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 )

9.690 +0.060 (+0.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jun 30, 2022 7.219 7.248 7.053 7.102 10,047 +0.03(+0.41%)
Jun 29, 2022 7.170 7.228 7.072 7.072 16,776 -0.16(-2.23%)
Jun 28, 2022 7.258 7.375 7.141 7.233 10,521 -0.12(-1.66%)
Jun 27, 2022 7.228 7.355 7.131 7.355 16,160 -0.04(-0.53%)
Jun 24, 2022 7.394 7.492 7.316 7.394 2,615 +0.17(+2.29%)
Jun 23, 2022 7.375 7.423 7.227 7.228 8,953 -0.15(-1.98%)
Jun 22, 2022 7.414 7.443 7.375 7.375 17,420 -0.12(-1.56%)
Jun 21, 2022 7.609 7.872 7.482 7.492 15,243 -0.11(-1.40%)
Jun 17, 2022 7.511 7.736 7.492 7.598 3,471 -0.11(-1.41%)
Jun 16, 2022 7.560 7.726 7.560 7.706 21,655 +0.13(+1.67%)
Jun 15, 2022 7.862 7.979 7.443 7.580 11,556 -0.27(-3.48%)
Jun 14, 2022 7.716 7.940 7.716 7.853 39,354 +0.37(+4.95%)
Jun 13, 2022 7.911 7.911 7.472 7.482 14,035 -0.43(-5.43%)
Jun 10, 2022 8.009 8.009 7.911 7.911 11,741 -0.10(-1.22%)
Jun 09, 2022 7.970 8.145 7.931 8.009 9,977 +0.18(+2.24%)
Jun 08, 2022 8.145 8.155 7.804 7.833 16,186 -0.39(-4.75%)
Jun 07, 2022 8.204 8.223 8.155 8.223 19,746 +0.03(+0.36%)
Jun 06, 2022 8.292 8.292 8.194 8.194 8,685 -0.10(-1.18%)
Jun 03, 2022 8.457 8.457 8.292 8.292 9,809 -0.02(-0.23%)
Jun 02, 2022 8.311 8.487 8.311 8.311 16,406 +0.02(+0.24%)
Jun 01, 2022 8.555 8.555 8.292 8.292 7,141 -0.63(-7.10%)
May 31, 2022 8.935 8.965 8.916 8.926 3,740 +0.02(+0.22%)
May 27, 2022 8.731 8.906 8.731 8.906 6,432 +0.20(+2.35%)
May 26, 2022 8.604 8.701 8.487 8.701 13,892 -0.03(-0.34%)
May 25, 2022 8.789 8.789 8.653 8.731 383 +0.04(+0.45%)
May 24, 2022 8.594 8.740 8.594 8.692 1,270 -0.18(-2.02%)
May 23, 2022 8.945 8.945 8.871 8.871 496 +0.28(+3.22%)
May 20, 2022 8.594 8.692 8.594 8.594 4,556 -0.10(-1.12%)
May 19, 2022 8.350 8.692 8.350 8.692 1,201 +0.14(+1.60%)
May 18, 2022 8.340 8.555 8.292 8.555 1,020 +0.17(+1.98%)
May 17, 2022 8.428 8.701 8.389 8.389 1,899 +0.03(+0.35%)
May 16, 2022 8.106 8.370 8.106 8.360 1,782 +0.18(+2.15%)
May 13, 2022 8.087 8.184 7.901 8.184 53,298 +0.26(+3.33%)
May 12, 2022 8.106 8.106 7.825 7.921 24,110 -0.19(-2.29%)
May 11, 2022 8.243 8.340 8.106 8.106 18,060 -0.17(-2.00%)
May 10, 2022 8.779 8.813 8.194 8.272 21,770 -0.46(-5.25%)
May 09, 2022 9.326 9.326 8.662 8.731 15,776 -0.64(-6.87%)
May 06, 2022 9.530 9.842 9.374 9.374 23,853 -0.19(-1.94%)
May 05, 2022 9.618 9.657 9.443 9.560 11,667 -0.12(-1.21%)
May 04, 2022 9.609 9.774 9.569 9.677 11,313 +0.01(+0.10%)
May 03, 2022 9.667 9.843 9.667 9.667 4,112 -0.11(-1.15%)
May 02, 2022 9.755 9.852 9.667 9.779 22,005 -0.19(-1.91%)
Apr 29, 2022 9.950 10.02 9.862 9.969 9,571 -0.03(-0.29%)
Apr 28, 2022 9.999 10.27 9.862 9.999 24,444 +0.14(+1.38%)
Apr 27, 2022 10.44 10.46 9.794 9.862 23,986 -0.58(-5.51%)
Apr 26, 2022 10.40 10.47 10.30 10.44 10,562 +0.04(+0.38%)
Apr 25, 2022 10.56 10.73 10.40 10.40 16,761 -0.17(-1.57%)
Apr 22, 2022 10.57 10.60 10.56 10.56 2,051 +0.00(+0.00%)
Apr 21, 2022 10.60 10.63 10.56 10.56 1,056 -0.14(-1.32%)
Apr 20, 2022 10.63 10.77 10.61 10.71 2,633 +0.04(+0.41%)
Apr 19, 2022 10.60 10.81 10.56 10.66 3,310 -0.10(-0.91%)
Apr 18, 2022 10.88 10.88 10.76 10.76 1,363 -0.08(-0.70%)
Apr 14, 2022 10.73 10.96 10.73 10.84 1,630 -0.04(-0.38%)
Apr 13, 2022 10.78 10.89 10.61 10.88 5,433 +0.07(+0.63%)
Apr 12, 2022 10.94 11.02 10.81 10.81 1,798 -0.13(-1.16%)
Apr 11, 2022 11.22 11.41 10.94 10.94 6,572 -0.46(-4.02%)
Apr 08, 2022 11.39 11.39 11.39 11.39 108 +0.00(+0.00%)
Apr 07, 2022 11.22 11.39 11.19 11.39 1,663 -0.05(-0.41%)
Apr 06, 2022 11.44 11.44 11.44 11.44 774 -0.01(-0.06%)
Apr 05, 2022 11.47 11.47 11.44 11.45 2,351 -0.10(-0.84%)
Apr 04, 2022 11.67 11.67 11.31 11.54 907 -0.06(-0.50%)
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.