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

Versabank (NQ: VBNK )

9.800 -0.080 (-0.81%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 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 (%)
Apr 30, 2024 10.20 10.20 10.05 10.05 8,752 +0.01(+0.10%)
Apr 29, 2024 9.990 10.20 9.855 10.04 8,263 +0.06(+0.60%)
Apr 26, 2024 9.880 9.980 9.795 9.980 8,816 +0.07(+0.71%)
Apr 24, 2024 9.910 316 +0.15(+1.49%)
Apr 23, 2024 9.660 9.860 9.660 9.764 12,086 +0.16(+1.71%)
Apr 22, 2024 9.620 9.830 9.580 9.600 10,128 -0.02(-0.21%)
Apr 19, 2024 9.750 9.750 9.542 9.620 12,814 -0.13(-1.33%)
Apr 18, 2024 10.04 10.11 9.750 9.750 12,308 -0.26(-2.60%)
Apr 17, 2024 9.705 10.01 9.705 10.01 2,773 +0.40(+4.16%)
Apr 16, 2024 9.620 9.810 9.608 9.610 18,841 -0.01(-0.10%)
Apr 15, 2024 9.970 9.980 9.500 9.620 28,961 -0.41(-4.09%)
Apr 12, 2024 10.20 10.22 9.910 10.03 49,358 -0.22(-2.15%)
Apr 11, 2024 10.32 10.35 10.16 10.25 63,836 -0.02(-0.19%)
Apr 10, 2024 10.57 10.64 10.20 10.27 40,960 -0.41(-3.84%)
Apr 09, 2024 10.81 10.81 10.66 10.68 13,558 -0.05(-0.47%)
Apr 08, 2024 10.64 10.90 10.64 10.73 10,979 +0.15(+1.42%)
Apr 05, 2024 10.29 10.63 10.01 10.58 213,810 +0.28(+2.72%)
Apr 04, 2024 10.39 10.99 10.30 10.30 23,666 -0.08(-0.82%)
Apr 03, 2024 10.31 10.49 10.31 10.38 8,364 +0.04(+0.39%)
Apr 02, 2024 10.32 10.50 10.25 10.35 14,388 -0.01(-0.10%)
Apr 01, 2024 10.55 10.61 10.32 10.36 31,995 -0.22(-2.07%)
Mar 28, 2024 10.61 10.71 10.53 10.57 9,174 -0.13(-1.21%)
Mar 27, 2024 10.49 10.76 10.49 10.70 8,814 +0.04(+0.37%)
Mar 26, 2024 10.62 10.74 10.60 10.66 11,084 -0.03(-0.28%)
Mar 25, 2024 10.88 10.88 10.69 10.69 25,630 -0.07(-0.64%)
Mar 22, 2024 10.97 10.97 10.76 10.76 2,585 -0.19(-1.74%)
Mar 21, 2024 10.86 11.00 10.86 10.95 63,587 +0.05(+0.46%)
Mar 20, 2024 10.92 11.05 10.55 10.90 11,371 -0.13(-1.17%)
Mar 19, 2024 10.94 11.12 10.93 11.03 32,483 +0.19(+1.75%)
Mar 18, 2024 10.09 10.97 9.976 10.84 31,334 +0.71(+6.99%)
Mar 15, 2024 9.946 10.22 9.946 10.14 16,158 +0.17(+1.70%)
Mar 14, 2024 10.17 10.17 9.956 9.966 5,417 -0.17(-1.67%)
Mar 13, 2024 10.22 10.22 10.09 10.14 8,946 -0.08(-0.78%)
Mar 12, 2024 9.906 10.22 9.856 10.22 32,729 +0.16(+1.59%)
