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

Verisk Analytics Inc (NQ: VRSK )

284.98 +4.64 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 31, 2023 230.62 230.62 226.43 227.26 1,522,941 -3.20(-1.39%)
Jul 28, 2023 230.74 232.29 228.88 230.46 869,776 +0.70(+0.30%)
Jul 27, 2023 236.16 237.07 228.96 229.76 1,346,204 -5.51(-2.34%)
Jul 26, 2023 234.42 235.73 233.82 235.27 891,092 +0.09(+0.04%)
Jul 25, 2023 231.09 236.44 231.03 235.19 1,066,559 +2.74(+1.18%)
Jul 24, 2023 232.14 232.91 229.66 232.44 1,039,479 +0.05(+0.02%)
Jul 21, 2023 230.06 233.47 230.06 232.40 3,380,169 +3.23(+1.41%)
Jul 20, 2023 225.62 229.90 225.62 229.17 1,145,863 +2.63(+1.16%)
Jul 19, 2023 226.71 228.71 225.98 226.54 870,158 -0.76(-0.34%)
Jul 18, 2023 228.26 229.70 227.14 227.30 987,624 -0.98(-0.43%)
Jul 17, 2023 227.29 229.05 227.06 228.29 627,024 +1.17(+0.52%)
Jul 14, 2023 224.23 227.89 223.85 227.11 791,081 +2.17(+0.97%)
Jul 13, 2023 225.00 225.47 224.17 224.94 915,325 +0.09(+0.04%)
Jul 12, 2023 226.08 226.81 224.63 224.85 969,352 -0.45(-0.20%)
Jul 11, 2023 225.14 225.71 224.18 225.30 705,686 -0.02(-0.01%)
Jul 10, 2023 224.20 227.28 224.15 225.32 877,705 +2.00(+0.89%)
Jul 07, 2023 224.93 225.77 223.07 223.32 965,149 -2.03(-0.90%)
Jul 06, 2023 223.07 225.54 222.21 225.35 1,214,328 +0.95(+0.42%)
Jul 05, 2023 220.50 224.47 219.68 224.39 1,277,056 +3.52(+1.60%)
Jul 03, 2023 222.60 222.61 219.06 220.87 819,524 -3.50(-1.56%)
Jun 30, 2023 222.60 226.42 222.60 224.38 1,080,388 +2.74(+1.24%)
Jun 29, 2023 221.04 222.67 220.50 221.63 1,159,971 +0.10(+0.05%)
Jun 28, 2023 223.35 224.31 220.51 221.53 1,280,299 -1.45(-0.65%)
Jun 27, 2023 222.13 223.66 220.87 222.99 1,435,975 +1.62(+0.73%)
Jun 26, 2023 222.85 223.77 221.18 221.37 1,293,638 -1.34(-0.60%)
Jun 23, 2023 225.39 225.60 221.93 222.71 1,825,742 -3.63(-1.61%)
Jun 22, 2023 225.23 226.76 224.48 226.34 1,293,419 +0.78(+0.35%)
Jun 21, 2023 224.31 226.27 223.61 225.56 1,246,825 +1.24(+0.55%)
Jun 20, 2023 223.46 226.16 222.72 224.31 1,331,666 +1.44(+0.65%)
Jun 16, 2023 224.13 224.82 221.63 222.88 4,279,514 -0.05(-0.02%)
Jun 15, 2023 218.54 224.00 218.04 222.93 1,428,406 +14.68(+7.05%)
May 08, 2023 209.67 210.36 207.49 208.24 804,032 -0.75(-0.36%)
May 05, 2023 204.54 210.04 204.54 209.00 1,244,969 +5.11(+2.51%)
May 04, 2023 207.06 208.98 203.86 203.88 1,330,567 +1.74(+0.86%)
May 03, 2023 198.21 204.78 196.63 202.15 2,321,359 +14.86(+7.93%)
