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

Verifyme Inc (NQ: VRME )

1.420 -0.010 (-0.70%)
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 (%)
Apr 30, 2021 4.210 4.330 4.150 4.170 13,900 -0.10(-2.34%)
Apr 29, 2021 4.370 4.370 4.210 4.270 55,854 -0.10(-2.29%)
Apr 28, 2021 4.180 4.400 4.180 4.370 85,729 +0.15(+3.55%)
Apr 27, 2021 4.160 4.230 4.120 4.220 40,146 +0.02(+0.48%)
Apr 26, 2021 4.140 4.200 4.060 4.200 34,217 +0.06(+1.45%)
Apr 23, 2021 4.220 4.250 4.070 4.140 33,300 -0.03(-0.72%)
Apr 22, 2021 4.150 4.330 4.060 4.170 25,810 +0.00(+0.00%)
Apr 21, 2021 4.040 4.250 4.000 4.170 49,831 +0.14(+3.47%)
Apr 20, 2021 3.960 4.130 3.950 4.030 69,386 +0.03(+0.75%)
Apr 19, 2021 4.150 4.150 3.900 4.000 43,840 -0.20(-4.76%)
Apr 16, 2021 4.220 4.280 4.030 4.200 85,700 -0.02(-0.47%)
Apr 15, 2021 4.320 4.420 4.200 4.220 123,472 -0.04(-0.94%)
Apr 14, 2021 4.360 4.447 4.220 4.260 118,081 -0.14(-3.18%)
Apr 13, 2021 4.360 4.430 4.310 4.400 71,491 +0.04(+0.92%)
Apr 12, 2021 4.370 4.390 4.200 4.360 82,404 -0.02(-0.46%)
Apr 09, 2021 4.370 4.580 4.250 4.380 70,400 +0.02(+0.46%)
Apr 08, 2021 4.440 4.440 4.310 4.360 36,292 -0.03(-0.68%)
Apr 07, 2021 4.400 4.420 4.270 4.390 49,080 +0.01(+0.23%)
Apr 06, 2021 4.370 4.440 4.243 4.380 35,879 +0.00(+0.00%)
Apr 05, 2021 4.430 4.490 4.330 4.380 67,226 +0.02(+0.46%)
Apr 01, 2021 4.260 4.490 4.050 4.360 163,300 +0.24(+5.83%)
Mar 31, 2021 4.080 4.290 4.060 4.120 57,193 +0.08(+1.98%)
Mar 30, 2021 3.950 4.350 3.820 4.040 305,798 +0.16(+4.12%)
Mar 29, 2021 4.010 4.600 3.650 3.880 400,888 -0.22(-5.37%)
Mar 26, 2021 4.478 4.478 4.011 4.100 56,900 -0.14(-3.30%)
Mar 25, 2021 4.140 4.290 4.000 4.240 139,682 +0.09(+2.17%)
Mar 24, 2021 4.310 4.370 4.120 4.150 131,006 -0.13(-3.04%)
Mar 23, 2021 4.600 4.650 4.230 4.280 163,074 -0.35(-7.56%)
Mar 22, 2021 4.690 4.850 4.550 4.630 169,325 +0.04(+0.87%)
Mar 19, 2021 4.910 4.942 4.590 4.590 193,600 -0.36(-7.27%)
Mar 18, 2021 4.840 5.280 4.710 4.950 682,203 +0.12(+2.48%)
Mar 17, 2021 4.670 4.950 4.620 4.830 276,618 +0.09(+1.90%)
Mar 16, 2021 4.410 4.850 4.390 4.740 686,410 +0.39(+8.97%)
Mar 15, 2021 4.300 4.430 4.230 4.350 106,445 +0.15(+3.57%)
Mar 12, 2021 4.250 4.360 4.110 4.200 76,300 +0.04(+0.96%)
Mar 11, 2021 4.110 4.290 4.000 4.160 91,283 +0.13(+3.23%)
Mar 10, 2021 4.070 4.160 3.890 4.030 90,184 +0.02(+0.50%)
Mar 09, 2021 4.120 4.390 3.830 4.010 238,448 +0.20(+5.25%)
Mar 08, 2021 3.850 4.012 3.765 3.810 64,999 -0.08(-2.14%)
Mar 05, 2021 3.950 4.210 3.700 3.893 146,800 +0.00(+0.08%)
Mar 04, 2021 4.310 4.350 3.750 3.890 184,348 -0.41(-9.53%)
Mar 03, 2021 4.410 4.590 4.260 4.300 115,475 -0.10(-2.27%)
