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:

Verisk Analytics Inc (NQ: VRSK )

263.15 -1.52 (-0.57%)
Streaming Delayed Price Updated: 2:25 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 262.74 264.75 261.27 264.67 397,296 +1.19(+0.45%)
Jun 10, 2024 263.22 264.94 261.04 263.48 667,706 -0.52(-0.20%)
Jun 07, 2024 260.63 264.14 259.12 264.00 898,285 +4.00(+1.54%)
Jun 06, 2024 261.28 261.77 258.95 260.00 530,206 -1.28(-0.49%)
Jun 05, 2024 259.08 261.44 258.05 261.28 674,695 +3.03(+1.17%)
Jun 04, 2024 255.00 258.47 254.46 258.25 885,375 +4.50(+1.77%)
Jun 03, 2024 252.54 254.52 251.59 253.75 639,808 +0.97(+0.38%)
May 31, 2024 249.37 253.15 246.53 252.78 2,984,791 +3.41(+1.37%)
May 30, 2024 246.60 249.63 245.01 249.37 888,251 +2.45(+0.99%)
May 29, 2024 248.26 248.84 246.30 246.92 636,328 -1.95(-0.78%)
May 28, 2024 249.74 251.36 248.53 248.87 770,396 -2.71(-1.08%)
May 24, 2024 250.02 252.19 247.55 251.58 689,800 +2.33(+0.93%)
May 23, 2024 254.14 254.14 248.57 249.25 894,561 -4.39(-1.73%)
May 22, 2024 251.40 254.08 250.51 253.64 707,017 +2.14(+0.85%)
May 21, 2024 253.21 253.21 249.15 251.50 607,259 -0.91(-0.36%)
May 20, 2024 251.05 253.17 249.88 252.41 580,297 +0.79(+0.31%)
May 17, 2024 251.00 251.72 249.70 251.62 778,913 +0.14(+0.06%)
May 16, 2024 248.19 251.87 248.02 251.48 605,705 +3.64(+1.47%)
May 15, 2024 248.29 249.83 247.39 247.84 477,910 +0.91(+0.37%)
May 14, 2024 247.75 247.95 245.43 246.93 499,554 +0.59(+0.24%)
May 13, 2024 248.88 248.88 245.86 246.34 399,218 -1.97(-0.79%)
May 10, 2024 245.71 249.39 244.99 248.31 697,949 +3.33(+1.36%)
May 09, 2024 245.25 245.50 243.28 244.98 522,968 +0.41(+0.17%)
May 08, 2024 247.10 247.95 243.73 244.57 780,263 -2.43(-0.98%)
May 07, 2024 243.07 247.09 242.55 247.00 1,094,549 +5.14(+2.13%)
May 06, 2024 238.55 242.01 237.09 241.86 892,942 +4.53(+1.91%)
May 03, 2024 234.27 237.57 233.78 237.33 1,127,557 +3.57(+1.53%)
May 02, 2024 234.00 235.24 229.90 233.76 1,544,779 +0.95(+0.41%)
May 01, 2024 225.00 236.29 222.61 232.81 1,824,538 +14.85(+6.81%)
Apr 30, 2024 221.25 222.47 217.34 217.96 1,455,672 -3.89(-1.75%)
Apr 29, 2024 221.79 222.75 220.82 221.85 911,706 +0.71(+0.32%)
Apr 26, 2024 220.66 223.61 220.66 221.14 815,690 -1.65(-0.74%)
Apr 25, 2024 222.59 224.13 219.75 222.79 1,052,563 +0.54(+0.24%)
Apr 24, 2024 220.75 222.58 219.66 222.25 1,008,952 +0.00(+0.00%)
Apr 23, 2024 224.34 224.62 222.06 222.25 1,068,500 -0.92(-0.41%)
Apr 22, 2024 224.53 224.97 222.68 223.17 733,122 +0.65(+0.29%)
Apr 19, 2024 224.38 224.63 222.11 222.52 714,318 -0.81(-0.36%)
Apr 18, 2024 223.18 225.07 222.55 223.33 676,753 +1.08(+0.49%)
Apr 17, 2024 223.24 223.29 220.91 222.25 841,368 +0.15(+0.07%)
Apr 16, 2024 223.71 224.47 220.54 222.10 1,462,454 -0.08(-0.04%)
Apr 15, 2024 225.03 226.40 222.07 222.18 1,070,526 -0.35(-0.16%)
Apr 12, 2024 222.93 223.85 221.05 222.53 1,039,679 -0.83(-0.37%)
Apr 11, 2024 224.49 224.53 222.11 223.36 1,382,898 -2.56(-1.13%)
Apr 10, 2024 227.85 229.77 225.50 225.92 608,061 -3.44(-1.50%)
Apr 09, 2024 227.70 229.46 226.40 229.36 690,145 +2.98(+1.32%)
Apr 08, 2024 227.27 228.15 225.01 226.38 1,035,467 -1.27(-0.56%)
Apr 05, 2024 226.66 228.82 226.01 227.65 579,887 +1.13(+0.50%)
Apr 04, 2024 232.64 233.00 226.46 226.52 891,297 -4.49(-1.94%)
Apr 03, 2024 232.00 233.92 230.34 231.01 559,332 -0.98(-0.42%)
Apr 02, 2024 232.40 232.77 231.07 231.99 846,980 -0.79(-0.34%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.