Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veritec Inc (OP: VRTC )

0.0300 UNCHANGED
Last Price Updated: 1:10 PM EDT, Jun 3, 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 31, 2005 1.850 2.000 1.850 1.990 74,784 +0.24(+13.71%)
Jan 28, 2005 1.710 1.850 1.600 1.750 42,906 +0.09(+5.42%)
Jan 27, 2005 1.650 1.690 1.650 1.660 4,820 +0.01(+0.61%)
Jan 26, 2005 1.500 1.650 1.500 1.650 7,400 +0.04(+2.48%)
Jan 25, 2005 1.550 1.610 1.550 1.610 3,200 +0.05(+3.21%)
Jan 24, 2005 1.410 1.560 1.410 1.560 4,100 +0.21(+15.56%)
Jan 21, 2005 1.300 1.350 1.300 1.350 825 +0.10(+8.00%)
Jan 20, 2005 1.550 1.560 1.210 1.250 15,100 -0.20(-13.79%)
Jan 19, 2005 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jan 18, 2005 1.400 1.550 1.400 1.450 6,600 +0.00(+0.00%)
Jan 14, 2005 1.450 1.450 1.310 1.450 6,000 +0.10(+7.41%)
Jan 13, 2005 1.300 1.350 1.210 1.350 6,900 +0.06(+4.65%)
Jan 12, 2005 1.170 1.290 1.170 1.290 3,700 +0.09(+7.50%)
Jan 11, 2005 1.170 1.200 1.170 1.200 4,500 +0.03(+2.56%)
Jan 10, 2005 1.580 1.600 1.170 1.170 38,145 -0.43(-26.88%)
Jan 07, 2005 1.570 1.600 1.570 1.600 1,100 +0.05(+3.23%)
Jan 06, 2005 1.520 1.550 1.520 1.550 430 +0.00(+0.00%)
Jan 05, 2005 1.750 1.750 1.550 1.550 13,000 -0.04(-2.52%)
Jan 04, 2005 1.700 1.700 1.550 1.590 17,000 -0.08(-4.79%)
Jan 03, 2005 1.700 1.750 1.530 1.670 22,100 -0.03(-1.76%)
Dec 31, 2004 1.650 1.900 1.450 1.700 59,800 +0.20(+13.33%)
Dec 30, 2004 1.500 1.550 1.430 1.500 17,700 -0.05(-3.23%)
Dec 29, 2004 1.900 1.900 1.150 1.550 44,500 -0.25(-13.89%)
Dec 28, 2004 1.350 1.900 1.100 1.800 99,300 +0.70(+63.64%)
Dec 27, 2004 0.9800 1.200 0.9800 1.100 57,100 +0.15(+15.79%)
Dec 23, 2004 0.8500 0.9800 0.7600 0.9500 65,300 +0.15(+18.75%)
Dec 22, 2004 0.8000 0.8000 0.8000 0.8000 19,100 +0.00(+0.00%)
Dec 21, 2004 0.8000 0.8000 0.8000 0.8000 700 +0.00(+0.00%)
Dec 20, 2004 0.8000 0.8000 0.8000 0.8000 6,200 +0.00(+0.00%)
Dec 17, 2004 0.8000 0.8000 0.8000 0.8000 27,200 +0.00(+0.00%)
Dec 16, 2004 0.7900 0.8000 0.7900 0.8000 2,800 +0.01(+1.27%)
Dec 15, 2004 0.7900 0.7900 0.7900 0.7900 7,000 +0.20(+33.90%)
Dec 14, 2004 0.5900 0.7500 0.5900 0.5900 3,200 -0.01(-1.67%)
Dec 13, 2004 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 10, 2004 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 09, 2004 0.5500 0.6000 0.5500 0.6000 7,900 -0.09(-13.04%)
Dec 08, 2004 0.5500 0.6900 0.5500 0.6900 200 -0.06(-8.00%)
Dec 07, 2004 0.6000 0.7500 0.6000 0.7500 6,500 +0.07(+10.29%)
Dec 06, 2004 0.6000 0.6800 0.6000 0.6800 6,000 +0.08(+13.33%)
Dec 03, 2004 0.6000 0.6000 0.6000 0.6000 100 -0.02(-3.23%)
Dec 02, 2004 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 01, 2004 0.6000 0.6500 0.6000 0.6200 9,200 -0.13(-17.33%)
Nov 30, 2004 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 29, 2004 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 26, 2004 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 24, 2004 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 23, 2004 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 22, 2004 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 19, 2004 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 18, 2004 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 17, 2004 0.7100 0.8000 0.7100 0.7500 4,000 +0.04(+5.63%)
Nov 16, 2004 0.8000 0.8000 0.7100 0.7100 24,200 -0.09(-11.25%)
Nov 15, 2004 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
Nov 12, 2004 0.8000 0.8000 0.8000 0.8000 6,700 +0.05(+6.67%)
Nov 11, 2004 0.8000 0.8000 0.6500 0.7500 11,000 +0.10(+15.38%)
Nov 10, 2004 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Nov 09, 2004 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Nov 08, 2004 0.6500 0.8000 0.6500 0.6500 3,900 -0.15(-18.75%)
Nov 05, 2004 0.7100 0.9000 0.7100 0.8000 23,600 +0.04(+5.26%)
Nov 04, 2004 0.7600 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Nov 03, 2004 0.7000 0.9500 0.7000 0.7600 26,800 -0.09(-10.59%)
Nov 02, 2004 0.6300 0.8500 0.6300 0.8500 13,300 +0.30(+54.55%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.