Mar 02, 2021 4.750 4.750 4.330 4.400 179,106 -0.24(-5.17%)
Mar 01, 2021 4.600 4.910 4.390 4.640 278,615 +0.22(+4.98%)
Feb 26, 2021 4.440 4.770 4.315 4.420 382,000 +0.07(+1.61%)
Feb 25, 2021 4.780 5.120 4.350 4.350 657,436 -0.33(-7.05%)
Feb 24, 2021 4.380 4.800 4.350 4.680 91,349 +0.28(+6.36%)
Feb 23, 2021 4.700 4.750 4.120 4.400 377,751 -0.27(-5.78%)
Feb 22, 2021 4.700 4.980 4.570 4.670 235,231 -0.03(-0.64%)
Feb 19, 2021 4.480 4.850 4.340 4.700 409,100 +0.35(+8.05%)
Feb 18, 2021 4.700 4.970 4.310 4.350 720,210 -0.31(-6.65%)
Feb 17, 2021 4.930 5.000 4.650 4.660 1,109,863 -0.26(-5.28%)
Feb 16, 2021 5.100 5.160 4.830 4.920 850,218 +0.02(+0.41%)
Feb 12, 2021 4.910 5.001 4.800 4.900 318,500 -0.10(-2.00%)
Feb 11, 2021 5.250 5.270 4.800 5.000 426,308 -0.26(-4.94%)
Feb 10, 2021 5.400 5.500 4.600 5.260 2,223,296 -0.96(-15.43%)
Feb 09, 2021 5.650 6.400 5.420 6.220 921,970 +0.58(+10.28%)
Feb 08, 2021 4.730 5.910 4.730 5.640 443,960 +0.78(+16.05%)
Feb 05, 2021 4.850 5.020 4.710 4.860 79,300 +0.13(+2.75%)
Feb 04, 2021 4.950 5.180 4.420 4.730 238,679 -0.20(-4.15%)
Feb 03, 2021 5.040 5.430 4.550 4.935 481,277 -0.14(-2.66%)
Feb 02, 2021 4.320 5.070 4.113 5.070 214,474 +0.87(+20.71%)
Feb 01, 2021 4.450 4.450 4.100 4.200 169,272 -0.16(-3.67%)
Jan 29, 2021 4.590 4.610 4.290 4.360 116,100 -0.26(-5.63%)
Jan 28, 2021 4.710 4.790 4.510 4.620 81,893 -0.01(-0.22%)
Jan 27, 2021 5.000 5.480 4.460 4.630 632,848 -0.32(-6.46%)
Jan 26, 2021 5.060 5.500 4.850 4.950 674,818 +0.10(+2.06%)
Jan 25, 2021 4.940 5.140 4.440 4.850 430,480 -0.02(-0.41%)
Jan 22, 2021 4.310 4.950 4.310 4.870 183,200 +0.58(+13.52%)
Jan 21, 2021 4.320 4.380 4.130 4.290 102,785 +0.04(+0.94%)
Jan 20, 2021 4.310 4.400 4.100 4.250 78,239 -0.06(-1.39%)
Jan 19, 2021 4.370 4.510 4.170 4.310 78,192 -0.03(-0.69%)
Jan 15, 2021 4.550 4.950 4.010 4.340 638,700 -0.14(-3.13%)
Jan 14, 2021 4.250 4.850 4.000 4.480 729,481 +0.31(+7.43%)
Jan 13, 2021 3.550 4.170 3.550 4.170 198,270 +0.67(+19.14%)
Jan 12, 2021 3.490 3.680 3.472 3.500 48,794 +0.03(+0.86%)
Jan 11, 2021 3.390 3.740 3.300 3.470 147,998 +0.08(+2.36%)
Jan 08, 2021 3.470 3.510 3.390 3.390 39,600 -0.07(-2.02%)
Jan 07, 2021 3.310 3.573 3.310 3.460 75,438 +0.18(+5.49%)
Jan 06, 2021 3.610 3.750 3.250 3.280 112,831 -0.41(-11.11%)
Jan 05, 2021 3.710 3.730 3.527 3.690 23,600 -0.02(-0.54%)
Jan 04, 2021 3.600 3.730 3.350 3.710 53,087 +0.11(+3.06%)
Dec 31, 2020 3.600 3.600 3.600 85,561 -0.11(-2.96%)
Dec 30, 2020 3.910 3.985 3.540 3.710 85,561 -0.25(-6.31%)
Dec 29, 2020 4.140 4.530 3.910 3.960 223,150 -0.04(-1.00%)
Dec 28, 2020 3.970 4.120 3.850 4.000 180,044 +0.27(+7.24%)