Mar 11, 2024 10.33 10.42 10.03 10.06 32,648 -0.50(-4.73%)
Mar 08, 2024 10.78 11.00 10.50 10.55 72,622 -0.22(-2.04%)
Mar 07, 2024 11.18 11.39 10.69 10.77 75,544 -0.55(-4.85%)
Mar 06, 2024 11.97 12.02 11.26 11.32 72,065 -0.55(-4.62%)
Mar 05, 2024 11.72 12.00 11.65 11.87 180,519 +0.19(+1.62%)
Mar 04, 2024 12.01 12.01 11.22 11.68 57,400 -0.04(-0.34%)
Mar 01, 2024 11.84 12.16 11.70 11.72 46,750 -0.10(-0.84%)
Feb 29, 2024 11.85 12.06 11.80 11.82 59,379 +0.04(+0.34%)
Feb 28, 2024 11.54 11.80 11.54 11.78 64,002 +0.30(+2.61%)
Feb 27, 2024 11.20 11.72 11.20 11.48 90,184 +0.21(+1.86%)
Feb 26, 2024 11.35 11.36 11.21 11.27 19,987 -0.09(-0.79%)
Feb 23, 2024 11.32 11.40 11.17 11.36 11,050 +0.15(+1.33%)
Feb 22, 2024 11.26 11.39 11.21 11.21 7,821 -0.01(-0.09%)
Feb 21, 2024 11.22 11.29 11.21 11.22 11,835 +0.05(+0.45%)
Feb 20, 2024 11.21 11.26 11.14 11.17 12,948 -0.04(-0.36%)
Feb 16, 2024 11.02 11.25 11.02 11.21 38,540 +0.29(+2.65%)
Feb 15, 2024 10.79 11.21 10.79 10.92 5,938 -0.07(-0.63%)
Feb 14, 2024 11.11 11.21 10.99 10.99 7,122 -0.29(-2.56%)
Feb 13, 2024 11.35 11.36 11.03 11.28 11,046 +0.01(+0.09%)
Feb 12, 2024 11.30 11.35 11.27 11.27 11,945 +0.00(+0.00%)
Feb 09, 2024 11.22 11.27 11.15 11.27 8,331 +0.06(+0.53%)
Feb 08, 2024 11.22 11.22 11.01 11.21 27,139 -0.01(-0.09%)
Feb 07, 2024 11.09 11.22 10.99 11.22 27,745 +0.10(+0.90%)
Feb 06, 2024 11.15 11.15 11.03 11.12 16,595 +0.02(+0.18%)
Feb 05, 2024 11.14 11.14 11.00 11.10 16,478 +0.01(+0.09%)
Feb 02, 2024 11.15 11.16 11.09 11.09 2,285 -0.06(-0.54%)
Feb 01, 2024 11.31 11.31 11.15 11.15 12,646 -0.10(-0.88%)
Jan 31, 2024 11.39 11.40 11.25 11.25 3,869 -0.13(-1.14%)
Jan 30, 2024 11.39 11.40 11.36 11.38 21,333 +0.02(+0.18%)
Jan 29, 2024 11.18 11.44 11.18 11.36 39,664 +0.09(+0.80%)
Jan 26, 2024 11.27 11.31 11.22 11.27 27,769 -0.02(-0.18%)
Jan 25, 2024 11.12 11.31 11.12 11.29 10,356 +0.02(+0.18%)
Jan 24, 2024 11.27 11.31 11.21 11.27 35,467 +0.01(+0.09%)
Jan 23, 2024 11.07 11.30 11.07 11.26 48,452 +0.08(+0.70%)
Jan 22, 2024 11.07 11.37 11.00 11.19 40,303 +0.15(+1.37%)
Jan 19, 2024 10.82 11.23 10.82 11.03 42,054 +0.11(+1.00%)
Jan 18, 2024 10.92 10.96 10.89 10.92 3,057 -0.08(-0.73%)
Jan 17, 2024 10.94 11.01 10.85 11.00 29,923 +0.06(+0.55%)
