Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Oct 31, 2008 6.046 6.946 5.872 6.762 131,256 +0.75(+12.56%)
Oct 30, 2008 5.775 6.201 5.611 6.007 73,035 +0.42(+7.44%)
Oct 29, 2008 4.876 5.785 4.847 5.591 143,831 +0.75(+15.60%)
Oct 28, 2008 4.605 5.117 4.247 4.837 91,485 +0.36(+7.99%)
Oct 27, 2008 4.537 4.750 4.382 4.479 61,531 -0.13(-2.73%)
Oct 24, 2008 4.489 4.992 4.334 4.605 176,146 -0.36(-7.21%)
Oct 23, 2008 5.611 5.862 4.769 4.963 153,163 -0.60(-10.78%)
Oct 22, 2008 6.007 6.472 5.562 5.562 86,744 -0.64(-10.30%)
Oct 21, 2008 6.123 6.578 5.988 6.201 101,779 +0.00(+0.00%)
Oct 20, 2008 5.969 6.249 5.688 6.201 57,807 +0.41(+7.01%)
Oct 17, 2008 5.359 6.220 5.214 5.795 111,471 +0.19(+3.45%)
Oct 16, 2008 5.456 5.707 5.185 5.601 307,585 +0.18(+3.39%)
Oct 15, 2008 6.104 6.143 5.321 5.417 105,224 -0.82(-13.18%)
Oct 14, 2008 6.772 7.255 6.152 6.240 94,938 -0.34(-5.15%)
Oct 13, 2008 5.746 6.665 5.591 6.578 164,959 +1.40(+27.10%)
Oct 10, 2008 5.224 5.659 4.402 5.175 412,694 -0.12(-2.19%)
Oct 09, 2008 6.423 6.752 5.040 5.292 163,468 -0.90(-14.53%)
Oct 08, 2008 6.317 6.839 5.862 6.191 232,769 -0.28(-4.33%)
Oct 07, 2008 7.729 7.729 6.423 6.472 210,239 -1.14(-14.99%)
Oct 06, 2008 8.078 8.261 7.400 7.613 149,549 -0.68(-8.17%)
Oct 03, 2008 8.116 8.755 8.107 8.290 116,625 +0.27(+3.38%)
Oct 02, 2008 8.406 8.552 7.903 8.020 95,591 -0.44(-5.15%)
Oct 01, 2008 8.532 8.629 8.169 8.455 89,786 -0.14(-1.58%)
Sep 30, 2008 8.107 8.658 8.010 8.590 114,244 +0.53(+6.60%)
Sep 29, 2008 8.358 8.484 7.971 8.058 228,779 -0.48(-5.66%)
Sep 26, 2008 8.668 8.706 8.387 8.542 93,439 -0.27(-3.07%)
Sep 25, 2008 8.455 9.190 8.426 8.813 129,354 +0.41(+4.83%)
Sep 24, 2008 8.629 8.629 8.290 8.406 95,945 -0.19(-2.25%)
Sep 23, 2008 9.403 9.403 8.484 8.600 105,442 -0.45(-5.02%)
Sep 22, 2008 9.664 9.674 9.026 9.055 71,231 -0.63(-6.49%)
Sep 19, 2008 9.529 10.23 9.490 9.683 430,063 +0.65(+7.17%)
Sep 18, 2008 8.435 9.084 8.242 9.035 297,983 +0.80(+9.75%)
Sep 17, 2008 8.300 8.542 8.039 8.232 108,116 -0.20(-2.41%)
Sep 16, 2008 8.049 8.571 8.029 8.435 121,306 +0.23(+2.83%)
Sep 15, 2008 8.348 8.687 8.165 8.203 72,031 -0.23(-2.75%)
Sep 12, 2008 8.561 8.619 8.300 8.435 83,166 -0.16(-1.91%)
Sep 11, 2008 8.387 8.726 8.300 8.600 60,271 +0.15(+1.72%)
Sep 10, 2008 8.600 8.706 8.377 8.455 66,981 -0.01(-0.11%)
Sep 09, 2008 8.726 8.939 8.377 8.465 101,151 -0.36(-4.06%)
Sep 08, 2008 8.532 8.910 8.532 8.822 122,123 +0.16(+1.90%)
Sep 05, 2008 8.832 8.848 8.426 8.658 117,237 -0.12(-1.32%)
Sep 04, 2008 9.316 9.442 8.726 8.774 150,314 -0.61(-6.49%)
Sep 03, 2008 9.045 9.519 9.045 9.384 120,682 +0.34(+3.74%)
Sep 02, 2008 9.877 9.877 8.910 9.045 121,462 -0.70(-7.15%)
Aug 29, 2008 9.616 9.887 9.180 9.741 137,815 +0.10(+1.00%)
Aug 28, 2008 9.645 9.741 9.538 9.645 64,031 +0.01(+0.10%)
Aug 27, 2008 9.770 9.770 9.451 9.635 115,936 -0.12(-1.19%)
Aug 26, 2008 9.471 9.925 9.471 9.751 62,960 -0.13(-1.27%)
Aug 25, 2008 10.12 10.12 9.838 9.877 83,430 -0.26(-2.58%)
Aug 22, 2008 9.974 10.23 9.974 10.14 66,134 +0.20(+2.05%)
Aug 21, 2008 10.23 10.27 9.858 9.935 65,663 -0.41(-3.93%)
Aug 20, 2008 10.17 10.64 10.06 10.34 61,675 +0.19(+1.91%)
Aug 19, 2008 10.22 10.27 9.983 10.15 51,202 -0.15(-1.41%)
Aug 18, 2008 10.65 10.72 10.20 10.29 67,820 -0.36(-3.36%)
Aug 15, 2008 10.84 11.09 10.54 10.65 97,570 -0.03(-0.27%)
Aug 14, 2008 10.62 10.78 10.61 10.68 57,351 -0.03(-0.27%)
Aug 13, 2008 10.69 10.77 10.29 10.71 75,142 +0.05(+0.45%)
Aug 12, 2008 11.01 11.01 10.40 10.66 101,223 -0.40(-3.59%)
Aug 11, 2008 10.82 11.12 10.65 11.06 131,729 +0.17(+1.60%)
Aug 08, 2008 10.58 10.88 10.41 10.88 152,015 +0.27(+2.55%)
Aug 07, 2008 10.41 10.64 10.21 10.61 83,248 +0.14(+1.29%)
Aug 06, 2008 10.27 10.65 9.945 10.48 75,564 +0.19(+1.88%)
Aug 05, 2008 9.935 10.35 9.683 10.28 87,792 +0.48(+4.94%)
Aug 04, 2008 10.46 10.61 9.800 9.800 128,024 -0.62(-5.94%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.