009 6.675 6.877 6.646 6.791 28,468 +0.06(+0.86%)
Sep 11, 2009 6.839 6.936 6.656 6.733 31,481 -0.21(-3.06%)
Sep 10, 2009 6.926 6.965 6.627 6.946 60,629 +0.03(+0.42%)
Sep 09, 2009 6.868 6.965 6.733 6.917 37,523 +0.05(+0.70%)
Sep 08, 2009 6.907 7.149 6.627 6.868 36,790 -0.02(-0.28%)
Sep 04, 2009 6.723 6.897 6.578 6.888 59,139 +0.16(+2.45%)
Sep 03, 2009 6.733 6.752 6.588 6.723 32,425 +0.03(+0.43%)
Sep 02, 2009 6.791 6.989 6.656 6.694 56,326 -0.11(-1.56%)
Sep 01, 2009 7.023 7.294 6.675 6.801 57,201 -0.31(-4.35%)
Aug 31, 2009 7.013 7.255 6.820 7.110 82,001 +0.03(+0.41%)
Aug 28, 2009 7.168 7.304 6.957 7.081 38,243 -0.02(-0.27%)
Aug 27, 2009 7.110 7.159 6.965 7.101 21,061 -0.02(-0.27%)
Aug 26, 2009 7.120 7.188 6.975 7.120 59,930 -0.03(-0.41%)
Aug 25, 2009 7.149 7.207 7.013 7.149 33,572 -0.01(-0.14%)
Aug 24, 2009 7.294 7.487 6.931 7.159 74,567 -0.09(-1.20%)
Aug 21, 2009 7.458 7.507 7.149 7.246 104,562 -0.15(-1.96%)
Aug 20, 2009 7.188 7.410 7.052 7.391 49,173 +0.15(+2.14%)
Aug 19, 2009 7.062 7.265 6.975 7.236 31,981 +0.06(+0.81%)
Aug 18, 2009 6.994 7.207 6.936 7.178 68,672 +0.22(+3.20%)
Aug 17, 2009 7.052 7.159 6.936 6.955 53,660 -0.25(-3.49%)
Aug 14, 2009 7.342 7.429 7.052 7.207 49,534 -0.16(-2.23%)
Aug 13, 2009 7.217 7.381 7.042 7.371 35,494 +0.19(+2.70%)
Aug 12, 2009 7.120 7.362 7.072 7.178 69,227 +0.06(+0.82%)
Aug 11, 2009 6.946 7.323 6.839 7.120 81,277 +0.14(+1.94%)
Aug 10, 2009 7.052 7.497 6.907 6.984 82,185 -0.15(-2.17%)
Aug 07, 2009 7.313 7.536 6.955 7.139 119,550 +0.00(+0.00%)
Aug 06, 2009 7.139 7.497 7.023 7.139 37,012 +0.09(+1.23%)
Aug 05, 2009 7.323 7.410 6.907 7.052 49,534 -0.33(-4.46%)
Aug 04, 2009 7.265 7.623 7.062 7.381 102,168 +0.08(+1.06%)
Aug 03, 2009 7.710 7.710 7.101 7.304 120,969 -0.33(-4.31%)
Jul 31, 2009 7.255 7.710 7.188 7.633 60,366 +0.31(+4.23%)
Jul 30, 2009 7.226 7.400 6.868 7.323 79,721 +0.24(+3.42%)
Jul 29, 2009 7.139 7.236 7.042 7.081 38,839 -0.13(-1.74%)
Jul 28, 2009 6.839 7.217 6.839 7.207 165,930 +0.30(+4.34%)
Jul 27, 2009 6.936 6.936 6.685 6.907 31,111 -0.03(-0.42%)
Jul 24, 2009 6.791 6.984 6.618 6.936 32,065 +0.06(+0.84%)
Jul 23, 2009 6.859 7.110 6.773 6.878 112,953 -0.01(-0.14%)
Jul 22, 2009 6.897 7.062 6.772 6.888 48,416 -0.09(-1.25%)
Jul 21, 2009 6.926 7.110 6.830 6.975 39,291 +0.10(+1.41%)
Jul 20, 2009 6.859 6.917 6.675 6.878 34,655 +0.10(+1.43%)
Jul 17, 2009 7.033 7.149 6.752 6.781 108,313 -0.23(-3.31%)
Jul 16, 2009 6.772 7.013 6.772 7.013 26,005 +0.23(+3.42%)
Jul 15, 2009 6.878 6.926 6.752 6.781 57,386 +0.03(+0.43%)
Jul 14, 2009 6.762 7.013 6.510 6.752 53,375 +0.00(+0.00%)
Jul 13, 2009 6.588 6.975 6.568 6.752 71,371 +0.04(+0.58%)
Jul 10, 2009 6.298 6.820 6.211 6.714 68,068 +0.38(+5.95%)
Jul 09, 2009 6.607 6.607 6.240 6.336 40,687 -0.22(-3.39%)
Jul 08, 2009 6.578 6.762 6.394 6.559 47,058 +0.05(+0.74%)
Jul 07, 2009 6.868 6.936 6.491 6.510 47,414 -0.38(-5.48%)
Jul 06, 2009 6.636 7.042 6.636 6.888 48,389 +0.26(+3.94%)
Jul 02, 2009 6.926 6.994 6.394 6.627 87,349 -0.44(-6.29%)
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.