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 )

235.89 +1.96 (+0.84%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 26.99 27.41 26.99 27.25 496,858 +0.28(+1.04%)
Mar 30, 2010 27.17 27.27 26.90 26.97 758,378 -0.09(-0.32%)
Mar 29, 2010 27.12 27.28 26.82 27.06 327,946 -0.07(-0.25%)
Mar 26, 2010 27.08 27.18 27.03 27.13 325,155 +0.07(+0.25%)
Mar 25, 2010 27.13 27.48 26.98 27.06 238,257 -0.02(-0.07%)
Mar 24, 2010 27.06 27.31 26.89 27.08 650,450 +0.02(+0.07%)
Mar 23, 2010 27.11 27.47 26.88 27.06 353,371 -0.19(-0.71%)
Mar 22, 2010 27.27 27.80 27.19 27.25 262,587 -0.09(-0.32%)
Mar 19, 2010 27.40 27.57 26.85 27.34 478,018 -0.08(-0.28%)
Mar 18, 2010 27.07 27.54 27.06 27.42 240,807 +0.35(+1.29%)
Mar 17, 2010 27.20 27.20 27.06 27.07 429,602 -0.04(-0.14%)
Mar 16, 2010 27.12 27.20 27.04 27.11 645,408 -0.05(-0.18%)
Mar 15, 2010 27.10 27.24 26.95 27.16 479,406 -0.10(-0.35%)
Mar 12, 2010 27.47 27.74 27.06 27.25 556,469 +0.01(+0.04%)
Mar 11, 2010 27.63 27.64 27.06 27.24 495,722 -0.33(-1.19%)
Mar 10, 2010 27.40 27.82 27.40 27.57 427,273 +0.08(+0.28%)
Mar 09, 2010 27.80 27.95 27.03 27.49 731,313 -0.56(-2.00%)
Mar 08, 2010 26.32 28.36 26.26 28.05 703,651 +1.59(+6.03%)
Mar 05, 2010 26.35 26.65 26.34 26.46 741,216 +0.14(+0.51%)
Mar 04, 2010 26.64 27.00 26.14 26.32 304,919 -0.38(-1.41%)
Mar 03, 2010 27.00 27.18 26.45 26.70 686,239 -0.38(-1.39%)
Mar 02, 2010 27.45 27.69 26.86 27.08 484,256 -0.37(-1.34%)
Mar 01, 2010 27.50 27.77 27.27 27.45 332,969 +0.10(+0.35%)
Feb 26, 2010 27.14 27.35 27.02 27.35 654,736 +0.31(+1.14%)
Feb 25, 2010 26.89 27.11 26.89 27.04 340,264 +0.02(+0.07%)
Feb 24, 2010 27.05 27.06 26.94 27.02 272,100 -0.05(-0.18%)
Feb 23, 2010 27.47 27.47 26.89 27.07 403,969 -0.22(-0.81%)
Feb 22, 2010 27.06 27.47 26.95 27.29 300,543 +0.22(+0.82%)
Feb 19, 2010 26.89 27.28 26.89 27.07 157,754 +0.01(+0.04%)
Feb 18, 2010 26.84 27.16 26.73 27.06 635,105 +0.06(+0.21%)
Feb 17, 2010 27.13 27.35 26.91 27.00 471,921 -0.30(-1.10%)
Feb 16, 2010 27.16 27.46 27.01 27.30 220,920 -0.06(-0.21%)
Feb 12, 2010 26.78 27.36 27.36 27.36 906,038 +0.28(+1.03%)
Feb 11, 2010 26.77 27.23 26.77 27.08 358,889 +0.17(+0.65%)
Feb 10, 2010 27.02 27.15 26.59 26.90 513,785 +0.00(+0.00%)
Feb 09, 2010 26.65 27.16 26.65 26.90 1,501,341 +0.20(+0.76%)
Feb 08, 2010 26.80 26.97 26.46 26.70 654,416 -0.07(-0.25%)
Feb 05, 2010 26.82 26.89 25.75 26.77 667,859 -0.05(-0.18%)
Feb 04, 2010 26.99 27.00 26.78 26.82 639,125 -0.23(-0.86%)
Feb 03, 2010 27.02 27.18 26.96 27.05 319,976 +0.03(+0.11%)
Feb 02, 2010 27.44 27.63 26.96 27.02 554,815 -0.43(-1.58%)
Feb 01, 2010 27.26 27.50 27.25 27.46 414,702 +0.28(+1.03%)
Jan 29, 2010 27.86 27.93 27.06 27.18 403,249 -0.63(-2.26%)
Jan 28, 2010 27.78 28.05 27.61 27.80 512,374 -0.13(-0.45%)
Jan 27, 2010 27.28 28.26 27.07 27.93 491,638 +0.53(+1.94%)
Jan 26, 2010 26.89 27.78 26.89 27.40 313,020 +0.39(+1.43%)
Jan 25, 2010 27.04 27.29 26.97 27.01 265,407 -0.06(-0.21%)
Jan 22, 2010 27.25 27.42 26.99 27.07 616,272 -0.03(-0.11%)
Jan 21, 2010 27.05 27.45 26.97 27.10 693,994 +0.05(+0.18%)
Jan 20, 2010 26.88 27.16 26.75 27.05 990,822 +0.04(+0.14%)
Jan 19, 2010 27.87 27.87 26.88 27.01 1,584,861 -0.97(-3.45%)
Jan 15, 2010 28.77 27.98 27.98 27.98 792,628 -0.93(-3.21%)
Jan 14, 2010 29.08 29.09 28.89 28.91 311,550 -0.23(-0.80%)
Jan 13, 2010 29.09 29.27 29.09 29.14 408,051 -0.01(-0.03%)
Jan 12, 2010 28.98 29.36 28.84 29.15 767,782 +0.22(+0.77%)
Jan 11, 2010 29.02 29.09 28.75 28.92 699,963 -0.07(-0.23%)
Jan 08, 2010 29.20 29.25 28.97 28.99 261,914 -0.38(-1.28%)
Jan 07, 2010 29.34 29.65 28.80 29.37 441,337 -0.05(-0.16%)
Jan 06, 2010 28.99 29.83 28.99 29.42 878,325 +0.38(+1.30%)
Jan 05, 2010 28.85 29.06 28.50 29.04 444,865 +0.19(+0.67%)
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.