May 02, 2023 189.76 189.76 186.18 187.29 1,131,031 -3.56(-1.86%)
May 01, 2023 191.58 192.30 190.42 190.85 853,357 -1.53(-0.79%)
Apr 28, 2023 191.28 192.84 190.85 192.38 875,588 +1.99(+1.05%)
Apr 27, 2023 189.16 191.06 187.45 190.38 948,089 +1.86(+0.99%)
Apr 26, 2023 189.04 190.75 187.99 188.52 690,961 -2.49(-1.30%)
Apr 25, 2023 193.52 194.04 190.58 191.01 677,747 -3.04(-1.57%)
Apr 24, 2023 194.26 195.69 193.51 194.05 670,686 -0.98(-0.50%)
Apr 21, 2023 193.33 195.78 193.11 195.03 950,055 +2.21(+1.15%)
Apr 20, 2023 190.28 194.20 190.28 192.82 816,564 +1.72(+0.90%)
Apr 19, 2023 190.53 191.61 190.23 191.10 605,235 -0.32(-0.17%)
Apr 18, 2023 191.36 192.00 190.19 191.41 936,470 +0.96(+0.50%)
Apr 17, 2023 190.68 191.55 188.59 190.45 850,215 +0.31(+0.16%)
Apr 14, 2023 192.08 193.07 189.71 190.15 1,052,902 -2.73(-1.41%)
Apr 13, 2023 191.17 192.99 190.04 192.87 656,956 +2.42(+1.27%)
Apr 12, 2023 190.68 192.08 189.58 190.45 531,664 +0.71(+0.38%)
Apr 11, 2023 188.81 190.28 188.76 189.74 613,735 +1.18(+0.63%)
Apr 10, 2023 187.11 188.78 185.29 188.56 526,958 -0.16(-0.08%)
Apr 06, 2023 189.51 189.56 187.86 188.72 866,762 -1.03(-0.54%)
Apr 05, 2023 188.80 191.61 188.80 189.75 813,861 +0.86(+0.46%)
Apr 04, 2023 189.40 191.00 188.27 188.89 683,688 -0.98(-0.52%)
Apr 03, 2023 188.54 190.37 187.54 189.87 790,503 -0.28(-0.15%)
Mar 31, 2023 190.21 192.28 189.19 190.15 1,406,984 +0.89(+0.47%)
Mar 30, 2023 189.29 189.70 188.36 189.25 1,081,895 +0.70(+0.37%)
Mar 29, 2023 187.23 189.12 187.23 188.55 1,190,923 +2.54(+1.36%)
Mar 28, 2023 182.89 186.26 182.40 186.01 884,876 +2.43(+1.32%)
Mar 27, 2023 185.37 186.99 183.39 183.59 836,209 -1.44(-0.78%)
Mar 24, 2023 180.43 185.41 179.58 185.02 1,012,192 +4.83(+2.68%)
Mar 23, 2023 181.28 182.48 179.39 180.20 1,042,868 -1.11(-0.61%)
Mar 22, 2023 184.57 185.50 181.27 181.31 889,420 -3.13(-1.70%)
Mar 21, 2023 184.32 185.24 183.10 184.44 1,024,353 +0.59(+0.32%)
Mar 20, 2023 179.04 183.99 178.81 183.84 1,249,448 +5.38(+3.02%)
Mar 17, 2023 180.63 182.27 178.19 178.46 1,796,445 -0.79(-0.44%)
Mar 16, 2023 177.61 180.29 176.93 179.25 1,848,796 +0.89(+0.50%)
Mar 15, 2023 178.04 180.14 176.30 178.36 1,680,412 -0.92(-0.51%)
Mar 14, 2023 179.65 182.86 177.53 179.28 1,555,108 +0.28(+0.16%)
Mar 13, 2023 178.09 182.38 178.04 179.01 1,732,020 +0.81(+0.46%)
Mar 10, 2023 180.31 181.77 177.73 178.20 923,170 -3.00(-1.65%)
Mar 09, 2023 183.28 185.31 180.92 181.19 996,223 -1.68(-0.92%)
