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
Markets:
Overview
News
Currencies
International
Treasuries

Venu Holding Corporation Common Stock (NY:VENU)

14.13 +0.13 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Jul 25, 2025 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 25, 2025 13.99 14.18 13.48 14.13 100,151 +0.13(+0.93%)
Jul 24, 2025 14.00 14.10 13.25 14.00 129,708 +0.01(+0.07%)
Jul 23, 2025 13.96 13.99 13.20 13.99 44,888 +0.25(+1.82%)
Jul 22, 2025 12.95 13.75 12.71 13.74 111,000 +0.80(+6.18%)
Jul 21, 2025 12.45 12.99 12.20 12.94 43,649 +0.44(+3.52%)
Jul 18, 2025 12.71 12.74 12.32 12.50 26,825 +0.10(+0.81%)
Jul 17, 2025 12.10 12.40 11.96 12.40 33,442 +0.40(+3.33%)
Jul 16, 2025 12.20 12.20 11.80 12.00 45,490 +0.03(+0.25%)
Jul 15, 2025 12.11 12.20 11.60 11.97 23,492 +0.10(+0.84%)
Jul 14, 2025 12.16 12.25 11.83 11.87 35,241 -0.27(-2.22%)
Jul 11, 2025 12.28 12.39 12.03 12.14 25,256 -0.05(-0.41%)
Jul 10, 2025 12.14 12.50 12.01 12.19 23,162 +0.02(+0.16%)
Jul 09, 2025 12.54 12.75 11.75 12.17 87,131 -0.73(-5.66%)
Jul 08, 2025 12.69 13.10 12.49 12.90 56,959 +0.45(+3.61%)
Jul 07, 2025 12.78 13.15 12.34 12.45 40,271 -0.34(-2.66%)
Jul 03, 2025 13.00 13.14 12.55 12.79 41,154 +0.30(+2.40%)
Jul 02, 2025 12.21 12.49 12.09 12.49 40,709 +0.18(+1.46%)
Jul 01, 2025 11.87 12.32 11.86 12.31 85,691 +0.52(+4.41%)
Jun 30, 2025 11.30 12.13 11.30 11.79 38,566 +0.47(+4.15%)
Jun 27, 2025 11.90 12.21 10.70 11.32 240,871 -0.61(-5.11%)
Jun 26, 2025 11.73 12.08 11.56 11.93 58,403 +0.23(+1.97%)
Jun 25, 2025 13.35 13.47 11.69 11.70 60,948 -1.62(-12.16%)
Jun 24, 2025 12.65 13.32 12.50 13.32 336,589 +0.49(+3.82%)
Jun 23, 2025 13.97 13.97 12.34 12.83 393,141 -1.38(-9.71%)
Jun 20, 2025 13.37 14.75 13.00 14.21 481,828 +0.77(+5.73%)
Jun 18, 2025 11.26 13.66 11.00 13.44 395,260 +1.89(+16.36%)
Jun 17, 2025 10.39 11.70 10.03 11.55 216,847 +1.34(+13.12%)
Jun 16, 2025 11.06 11.09 10.21 10.21 50,174 -0.74(-6.76%)
Jun 13, 2025 10.76 11.07 10.55 10.95 40,411 +0.22(+2.05%)
Jun 12, 2025 10.80 11.07 10.57 10.73 36,604 +0.13(+1.23%)
Jun 11, 2025 11.00 11.07 10.60 10.60 38,704 -0.32(-2.93%)
Jun 10, 2025 10.50 10.99 10.14 10.92 58,846 +0.49(+4.70%)
Jun 09, 2025 9.990 10.50 9.705 10.43 44,776 +0.47(+4.72%)
Jun 06, 2025 9.380 9.960 9.370 9.960 25,834 +0.38(+3.97%)
Jun 05, 2025 9.130 9.650 9.100 9.580 38,088 +0.58(+6.44%)
Jun 04, 2025 9.200 9.400 9.000 9.000 33,042 -0.01(-0.11%)
Jun 03, 2025 9.540 9.540 8.750 9.010 59,663 -0.34(-3.64%)
Jun 02, 2025 9.900 9.940 9.000 9.350 89,766 -0.02(-0.21%)
May 30, 2025 11.73 11.92 9.190 9.370 245,838 -3.52(-27.31%)
May 29, 2025 11.83 13.12 11.75 12.89 188,010 +0.95(+7.96%)
May 28, 2025 10.76 12.00 10.58 11.94 108,563 +1.14(+10.56%)
May 27, 2025 8.920 10.95 8.920 10.80 296,001 +1.96(+22.24%)
May 23, 2025 8.970 9.075 8.790 8.835 6,411 -0.25(-2.81%)
May 22, 2025 9.110 9.125 8.900 9.090 16,277 -0.06(-0.66%)
May 21, 2025 9.230 9.300 9.010 9.150 6,653 -0.20(-2.14%)
May 20, 2025 9.400 9.600 9.150 9.350 24,815 -0.25(-2.60%)
May 19, 2025 8.850 9.690 8.634 9.600 58,702 +0.85(+9.71%)
May 16, 2025 8.000 8.750 7.812 8.750 85,436 +0.98(+12.61%)
May 15, 2025 7.820 7.900 7.600 7.770 28,909 +0.02(+0.26%)
May 14, 2025 7.750 7.900 7.560 7.750 15,577 -0.01(-0.13%)
May 13, 2025 7.610 7.950 7.610 7.760 13,443 -0.03(-0.39%)
May 12, 2025 7.880 8.050 7.738 7.790 17,366 +0.06(+0.78%)
May 09, 2025 8.050 8.050 7.500 7.730 20,894 -0.28(-3.51%)
May 08, 2025 7.790 8.070 7.590 8.011 13,776 +0.18(+2.32%)
May 07, 2025 7.850 7.850 7.510 7.830 12,175 +0.09(+1.16%)
May 06, 2025 8.160 8.310 7.740 7.740 27,372 -0.61(-7.25%)
May 05, 2025 8.240 8.375 7.900 8.345 22,529 +0.04(+0.42%)
May 02, 2025 7.770 8.360 7.730 8.310 21,423 +0.38(+4.79%)
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 Of Service.
 
 
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.