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

Veritone, Inc. - Common Stock (NQ:VERI)

2.870 +0.070 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 22, 2025 2.900 2.940 2.524 2.870 5,584,699 +0.07(+2.50%)
Jul 21, 2025 2.540 3.190 2.520 2.800 13,897,679 +0.54(+23.89%)
Jul 18, 2025 2.200 2.390 2.150 2.260 3,923,017 +0.11(+5.12%)
Jul 17, 2025 2.250 2.260 2.020 2.150 5,533,256 +0.17(+8.59%)
Jul 16, 2025 1.520 2.030 1.501 1.980 5,518,096 +0.49(+32.89%)
Jul 15, 2025 1.540 1.540 1.480 1.490 767,397 -0.04(-2.93%)
Jul 14, 2025 1.450 1.560 1.430 1.535 1,857,909 +0.09(+6.60%)
Jul 11, 2025 1.460 1.520 1.420 1.440 978,697 -0.04(-2.70%)
Jul 10, 2025 1.480 1.505 1.425 1.480 1,050,566 +0.01(+0.68%)
Jul 09, 2025 1.490 1.510 1.420 1.470 815,433 -0.01(-0.68%)
Jul 08, 2025 1.510 1.589 1.460 1.480 1,309,649 -0.04(-2.63%)
Jul 07, 2025 1.500 1.545 1.455 1.520 2,058,936 +0.03(+2.01%)
Jul 03, 2025 1.440 1.555 1.440 1.490 1,833,765 +0.07(+4.93%)
Jul 02, 2025 1.410 1.435 1.350 1.420 1,067,112 +0.02(+1.43%)
Jul 01, 2025 1.300 1.500 1.280 1.400 1,714,087 +0.14(+11.11%)
Jun 30, 2025 1.250 1.310 1.220 1.260 4,268,020 -0.16(-11.27%)
Jun 27, 2025 1.490 1.520 1.390 1.420 1,079,242 -0.05(-3.40%)
Jun 26, 2025 1.470 1.500 1.351 1.470 1,489,932 +0.04(+3.16%)
Jun 25, 2025 1.400 1.510 1.390 1.425 1,993,681 +0.06(+4.78%)
Jun 24, 2025 1.240 1.380 1.220 1.360 656,762 +0.14(+11.48%)
Jun 23, 2025 1.300 1.300 1.220 1.220 1,282,191 -0.08(-6.15%)
Jun 20, 2025 1.410 1.430 1.290 1.300 1,814,947 -0.11(-7.80%)
Jun 18, 2025 1.460 1.499 1.400 1.410 744,469 -0.07(-4.73%)
Jun 17, 2025 1.590 1.600 1.460 1.480 804,566 -0.11(-6.92%)
Jun 16, 2025 1.390 1.630 1.390 1.590 1,563,885 +0.19(+13.57%)
Jun 13, 2025 1.450 1.450 1.380 1.400 675,038 -0.07(-4.76%)
Jun 12, 2025 1.550 1.550 1.460 1.470 794,567 -0.07(-4.55%)
Jun 11, 2025 1.540 1.585 1.531 1.540 669,356 -0.01(-0.65%)
Jun 10, 2025 1.580 1.615 1.500 1.550 677,569 -0.03(-1.90%)
Jun 09, 2025 1.580 1.610 1.540 1.580 909,707 +0.08(+5.33%)
Jun 06, 2025 1.490 1.570 1.480 1.500 534,855 +0.02(+1.35%)
Jun 05, 2025 1.580 1.575 1.460 1.480 643,430 -0.06(-3.90%)
Jun 04, 2025 1.500 1.580 1.500 1.540 719,234 +0.05(+3.36%)
Jun 03, 2025 1.475 1.520 1.420 1.490 726,613 +0.03(+2.05%)
Jun 02, 2025 1.550 1.560 1.450 1.460 1,142,526 -0.11(-7.01%)
May 30, 2025 1.560 1.615 1.560 1.570 635,658 +0.02(+0.96%)
May 29, 2025 1.740 1.740 1.530 1.555 1,289,255 -0.16(-9.06%)
May 28, 2025 1.720 1.780 1.690 1.710 734,852 -0.01(-0.58%)
May 27, 2025 1.800 1.810 1.710 1.720 668,343 -0.03(-1.43%)
May 23, 2025 1.660 1.770 1.660 1.745 406,379 +0.02(+0.87%)
May 22, 2025 1.660 1.740 1.620 1.730 341,462 +0.07(+4.22%)
May 21, 2025 1.750 1.750 1.620 1.660 619,446 -0.10(-5.68%)
May 20, 2025 1.790 1.826 1.740 1.760 445,805 -0.04(-2.22%)
May 19, 2025 1.810 1.830 1.752 1.800 369,986 -0.04(-2.17%)
May 16, 2025 1.810 1.870 1.780 1.840 609,396 +0.07(+3.95%)
May 15, 2025 1.770 1.805 1.720 1.770 523,112 +0.00(+0.00%)
May 14, 2025 1.870 1.870 1.760 1.770 638,691 -0.07(-3.80%)
May 13, 2025 1.830 1.855 1.750 1.840 813,456 +0.03(+1.66%)
May 12, 2025 1.900 1.900 1.775 1.810 569,083 +0.00(+0.00%)
May 09, 2025 1.950 1.950 1.770 1.810 1,136,287 -0.18(-9.05%)
May 08, 2025 1.930 2.050 1.930 1.990 1,113,986 +0.13(+6.99%)
May 07, 2025 1.860 1.915 1.850 1.860 399,241 -0.01(-0.53%)
May 06, 2025 1.950 1.991 1.850 1.870 542,817 -0.11(-5.56%)
May 05, 2025 2.000 2.040 1.950 1.980 283,815 -0.06(-2.94%)
May 02, 2025 2.050 2.099 2.040 2.040 311,863 +0.01(+0.49%)
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.