Dec 24, 2020 3.700 3.750 3.497 3.730 40,600 +0.03(+0.81%)
Dec 23, 2020 3.610 3.950 3.330 3.700 263,165 +0.26(+7.56%)
Dec 22, 2020 3.420 3.590 3.290 3.440 68,589 +0.05(+1.47%)
Dec 21, 2020 3.440 3.480 3.287 3.390 66,147 -0.01(-0.29%)
Dec 18, 2020 3.420 3.479 3.395 3.400 15,100 +0.00(+0.00%)
Dec 17, 2020 3.360 3.500 3.250 3.400 69,675 -0.02(-0.58%)
Dec 16, 2020 3.490 3.500 3.340 3.420 50,365 -0.07(-2.01%)
Dec 15, 2020 3.550 3.850 3.380 3.490 198,468 +0.04(+1.16%)
Dec 14, 2020 3.340 3.550 3.335 3.450 44,362 +0.13(+3.92%)
Dec 11, 2020 3.270 3.339 3.232 3.320 11,600 +0.09(+2.79%)
Dec 10, 2020 3.250 3.380 3.230 3.230 16,754 -0.10(-3.00%)
Dec 09, 2020 3.270 3.380 3.260 3.330 27,053 -0.01(-0.30%)
Dec 08, 2020 3.310 3.390 3.291 3.340 26,036 -0.03(-0.89%)
Dec 07, 2020 3.350 3.480 3.270 3.370 54,318 -0.04(-1.17%)
Dec 04, 2020 3.310 3.450 3.250 3.410 73,100 +0.11(+3.33%)
Dec 03, 2020 3.331 3.400 3.266 3.300 10,636 +0.04(+1.23%)
Dec 02, 2020 3.340 3.406 3.250 3.260 32,315 -0.10(-2.98%)
Dec 01, 2020 3.400 3.450 3.250 3.360 13,499 -0.05(-1.47%)
Nov 30, 2020 3.410 3.680 3.050 3.410 462,299 +0.02(+0.59%)
Nov 27, 2020 3.010 3.660 2.990 3.390 175,500 +0.39(+13.00%)
Nov 25, 2020 3.050 3.050 2.990 3.000 29,000 -0.07(-2.28%)
Nov 24, 2020 3.070 3.100 3.050 3.070 19,583 +0.02(+0.66%)
Nov 23, 2020 3.100 3.140 2.950 3.050 71,474 -0.02(-0.65%)
Nov 20, 2020 3.110 3.201 2.990 3.070 29,800 -0.07(-2.23%)
Nov 19, 2020 3.010 3.440 2.840 3.140 217,143 +0.14(+4.67%)
Nov 18, 2020 3.020 3.103 2.800 3.000 40,874 -0.03(-0.99%)
Nov 17, 2020 3.180 3.180 2.930 3.030 85,530 +0.04(+1.34%)
Nov 16, 2020 3.180 3.180 2.760 2.990 97,756 -0.08(-2.61%)
Nov 13, 2020 3.030 3.100 2.860 3.070 47,900 +0.19(+6.60%)
Nov 12, 2020 2.940 3.370 2.870 2.880 342,637 -0.06(-2.04%)
Nov 11, 2020 2.730 2.940 2.620 2.940 69,225 +0.29(+10.94%)
Nov 10, 2020 2.810 2.880 2.650 2.650 49,731 -0.21(-7.34%)
Nov 09, 2020 2.930 3.000 2.800 2.860 43,369 -0.02(-0.69%)
Nov 06, 2020 2.830 3.240 2.760 2.880 583,900 -0.01(-0.35%)
Nov 05, 2020 2.690 2.900 2.510 2.890 193,096 +0.32(+12.45%)
Nov 04, 2020 2.550 2.690 2.290 2.570 148,761 +0.02(+0.78%)
Nov 03, 2020 2.780 2.780 2.510 2.550 93,964 -0.16(-5.90%)
Nov 02, 2020 2.670 2.850 2.450 2.710 178,497 +0.04(+1.50%)
Oct 30, 2020 2.920 3.190 2.540 2.670 554,800 -0.21(-7.29%)
Oct 29, 2020 3.100 3.180 2.750 2.880 162,947 -0.26(-8.28%)
Oct 28, 2020 3.170 3.310 3.030 3.140 154,266 -0.06(-1.88%)
Oct 27, 2020 3.230 3.500 3.020 3.200 133,837 +0.04(+1.27%)
Oct 26, 2020 3.260 3.260 3.100 3.160 36,968 -0.07(-2.17%)
Oct 23, 2020 3.260 3.297 3.200 3.230 22,100 -0.03(-0.92%)
