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 (%)
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%)
Aug 01, 2008 10.72 10.72 10.23 10.42 49,514 -0.13(-1.19%)
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%)
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.