Jan 16, 2024 11.10 11.17 10.94 10.94 18,300 -0.16(-1.44%)
Jan 12, 2024 10.96 11.10 10.94 11.10 20,206 +0.10(+0.91%)
Jan 11, 2024 11.08 11.14 11.00 11.00 2,308 -0.11(-0.99%)
Jan 10, 2024 10.99 11.12 10.97 11.11 10,149 +0.11(+1.00%)
Jan 09, 2024 10.94 11.04 10.94 11.00 8,487 -0.02(-0.18%)
Jan 08, 2024 11.11 11.12 11.01 11.02 5,652 +0.00(+0.00%)
Jan 05, 2024 11.06 11.17 11.02 11.02 13,014 -0.17(-1.52%)
Jan 04, 2024 10.98 11.47 10.98 11.19 15,232 +0.14(+1.31%)
Jan 03, 2024 11.13 11.14 10.95 11.05 26,977 +0.01(+0.09%)
Jan 02, 2024 10.95 11.24 10.86 11.04 11,906 +0.14(+1.28%)
Dec 29, 2023 10.91 10.91 10.84 10.90 4,921 -0.02(-0.18%)
Dec 28, 2023 10.80 10.93 10.79 10.92 4,291 +0.13(+1.20%)
Dec 27, 2023 10.55 11.05 10.55 10.79 20,595 +0.19(+1.78%)
Dec 26, 2023 10.11 10.60 10.11 10.60 3,830 +0.20(+1.91%)
Dec 22, 2023 10.22 10.46 10.22 10.40 12,180 +0.03(+0.29%)
Dec 21, 2023 10.24 10.37 10.24 10.37 1,649 +0.03(+0.29%)
Dec 20, 2023 10.15 10.34 10.15 10.34 2,659 +0.08(+0.82%)
Dec 19, 2023 10.21 10.26 9.963 10.26 9,143 +0.04(+0.44%)
Dec 18, 2023 10.34 10.34 10.15 10.21 8,243 +0.13(+1.28%)
Dec 15, 2023 9.735 10.41 9.735 10.08 15,533 +0.47(+4.87%)
Dec 14, 2023 8.859 9.615 8.859 9.615 14,314 +0.74(+8.36%)
Dec 13, 2023 8.122 8.888 8.122 8.874 58,957 +0.90(+11.30%)
Dec 12, 2023 7.933 8.112 7.933 7.973 17,077 -0.10(-1.23%)
Dec 11, 2023 8.082 8.107 7.853 8.072 6,637 -0.01(-0.12%)
Dec 08, 2023 7.823 8.127 7.823 8.082 8,856 -0.09(-1.14%)
Dec 07, 2023 8.106 8.192 8.042 8.175 3,114 +0.00(+0.04%)
Dec 06, 2023 8.003 8.301 8.003 8.172 9,322 -0.10(-1.19%)
Dec 05, 2023 8.042 8.321 8.042 8.270 4,435 +0.27(+3.34%)
Dec 04, 2023 7.913 8.023 7.838 8.003 8,768 +0.12(+1.52%)
Dec 01, 2023 7.963 7.963 7.704 7.883 78,088 +0.08(+1.01%)
Nov 30, 2023 7.784 7.975 7.784 7.805 1,258 +0.02(+0.27%)
Nov 29, 2023 7.794 8.042 7.774 7.784 1,449 +0.04(+0.51%)
Nov 28, 2023 7.734 7.764 7.694 7.744 5,752 +0.00(+0.00%)
Nov 27, 2023 7.664 7.744 7.604 7.744 9,878 +0.00(+0.06%)
Nov 24, 2023 7.585 7.739 7.585 7.739 13,871 +0.05(+0.71%)
Nov 22, 2023 7.605 7.744 7.605 7.684 1,726 -0.01(-0.13%)
Nov 21, 2023 7.595 7.714 7.495 7.694 14,424 +0.10(+1.31%)
Nov 20, 2023 7.624 7.624 7.595 7.595 1,587 -0.13(-1.68%)