Oct 22, 2020 3.290 3.303 3.200 3.260 16,062 -0.07(-2.10%)
Oct 21, 2020 3.350 3.395 3.230 3.330 14,232 +0.03(+0.91%)
Oct 20, 2020 3.370 3.550 3.280 3.300 20,248 -0.01(-0.30%)
Oct 19, 2020 3.390 3.450 3.260 3.310 54,963 -0.06(-1.78%)
Oct 16, 2020 3.400 3.570 3.350 3.370 32,400 -0.01(-0.30%)
Oct 15, 2020 3.480 3.600 3.300 3.380 89,740 -0.22(-6.11%)
Oct 14, 2020 3.530 3.960 3.481 3.600 246,145 +0.01(+0.28%)
Oct 13, 2020 3.510 3.680 3.400 3.590 66,523 +0.04(+1.13%)
Oct 12, 2020 3.410 3.730 3.300 3.550 169,505 +0.25(+7.58%)
Oct 09, 2020 3.210 3.490 3.200 3.300 177,200 +0.08(+2.48%)
Oct 08, 2020 3.240 3.450 3.180 3.220 73,919 -0.03(-0.92%)
Oct 07, 2020 3.370 3.500 3.150 3.250 120,601 -0.03(-0.91%)
Oct 06, 2020 3.360 3.570 3.220 3.280 143,535 -0.12(-3.53%)
Oct 05, 2020 3.600 3.600 3.260 3.400 154,052 -0.10(-2.86%)
Oct 02, 2020 3.300 3.750 3.220 3.500 461,100 +0.18(+5.42%)
Oct 01, 2020 3.200 3.600 3.120 3.320 445,507 +0.10(+3.11%)
Sep 30, 2020 3.230 3.418 3.180 3.220 91,819 +0.01(+0.31%)
Sep 29, 2020 3.260 3.530 3.110 3.210 385,521 -0.05(-1.53%)
Sep 28, 2020 3.350 3.580 3.250 3.260 74,467 -0.06(-1.81%)
Sep 25, 2020 3.370 3.740 3.320 3.320 241,300 -0.02(-0.52%)
Sep 24, 2020 3.570 3.880 3.250 3.337 506,528 -0.29(-8.07%)
Sep 23, 2020 3.450 3.900 3.450 3.630 279,548 +0.21(+6.14%)
Sep 22, 2020 3.820 4.000 3.280 3.420 685,964 -0.20(-5.52%)
Sep 21, 2020 3.610 4.050 3.280 3.620 1,503,626 +0.48(+15.29%)
Sep 18, 2020 3.320 3.440 3.140 3.140 62,000 -0.18(-5.42%)
Sep 17, 2020 3.430 3.690 3.180 3.320 117,202 -0.16(-4.60%)
Sep 16, 2020 3.670 3.780 3.460 3.480 57,022 -0.19(-5.18%)
Sep 15, 2020 3.720 3.720 3.620 3.670 81,845 +0.01(+0.27%)
Sep 14, 2020 3.640 3.740 3.640 3.660 23,525 +0.02(+0.55%)
Sep 11, 2020 3.670 3.790 3.530 3.640 44,300 -0.03(-0.82%)
Sep 10, 2020 3.740 3.860 3.630 3.670 94,687 +0.02(+0.55%)
Sep 09, 2020 3.630 3.850 3.622 3.650 82,163 -0.08(-2.14%)
Sep 08, 2020 3.810 3.940 3.590 3.730 138,407 +0.12(+3.32%)
Sep 04, 2020 3.560 4.050 3.550 3.610 314,900 +0.00(+0.00%)
Sep 03, 2020 3.680 4.000 3.510 3.610 180,626 -0.14(-3.73%)
Sep 02, 2020 3.810 4.150 3.685 3.750 171,258 -0.05(-1.32%)
Sep 01, 2020 3.700 4.000 3.500 3.800 158,346 +0.14(+3.83%)
Aug 31, 2020 3.850 4.000 3.650 3.660 127,588 -0.18(-4.69%)
Aug 28, 2020 4.020 4.150 3.800 3.840 108,000 -0.16(-4.00%)
Aug 27, 2020 4.060 4.250 4.000 4.000 58,801 -0.10(-2.44%)
Aug 26, 2020 4.040 4.247 4.040 4.100 14,255 -0.05(-1.20%)
Aug 25, 2020 4.050 4.350 3.820 4.150 78,364 +0.04(+0.97%)
Aug 24, 2020 4.150 4.480 4.010 4.110 87,347 -0.02(-0.48%)
Aug 21, 2020 4.110 4.350 4.080 4.130 178,100 -0.02(-0.48%)
Aug 20, 2020 4.500 4.590 4.150 4.150 215,104 -0.11(-2.58%)