Mar 08, 2023 182.17 183.83 181.39 182.88 1,023,605 +0.71(+0.39%)
Mar 07, 2023 187.26 187.41 180.85 182.16 1,120,404 -3.51(-1.89%)
Mar 06, 2023 184.62 187.32 184.47 185.67 1,344,040 +0.77(+0.42%)
Mar 03, 2023 179.99 185.14 179.88 184.90 1,574,429 +5.27(+2.94%)
Mar 02, 2023 174.39 179.73 173.10 179.63 1,979,557 +4.82(+2.76%)
Mar 01, 2023 176.81 182.44 174.62 174.81 2,600,968 +5.55(+3.28%)
Feb 28, 2023 168.52 170.67 167.99 169.26 1,544,795 -0.87(-0.51%)
Feb 27, 2023 171.57 171.57 169.38 170.13 1,246,046 +0.31(+0.18%)
Feb 24, 2023 169.36 170.42 167.91 169.83 868,506 -2.20(-1.28%)
Feb 23, 2023 172.21 173.57 169.93 172.02 1,150,058 -0.59(-0.34%)
Feb 22, 2023 173.17 174.56 172.15 172.62 794,857 -0.19(-0.11%)
Feb 21, 2023 174.28 174.46 172.07 172.81 798,481 -2.41(-1.38%)
Feb 17, 2023 174.52 175.42 173.11 175.22 1,849,447 +0.90(+0.52%)
Feb 16, 2023 173.11 175.37 172.83 174.32 686,739 -1.19(-0.68%)
Feb 15, 2023 174.31 176.89 173.11 175.50 824,840 +0.59(+0.34%)
Feb 14, 2023 176.17 177.04 170.43 174.91 761,930 -2.22(-1.26%)
Feb 13, 2023 175.11 177.68 175.11 177.14 898,996 +2.26(+1.30%)
Feb 10, 2023 173.47 175.49 173.05 174.87 711,179 +0.55(+0.32%)
Feb 09, 2023 176.49 178.06 173.66 174.32 860,441 -1.47(-0.84%)
Feb 08, 2023 175.39 177.34 174.65 175.79 1,192,601 -0.16(-0.09%)
Feb 07, 2023 172.82 176.65 171.18 175.95 1,447,676 +0.93(+0.53%)
Feb 06, 2023 176.28 176.86 174.31 175.02 1,680,192 -3.15(-1.77%)
Feb 03, 2023 183.07 183.12 177.89 178.17 1,539,671 -6.84(-3.70%)
Feb 02, 2023 183.00 186.81 180.22 185.00 1,142,543 +2.83(+1.55%)
Feb 01, 2023 179.27 183.55 177.45 182.17 1,150,897 +2.34(+1.30%)
Jan 31, 2023 178.06 179.89 177.19 179.83 1,154,468 +2.35(+1.33%)
Jan 30, 2023 178.19 178.81 176.59 177.47 1,086,251 -0.73(-0.41%)
Jan 27, 2023 178.25 179.37 176.97 178.21 1,016,193 -0.83(-0.46%)
Jan 26, 2023 179.11 179.69 177.05 179.04 818,456 +0.87(+0.49%)
Jan 25, 2023 178.80 179.01 174.87 178.17 951,385 -3.21(-1.77%)
Jan 24, 2023 183.17 183.51 180.63 181.37 808,245 -1.99(-1.08%)
Jan 23, 2023 180.38 185.40 179.68 183.36 841,705 +3.71(+2.07%)
Jan 20, 2023 174.98 180.02 174.47 179.65 841,774 +3.26(+1.85%)
Jan 19, 2023 177.73 178.72 175.77 176.39 800,990 -2.35(-1.32%)
Jan 18, 2023 179.99 181.68 177.95 178.74 669,755 -0.87(-0.48%)
Jan 17, 2023 180.94 181.65 179.19 179.61 838,213 -2.35(-1.29%)
Jan 13, 2023 180.28 182.33 180.07 181.97 498,404 +0.98(+0.54%)
Jan 12, 2023 184.17 184.78 179.78 180.99 665,043 -3.47(-1.88%)
