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

- Apartments

Recent Quotes

My Watchlist

Indicators

VeriSign (NQ: VRSN )

231.73 +0.55 (+0.24%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 18, 2025	230.00	232.03	228.80	231.18	1,013,668	+1.94(+0.85%)
Feb 14, 2025	229.00	229.60	226.50	229.24	730,510	-0.10(-0.04%)
Feb 13, 2025	227.84	230.30	227.69	229.34	817,375	+1.85(+0.81%)
Feb 12, 2025	225.68	228.45	224.48	227.49	932,765	+0.11(+0.05%)
Feb 11, 2025	221.66	227.50	220.62	227.38	843,486	+5.14(+2.31%)
Feb 10, 2025	222.10	223.74	219.11	222.24	609,436	+0.85(+0.38%)
Feb 07, 2025	217.66	224.00	216.43	221.39	1,128,477	+1.21(+0.55%)
Feb 06, 2025	221.00	222.25	218.89	220.18	938,366	-0.73(-0.33%)
Feb 05, 2025	218.00	222.15	217.97	220.91	613,396	+2.41(+1.10%)
Feb 04, 2025	219.30	219.57	216.89	218.50	740,620	+2.48(+1.15%)
Feb 03, 2025	212.53	216.45	211.79	216.02	799,804	+1.02(+0.47%)
Jan 31, 2025	215.22	217.66	214.93	215.00	689,521	+0.99(+0.46%)
Jan 30, 2025	213.80	216.30	212.89	214.01	460,394	+0.23(+0.11%)
Jan 29, 2025	213.99	214.78	212.84	213.78	467,446	+0.61(+0.29%)
Jan 28, 2025	213.00	216.83	212.03	213.17	655,145	+0.48(+0.23%)
Jan 27, 2025	209.94	214.79	209.79	212.69	715,212	+1.96(+0.93%)
Jan 24, 2025	206.02	210.88	206.01	210.73	563,311	+4.08(+1.97%)
Jan 23, 2025	206.50	207.69	205.37	206.65	630,119	-0.48(-0.23%)
Jan 22, 2025	209.09	209.66	206.93	207.13	674,474	-3.29(-1.56%)
Jan 21, 2025	209.80	211.49	207.75	210.42	781,122	+0.70(+0.33%)
Jan 17, 2025	212.52	212.59	209.24	209.72	503,594	-0.97(-0.46%)
Jan 16, 2025	209.67	212.01	209.50	210.69	466,765	+0.59(+0.28%)
Jan 15, 2025	209.99	211.63	209.58	210.10	599,891	+1.10(+0.53%)
Jan 14, 2025	210.30	212.55	208.76	209.00	1,094,847	-0.56(-0.27%)
Jan 13, 2025	206.50	209.66	205.72	209.56	758,138	+2.48(+1.20%)
Jan 10, 2025	211.01	211.62	206.98	207.08	635,509	-4.59(-2.17%)
Jan 08, 2025	208.16	212.05	207.00	211.67	767,194	+2.45(+1.17%)
Jan 07, 2025	212.00	213.68	208.58	209.22	872,182	-1.46(-0.69%)
Jan 06, 2025	209.84	212.10	209.00	210.68	1,213,973	+5.06(+2.46%)
Jan 03, 2025	205.30	206.18	203.66	205.62	851,009	+0.52(+0.25%)
Jan 02, 2025	210.00	210.22	204.50	205.10	913,491	-1.86(-0.90%)
Dec 31, 2024				206.96	0	+1.86(+0.91%)
Dec 30, 2024	204.47	206.22	202.64	205.10	905,204	+1.15(+0.56%)
Dec 27, 2024	204.34	206.20	201.93	203.95	569,621	+1.22(+0.60%)
Dec 26, 2024	201.40	203.02	200.91	202.73	368,189	+1.25(+0.62%)
Dec 24, 2024	199.54	201.67	199.54	201.48	219,382	+1.52(+0.76%)
Dec 23, 2024	200.00	201.27	197.71	199.96	532,873	+1.12(+0.56%)
Dec 20, 2024	194.98	201.00	193.95	198.84	1,730,917	+4.77(+2.46%)
Dec 19, 2024	191.12	194.49	191.12	194.07	283,567	+2.63(+1.37%)
Dec 18, 2024	195.40	195.99	191.15	191.44	676,148	-3.77(-1.93%)
Dec 17, 2024	194.51	196.18	193.56	195.21	605,050	+0.01(+0.01%)
Dec 16, 2024	196.68	197.93	195.01	195.20	468,871	-2.20(-1.11%)
Dec 13, 2024	197.50	198.73	196.43	197.40	428,551	-1.70(-0.85%)
Dec 12, 2024	199.44	200.86	197.00	199.10	379,253	-0.90(-0.45%)
Dec 11, 2024	201.18	202.00	199.17	200.00	653,716	-0.53(-0.26%)
Dec 10, 2024	200.79	201.59	196.86	200.53	526,813	+0.07(+0.03%)
Dec 09, 2024	194.32	202.74	193.74	200.46	848,913	+9.32(+4.88%)
Dec 06, 2024	189.88	191.95	189.65	191.14	441,369	+2.18(+1.15%)
Dec 05, 2024	187.23	189.09	185.69	188.96	583,363	+1.96(+1.05%)
Dec 04, 2024	188.16	189.26	185.44	187.00	505,788	-0.99(-0.53%)
Dec 03, 2024	192.06	192.48	187.82	187.99	729,917	-4.50(-2.34%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

VeriSign (NQ: VRSN )

Historical Prices