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

- Apartments

Recent Quotes

My Watchlist

Indicators

VeriSign (NQ:VRSN)

285.21 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	287.95	288.03	284.45	285.21	923,518	-2.17(-0.76%)
May 07, 2025	283.21	288.95	282.96	287.38	1,188,205	+4.16(+1.47%)
May 06, 2025	283.00	285.17	282.09	283.22	1,096,170	-1.33(-0.47%)
May 05, 2025	282.10	285.73	281.40	284.55	1,027,140	+0.46(+0.16%)
May 02, 2025	280.63	284.42	280.63	284.09	1,190,401	+4.39(+1.57%)
May 01, 2025	282.72	283.63	278.08	279.70	1,239,779	-2.42(-0.86%)
Apr 30, 2025	278.27	282.49	275.22	282.12	1,247,963	+3.76(+1.35%)
Apr 29, 2025	275.03	279.24	275.03	278.36	887,864	+2.17(+0.79%)
Apr 28, 2025	274.91	279.94	273.10	276.19	1,123,909	+3.40(+1.25%)
Apr 25, 2025	252.00	276.71	250.31	272.79	1,387,179	+20.20(+8.00%)
Apr 24, 2025	252.78	256.12	250.09	252.59	1,314,010	+1.28(+0.51%)
Apr 23, 2025	248.97	252.22	248.65	251.31	876,648	+3.23(+1.30%)
Apr 22, 2025	244.40	248.41	242.15	248.08	727,458	+6.74(+2.79%)
Apr 21, 2025	245.86	246.58	239.40	241.34	768,379	-5.33(-2.16%)
Apr 17, 2025	245.79	247.97	244.81	246.67	628,329	+0.74(+0.30%)
Apr 16, 2025	249.19	251.00	244.39	245.93	813,119	-4.30(-1.72%)
Apr 15, 2025	247.83	251.20	246.15	250.23	764,022	+3.01(+1.22%)
Apr 14, 2025	249.10	249.10	243.69	247.22	1,023,059	+0.09(+0.04%)
Apr 11, 2025	244.00	249.10	242.24	247.13	626,264	+4.26(+1.75%)
Apr 10, 2025	241.89	244.66	235.47	242.87	786,319	-1.76(-0.72%)
Apr 09, 2025	233.31	245.51	229.34	244.63	1,415,029	+9.14(+3.88%)
Apr 08, 2025	239.36	241.95	232.89	235.49	1,069,112	+1.00(+0.43%)
Apr 07, 2025	235.10	238.43	230.00	234.49	1,536,983	-8.69(-3.57%)
Apr 04, 2025	246.78	253.37	242.57	243.18	1,875,502	-12.25(-4.80%)
Apr 03, 2025	254.23	258.67	252.80	255.43	1,450,343	-0.07(-0.03%)
Apr 02, 2025	253.73	257.01	251.86	255.50	723,283	+0.52(+0.20%)
Apr 01, 2025	255.08	257.70	253.15	254.98	884,565	+1.11(+0.44%)
Mar 31, 2025	249.96	254.62	248.88	253.87	768,366	+2.95(+1.18%)
Mar 28, 2025	253.63	254.26	250.82	250.92	747,002	-3.82(-1.50%)
Mar 27, 2025	248.27	256.35	247.99	254.74	884,976	+6.61(+2.66%)
Mar 26, 2025	246.28	249.00	246.20	248.13	568,613	+2.32(+0.94%)
Mar 25, 2025	245.79	247.47	244.24	245.81	657,479	+0.45(+0.18%)
Mar 24, 2025	246.73	247.30	244.52	245.36	832,713	+0.85(+0.35%)
Mar 21, 2025	241.84	245.67	240.67	244.51	2,031,298	+2.20(+0.91%)
Mar 20, 2025	240.92	243.05	239.57	242.31	742,101	+0.10(+0.04%)
Mar 19, 2025	239.98	242.52	239.01	242.21	659,559	+2.39(+1.00%)
Mar 18, 2025	238.07	239.90	236.49	239.82	585,275	+1.30(+0.55%)
Mar 17, 2025	237.02	240.09	236.90	238.52	783,730	+0.17(+0.07%)
Mar 14, 2025	234.62	239.00	234.62	238.35	570,554	+4.79(+2.05%)
Mar 13, 2025	234.00	235.56	232.66	233.56	594,030	-2.04(-0.87%)
Mar 12, 2025	238.41	238.60	234.53	235.60	996,131	-0.94(-0.40%)
Mar 11, 2025	238.70	239.08	234.48	236.54	918,286	-2.48(-1.04%)
Mar 10, 2025	238.60	242.19	236.73	239.02	789,407	-1.45(-0.60%)
Mar 07, 2025	238.70	241.41	235.61	240.47	653,570	+0.53(+0.22%)
Mar 06, 2025	240.05	241.69	238.12	239.94	776,945	-0.99(-0.41%)
Mar 05, 2025	235.50	241.07	235.50	240.93	738,087	+3.89(+1.64%)
Mar 04, 2025	240.95	242.04	236.59	237.04	1,059,726	-3.12(-1.30%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

VeriSign (NQ:VRSN)

Historical Prices