Jan 11, 2023 182.52 184.51 181.52 184.46 694,606 +2.90(+1.60%)
Jan 10, 2023 179.05 181.91 178.42 181.56 407,370 +1.47(+0.82%)
Jan 09, 2023 181.03 183.16 179.92 180.09 1,107,787 -0.82(-0.45%)
Jan 06, 2023 177.57 181.54 176.08 180.91 736,659 +5.18(+2.95%)
Jan 05, 2023 176.90 177.13 174.46 175.72 700,831 -2.58(-1.45%)
Jan 04, 2023 177.90 179.68 176.77 178.31 609,765 +2.88(+1.64%)
Jan 03, 2023 175.49 177.41 174.12 175.43 651,410 +0.91(+0.52%)
Dec 30, 2022 174.72 175.88 172.19 174.52 624,436 -1.62(-0.92%)
Dec 29, 2022 172.73 177.14 172.73 176.14 512,412 +3.79(+2.20%)
Dec 28, 2022 173.66 175.69 172.11 172.35 578,671 -1.31(-0.76%)
Dec 27, 2022 173.90 174.72 172.44 173.66 503,281 -0.05(-0.03%)
Dec 23, 2022 171.65 173.97 171.41 173.72 475,765 +1.12(+0.65%)
Dec 22, 2022 172.45 172.73 169.34 172.60 660,719 -1.62(-0.93%)
Dec 21, 2022 171.59 174.91 170.12 174.22 697,148 +3.89(+2.28%)
Dec 20, 2022 171.17 171.64 168.70 170.33 727,450 -1.02(-0.59%)
Dec 19, 2022 172.93 173.91 169.85 171.35 843,040 -1.78(-1.03%)
Dec 16, 2022 173.31 175.38 172.64 173.13 1,897,795 -1.56(-0.89%)
Dec 15, 2022 179.71 180.31 174.20 174.69 1,208,118 -6.30(-3.48%)
Dec 14, 2022 182.58 185.26 179.15 181.00 780,035 -1.41(-0.77%)
Dec 13, 2022 186.52 186.82 180.62 182.40 716,159 +2.77(+1.54%)
Dec 12, 2022 181.28 181.85 176.66 179.63 920,293 -0.60(-0.33%)
Dec 09, 2022 179.91 181.32 178.57 180.24 940,040 +0.33(+0.18%)
Dec 08, 2022 180.27 181.54 178.74 179.91 648,149 -0.77(-0.43%)
Dec 07, 2022 178.90 182.95 178.90 180.68 880,036 +0.91(+0.51%)
Dec 06, 2022 180.87 181.31 178.99 179.77 885,508 -1.10(-0.61%)
Dec 05, 2022 181.42 181.72 179.83 180.87 872,165 -2.26(-1.24%)
Dec 02, 2022 181.47 184.15 178.59 183.13 859,176 -0.69(-0.38%)
Dec 01, 2022 183.01 185.34 182.59 183.82 886,577 +2.40(+1.32%)
Nov 30, 2022 174.80 182.12 174.53 181.42 2,070,291 +6.69(+3.83%)
Nov 29, 2022 173.37 175.69 172.50 174.73 800,998 -0.60(-0.34%)
Nov 28, 2022 179.36 181.06 175.11 175.33 838,928 -5.26(-2.91%)
Nov 25, 2022 178.74 181.38 177.76 180.59 460,567 +2.78(+1.57%)
Nov 23, 2022 176.52 179.35 175.83 177.81 637,264 +1.38(+0.78%)
Nov 22, 2022 178.10 179.44 176.16 176.43 1,003,363 -1.28(-0.72%)
Nov 21, 2022 171.83 178.73 171.74 177.71 1,220,194 +6.33(+3.69%)
Nov 18, 2022 170.26 171.94 168.57 171.38 1,282,559 +3.27(+1.94%)
Nov 17, 2022 170.41 171.30 165.72 168.11 1,985,423 -4.23(-2.45%)
Nov 16, 2022 174.80 176.12 171.51 172.34 1,629,588 -2.46(-1.41%)