Nov 17, 2023 7.555 7.744 7.484 7.724 8,555 -0.03(-0.39%)
Nov 15, 2023 7.754 7,851 +0.11(+1.43%)
Nov 14, 2023 7.515 7.644 7.496 7.644 893 +0.19(+2.54%)
Nov 13, 2023 7.555 7.555 7.445 7.455 2,626 +0.08(+1.08%)
Nov 10, 2023 7.535 7.535 7.326 7.376 5,787 +0.05(+0.68%)
Nov 09, 2023 7.435 7.515 7.326 7.326 6,810 -0.21(-2.84%)
Nov 08, 2023 7.465 7.540 7.465 7.540 943 -0.09(-1.24%)
Nov 07, 2023 7.634 7.634 7.634 7.634 1,322 +0.02(+0.26%)
Nov 06, 2023 7.614 7.794 7.614 7.614 3,005 -0.01(-0.13%)
Nov 03, 2023 7.495 7.624 7.445 7.624 4,528 -0.07(-0.91%)
Nov 02, 2023 7.664 7.774 7.560 7.694 2,842 -0.07(-0.90%)
Nov 01, 2023 7.833 8.072 7.764 7.764 19,928 +0.15(+1.96%)
Oct 31, 2023 7.316 7.614 7.216 7.614 4,400 +0.20(+2.71%)
Oct 30, 2023 7.445 7.505 7.346 7.414 4,920 +0.07(+0.93%)
Oct 27, 2023 7.555 7.555 7.346 7.346 1,955 +0.05(+0.68%)
Oct 26, 2023 7.216 7.445 7.206 7.296 9,368 +0.00(+0.00%)
Oct 25, 2023 7.246 7.296 7.246 7.296 7,495 -0.09(-1.21%)
Oct 24, 2023 7.585 7.664 7.266 7.386 17,199 -0.19(-2.49%)
Oct 23, 2023 7.525 7.574 7.386 7.574 13,789 +0.19(+2.55%)
Oct 20, 2023 7.386 7.445 7.386 7.386 8,376 -0.08(-1.07%)
Oct 19, 2023 7.455 7.465 7.420 7.465 5,050 +0.03(+0.47%)
Oct 18, 2023 7.465 7.465 7.386 7.430 1,665 -0.02(-0.33%)
Oct 17, 2023 7.604 7.604 7.415 7.455 3,923 +0.00(+0.00%)
Oct 16, 2023 7.465 7.495 7.306 7.455 15,134 -0.01(-0.13%)
Oct 13, 2023 7.681 7.681 7.465 7.465 1,922 -0.05(-0.66%)
Oct 12, 2023 7.565 7.565 7.475 7.515 5,675 -0.07(-0.92%)
Oct 11, 2023 7.475 7.585 7.475 7.585 2,477 +0.08(+1.06%)
Oct 10, 2023 7.495 7.541 7.475 7.505 4,631 +0.01(+0.13%)
Oct 09, 2023 7.545 7.624 7.495 7.495 1,176 -0.06(-0.79%)
Oct 06, 2023 7.565 7.565 7.545 7.555 1,487 -0.06(-0.79%)
Oct 05, 2023 7.555 7.744 7.525 7.615 17,256 +0.03(+0.33%)
Oct 04, 2023 7.758 7.758 7.541 7.590 8,230 -0.13(-1.67%)
Oct 03, 2023 7.738 7.738 7.699 7.719 31,459 -0.04(-0.51%)
Oct 02, 2023 7.867 7.867 7.709 7.758 2,648 -0.03(-0.45%)
Sep 29, 2023 7.710 7.793 7.710 7.793 6,317 +0.05(+0.71%)
Sep 28, 2023 7.758 7.892 7.699 7.738 3,171 -0.18(-2.26%)
Sep 27, 2023 7.917 7.917 7.917 7.917 232 +0.12(+1.53%)
Sep 26, 2023 7.798 7.798 7.798 7.798 1,530 -0.01(-0.13%)