Aug 19, 2020 4.330 4.490 4.141 4.260 116,197 -0.13(-2.96%)
Aug 18, 2020 4.610 4.750 4.250 4.390 113,685 -0.21(-4.57%)
Aug 17, 2020 4.600 4.970 4.260 4.600 243,241 +0.08(+1.77%)
Aug 14, 2020 4.360 4.640 3.788 4.520 326,800 +0.05(+1.12%)
Aug 13, 2020 4.390 4.700 4.310 4.470 260,976 -0.03(-0.67%)
Aug 12, 2020 4.630 4.880 4.330 4.500 681,569 +0.00(+0.00%)
Aug 11, 2020 3.960 4.830 3.850 4.500 269,306 +0.50(+12.50%)
Aug 10, 2020 4.150 4.190 3.560 4.000 267,440 -0.10(-2.44%)
Aug 07, 2020 3.670 4.135 3.613 4.100 98,900 +0.32(+8.47%)
Aug 06, 2020 3.710 3.790 3.660 3.780 49,877 +0.02(+0.53%)
Aug 05, 2020 3.750 3.830 3.700 3.760 46,164 -0.03(-0.79%)
Aug 04, 2020 3.710 3.950 3.600 3.790 97,782 -0.02(-0.52%)
Aug 03, 2020 3.510 4.000 3.480 3.810 66,014 +0.23(+6.42%)
Jul 31, 2020 3.540 3.650 3.460 3.580 58,200 -0.01(-0.28%)
Jul 30, 2020 3.440 3.600 3.350 3.590 64,544 +0.16(+4.66%)
Jul 29, 2020 3.390 3.550 3.390 3.430 43,106 +0.05(+1.48%)
Jul 28, 2020 3.600 4.000 3.380 3.380 152,858 -0.19(-5.32%)
Jul 27, 2020 3.540 3.700 3.500 3.570 26,227 -0.02(-0.56%)
Jul 24, 2020 3.600 3.648 3.550 3.590 13,800 -0.06(-1.64%)
Jul 23, 2020 3.630 3.750 3.555 3.650 29,994 -0.04(-1.08%)
Jul 22, 2020 3.680 3.700 3.550 3.690 26,744 +0.01(+0.27%)
Jul 21, 2020 3.620 3.770 3.500 3.680 57,403 +0.01(+0.27%)
Jul 20, 2020 3.750 3.865 3.610 3.670 20,717 -0.04(-1.08%)
Jul 17, 2020 3.720 3.900 3.670 3.710 61,300 +0.01(+0.27%)
Jul 16, 2020 3.650 3.750 3.650 3.700 34,053 -0.02(-0.54%)
Jul 15, 2020 3.760 3.850 3.696 3.720 54,473 -0.08(-2.11%)
Jul 14, 2020 3.940 4.000 3.530 3.800 61,843 +0.08(+2.15%)
Jul 13, 2020 4.030 4.030 3.700 3.720 70,036 -0.18(-4.62%)
Jul 10, 2020 4.090 4.090 3.590 3.900 61,600 -0.13(-3.23%)
Jul 09, 2020 4.000 4.120 3.670 4.030 135,196 +0.17(+4.40%)
Jul 08, 2020 3.950 4.400 3.782 3.860 277,854 +0.07(+1.85%)
Jul 07, 2020 3.900 3.950 3.790 3.790 16,140 -0.08(-2.07%)
Jul 06, 2020 3.900 3.988 3.800 3.870 33,744 +0.02(+0.52%)
Jul 02, 2020 3.900 3.970 3.750 3.850 32,700 +0.00(+0.00%)
Jul 01, 2020 3.690 3.900 3.660 3.850 71,448 +0.04(+1.05%)
Jun 30, 2020 3.830 3.880 3.650 3.810 119,901 -0.05(-1.30%)
Jun 29, 2020 3.910 4.000 3.750 3.860 63,072 -0.05(-1.28%)
Jun 26, 2020 4.100 4.100 3.740 3.910 141,000 -0.25(-6.01%)
Jun 25, 2020 3.820 4.160 3.510 4.160 471,751 +0.67(+19.20%)
Jun 24, 2020 3.800 4.149 3.330 3.490 387,602 -0.41(-10.51%)
Jun 23, 2020 4.100 4.100 3.830 3.900 243,226 -0.12(-2.99%)
Jun 22, 2020 4.100 4.190 3.950 4.020 273,780 +0.07(+1.77%)
Jun 19, 2020 4.100 4.200 3.910 3.950 157,500 +0.05(+1.28%)
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.