Nov 15, 2022 174.78 176.16 172.49 174.80 1,854,046 +2.98(+1.74%)
Nov 14, 2022 175.91 176.55 171.64 171.81 1,224,983 -4.24(-2.41%)
Nov 11, 2022 178.85 178.85 175.28 176.05 891,940 -2.80(-1.57%)
Nov 10, 2022 174.83 179.35 173.45 178.85 1,403,661 +11.10(+6.62%)
Nov 09, 2022 168.02 170.39 166.90 167.75 865,293 -0.72(-0.43%)
Nov 08, 2022 167.19 170.50 165.60 168.48 783,671 +2.08(+1.25%)
Nov 07, 2022 165.61 166.54 164.39 166.39 906,652 +1.95(+1.18%)
Nov 04, 2022 164.56 165.50 160.91 164.45 1,074,713 +1.13(+0.69%)
Nov 03, 2022 165.04 166.34 163.03 163.31 1,100,876 -3.91(-2.34%)
Nov 02, 2022 170.47 176.40 167.17 167.22 1,837,146 -11.99(-6.69%)
Nov 01, 2022 181.19 182.80 178.15 179.21 789,285 -1.34(-0.74%)
Oct 31, 2022 179.45 184.53 178.10 180.55 1,423,373 +1.69(+0.94%)
Oct 28, 2022 174.74 179.30 174.62 178.87 633,023 +4.65(+2.67%)
Oct 27, 2022 171.61 175.27 170.46 174.21 763,395 +2.85(+1.67%)
Oct 26, 2022 172.30 174.51 171.13 171.36 713,454 -0.30(-0.17%)
Oct 25, 2022 167.83 171.91 167.37 171.66 795,046 +4.31(+2.57%)
Oct 24, 2022 166.86 167.90 164.88 167.35 665,773 +2.44(+1.48%)
Oct 21, 2022 163.32 165.66 161.75 164.91 863,551 +1.28(+0.78%)
Oct 20, 2022 167.36 167.36 162.47 163.63 845,388 -3.62(-2.17%)
Oct 19, 2022 168.99 171.09 166.53 167.25 685,457 -4.44(-2.59%)
Oct 18, 2022 172.90 174.22 170.69 171.69 747,479 +2.39(+1.41%)
Oct 17, 2022 167.05 170.98 166.83 169.31 1,210,064 +4.54(+2.76%)
Oct 14, 2022 170.12 170.96 164.28 164.76 683,793 -2.86(-1.71%)
Oct 13, 2022 162.85 168.27 161.60 167.63 1,184,049 +1.62(+0.98%)
Oct 12, 2022 168.65 168.65 165.97 166.01 556,913 -1.38(-0.83%)
Oct 11, 2022 167.03 169.01 166.29 167.39 817,443 -0.17(-0.10%)
Oct 10, 2022 169.22 170.09 166.62 167.56 469,980 -0.88(-0.52%)
Oct 07, 2022 171.90 172.37 167.79 168.44 714,336 -5.07(-2.92%)
Oct 06, 2022 178.38 178.47 173.41 173.50 622,876 -4.19(-2.36%)
Oct 05, 2022 176.73 178.87 175.51 177.69 959,293 +0.24(+0.13%)
Oct 04, 2022 174.15 177.88 174.15 177.45 776,615 +5.26(+3.06%)
Oct 03, 2022 169.66 172.95 169.04 172.19 901,586 +3.78(+2.25%)
Sep 30, 2022 171.81 172.16 167.83 168.41 931,385 -2.98(-1.74%)
Sep 29, 2022 170.15 171.61 168.61 171.39 691,654 -0.18(-0.10%)
Sep 28, 2022 170.42 172.49 169.08 171.57 951,169 +2.67(+1.58%)
Sep 27, 2022 172.04 172.83 168.37 168.90 662,550 -2.36(-1.38%)
Sep 26, 2022 173.26 174.25 170.55 171.26 716,700 -1.76(-1.02%)
Sep 23, 2022 173.25 173.49 170.78 173.02 700,145 +0.14(+0.08%)