Sep 25, 2023 7.887 7.862 7.808 7.808 1,259 -0.12(-1.50%)
Sep 22, 2023 7.788 7.937 7.719 7.927 11,097 +0.20(+2.63%)
Sep 21, 2023 7.699 7.728 7.659 7.723 3,566 -0.03(-0.45%)
Sep 20, 2023 7.798 7.838 7.719 7.758 2,154 -0.01(-0.13%)
Sep 19, 2023 7.699 7.907 7.629 7.768 9,083 +0.01(+0.13%)
Sep 18, 2023 7.838 7.838 7.699 7.758 4,970 -0.08(-1.01%)
Sep 15, 2023 8.244 8.244 7.838 7.838 4,724 -0.06(-0.75%)
Sep 14, 2023 8.036 8.036 7.897 7.897 1,878 -0.02(-0.25%)
Sep 13, 2023 7.927 8.036 7.917 7.917 1,914 -0.06(-0.75%)
Sep 12, 2023 8.036 8.036 7.976 7.976 1,623 +0.13(+1.64%)
Sep 11, 2023 7.937 7.937 7.758 7.848 4,714 +0.07(+0.89%)
Sep 08, 2023 8.036 8.046 7.778 7.778 3,745 -0.14(-1.75%)
Sep 07, 2023 7.986 8.026 7.783 7.917 5,372 -0.08(-0.99%)
Sep 06, 2023 7.937 8.046 7.937 7.996 7,376 +0.00(+0.00%)
Sep 05, 2023 8.135 8.264 7.996 7.996 12,450 -0.58(-6.71%)
Sep 01, 2023 8.482 8.572 8.324 8.572 2,561 +0.09(+1.05%)
Aug 31, 2023 8.234 8.492 8.115 8.482 10,299 +0.35(+4.27%)
Aug 30, 2023 8.314 8.443 8.135 8.135 4,069 -0.10(-1.20%)
Aug 29, 2023 8.096 8.234 8.014 8.234 4,965 +0.24(+2.98%)
Aug 28, 2023 8.006 8.105 7.996 7.996 4,107 -0.12(-1.47%)
Aug 25, 2023 7.976 8.115 7.947 8.115 3,177 +0.12(+1.49%)
Aug 24, 2023 8.135 8.135 7.996 7.996 2,909 +0.04(+0.50%)
Aug 23, 2023 7.967 8.016 7.947 7.957 3,946 -0.11(-1.35%)
Aug 22, 2023 8.099 8.099 8.036 8.066 5,348 +0.05(+0.62%)
Aug 21, 2023 8.056 8.056 7.976 8.016 3,860 -0.08(-0.98%)
Aug 18, 2023 8.135 8.135 8.096 8.096 1,499 +0.18(+2.26%)
Aug 17, 2023 8.006 8.006 7.917 7.917 1,609 -0.10(-1.24%)
Aug 16, 2023 8.035 8.043 7.996 8.016 3,851 -0.12(-1.43%)
Aug 15, 2023 8.107 8.274 8.025 8.132 1,352 -0.06(-0.69%)
Aug 14, 2023 7.927 8.309 7.927 8.189 13,018 +0.08(+1.03%)
Aug 11, 2023 8.205 8.205 8.066 8.105 12,371 -0.05(-0.61%)
Aug 10, 2023 8.185 8.344 8.155 8.155 12,572 -0.03(-0.36%)
Aug 09, 2023 8.125 8.314 8.125 8.185 3,995 +0.01(+0.12%)
Aug 08, 2023 8.482 8.482 8.076 8.175 24,967 -0.27(-3.17%)
Aug 07, 2023 8.492 8.570 8.169 8.443 7,448 -0.03(-0.35%)
Aug 04, 2023 8.458 8.473 8.225 8.473 3,810 +0.17(+2.03%)
Aug 03, 2023 8.334 8.492 8.274 8.304 6,081 +0.04(+0.48%)
Aug 02, 2023 8.244 8.423 8.175 8.264 6,070 -0.19(-2.23%)