Sep 22, 2022 177.07 177.89 172.78 172.88 652,121 -5.19(-2.91%)
Sep 21, 2022 181.33 182.82 177.96 178.06 511,975 -1.99(-1.11%)
Sep 20, 2022 181.28 181.65 178.33 180.06 414,211 -1.90(-1.04%)
Sep 19, 2022 181.67 182.00 179.34 181.96 516,898 -0.18(-0.10%)
Sep 16, 2022 181.64 182.65 179.93 182.13 1,927,593 +0.44(+0.24%)
Sep 15, 2022 183.63 184.01 181.12 181.69 610,290 -1.91(-1.04%)
Sep 14, 2022 183.83 185.55 179.83 183.59 606,900 -0.03(-0.02%)
Sep 13, 2022 186.37 186.84 182.63 183.62 827,080 -6.49(-3.41%)
Sep 12, 2022 189.75 190.34 188.90 190.11 564,149 +0.78(+0.41%)
Sep 09, 2022 189.06 189.99 188.44 189.33 499,466 +0.93(+0.49%)
Sep 08, 2022 187.84 189.53 186.33 188.41 645,524 -0.29(-0.15%)
Sep 07, 2022 184.76 189.19 183.93 188.69 552,030 +4.63(+2.52%)
Sep 06, 2022 181.89 185.69 181.54 184.06 628,428 +1.89(+1.04%)
Sep 02, 2022 187.30 187.90 180.81 182.16 661,546 -4.07(-2.19%)
Sep 01, 2022 184.19 186.43 182.80 186.24 524,136 +1.85(+1.00%)
Aug 31, 2022 185.21 186.81 183.96 184.38 839,203 -0.82(-0.44%)
Aug 30, 2022 186.73 187.71 184.24 185.20 1,732,006 -1.66(-0.89%)
Aug 29, 2022 186.04 187.62 184.94 186.86 617,137 -0.35(-0.19%)
Aug 26, 2022 191.97 192.74 186.98 187.21 843,135 -5.34(-2.78%)
Aug 25, 2022 193.51 193.51 189.38 192.56 794,633 +0.62(+0.32%)
Aug 24, 2022 191.47 192.38 190.23 191.94 561,980 +0.22(+0.11%)
Aug 23, 2022 194.83 194.83 191.60 191.72 891,599 -3.72(-1.90%)
Aug 22, 2022 197.25 198.33 194.98 195.44 791,825 -2.31(-1.17%)
Aug 19, 2022 200.73 200.73 196.11 197.74 1,660,138 -3.31(-1.65%)
Aug 18, 2022 200.15 201.86 199.44 201.06 618,306 +0.36(+0.18%)
Aug 17, 2022 199.95 200.85 198.74 200.69 708,526 -0.92(-0.45%)
Aug 16, 2022 201.44 202.91 200.91 201.61 925,010 -1.16(-0.57%)
Aug 15, 2022 200.01 204.07 199.93 202.77 586,519 +2.76(+1.38%)
Aug 12, 2022 199.36 200.91 198.70 200.01 590,036 +1.94(+0.98%)
Aug 11, 2022 199.65 200.32 197.68 198.07 463,136 -1.23(-0.62%)
Aug 10, 2022 199.48 200.34 197.89 199.30 830,151 +3.34(+1.71%)
Aug 09, 2022 197.14 197.75 195.20 195.96 494,048 -0.27(-0.14%)
Aug 08, 2022 196.40 198.62 195.59 196.22 496,231 +0.64(+0.33%)
Aug 05, 2022 194.19 195.81 192.94 195.58 748,161 -0.89(-0.45%)
Aug 04, 2022 194.58 198.04 194.00 196.47 792,705 +1.87(+0.96%)
Aug 03, 2022 189.97 196.74 188.86 194.60 1,416,779 +8.28(+4.45%)
Aug 02, 2022 185.68 188.44 184.57 186.32 883,667 -0.04(-0.02%)
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.