Aug 01, 2023 8.850 8.949 8.433 8.453 9,345 -0.36(-4.05%)
Jul 31, 2023 8.512 8.889 8.512 8.810 8,587 +0.10(+1.14%)
Jul 28, 2023 8.502 8.711 8.393 8.711 14,051 +0.22(+2.57%)
Jul 27, 2023 8.681 8.810 8.492 8.492 2,905 -0.13(-1.50%)
Jul 26, 2023 8.730 8.780 8.621 8.621 2,317 -0.18(-2.03%)
Jul 25, 2023 8.631 8.800 8.524 8.800 5,752 +0.17(+1.95%)
Jul 24, 2023 8.314 8.701 8.314 8.631 16,936 +0.44(+5.33%)
Jul 21, 2023 8.264 8.334 8.096 8.195 6,905 -0.06(-0.72%)
Jul 20, 2023 8.314 8.334 8.225 8.254 10,817 -0.03(-0.36%)
Jul 19, 2023 8.205 8.334 8.096 8.284 20,450 +0.08(+0.97%)
Jul 18, 2023 7.840 8.205 7.840 8.205 20,645 +0.27(+3.44%)
Jul 17, 2023 7.738 7.931 7.738 7.931 18,754 +0.19(+2.49%)
Jul 14, 2023 7.699 7.738 7.609 7.738 2,830 +0.06(+0.78%)
Jul 13, 2023 7.527 7.679 7.527 7.679 3,314 +0.01(+0.13%)
Jul 12, 2023 7.619 7.689 7.480 7.669 16,515 +0.08(+1.05%)
Jul 11, 2023 7.520 7.669 7.441 7.590 6,756 +0.10(+1.32%)
Jul 10, 2023 7.351 7.540 7.344 7.490 7,615 +0.08(+1.07%)
Jul 07, 2023 7.332 7.515 7.332 7.411 4,149 +0.12(+1.63%)
Jul 06, 2023 7.426 7.460 7.242 7.292 14,812 -0.13(-1.82%)
Jul 05, 2023 7.416 7.475 7.327 7.427 10,714 -0.08(-1.04%)
Jul 03, 2023 7.485 7.598 7.367 7.505 7,209 +0.01(+0.13%)
Jun 30, 2023 7.436 7.495 7.347 7.495 13,764 +0.02(+0.26%)
Jun 29, 2023 7.426 7.505 7.416 7.475 10,924 +0.00(+0.00%)
Jun 28, 2023 7.406 7.545 7.347 7.475 8,926 +0.06(+0.80%)
Jun 27, 2023 7.465 7.545 7.308 7.416 13,634 +0.01(+0.13%)
Jun 26, 2023 7.317 7.485 7.119 7.406 16,233 +0.03(+0.40%)
Jun 23, 2023 7.742 7.811 7.303 7.376 17,918 -0.38(-4.85%)
Jun 22, 2023 7.811 7.811 7.651 7.752 12,001 -0.05(-0.63%)
Jun 21, 2023 7.900 7.910 7.634 7.802 41,624 -0.06(-0.75%)
Jun 20, 2023 7.910 7.910 7.762 7.861 17,821 +0.10(+1.27%)
Jun 16, 2023 7.713 7.920 7.515 7.762 65,175 +0.27(+3.56%)
Jun 15, 2023 7.545 7.653 7.396 7.495 4,874 +0.95(+14.50%)
May 08, 2023 6.427 6.625 6.427 6.546 62,999 +0.13(+2.00%)
May 05, 2023 6.773 6.773 6.417 6.417 20,064 -0.21(-3.13%)
May 04, 2023 7.011 7.011 6.625 6.625 13,536 -0.49(-6.94%)
May 03, 2023 7.109 7.278 7.080 7.119 3,834 +0.00(+0.07%)
May 02, 2023 7.238 7.287 7.070 7.114 7,469 -0.12(-1.71%)
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.