Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Veritone Inc (NQ: VERI )

2.950 UNCHANGED
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 3, 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 (%)
Jul 31, 2023 4.130 4.800 4.100 4.615 801,913 +0.57(+13.95%)
Jul 28, 2023 3.920 4.085 3.918 4.050 240,399 +0.22(+5.74%)
Jul 27, 2023 4.050 4.100 3.810 3.830 209,562 -0.15(-3.77%)
Jul 26, 2023 3.910 4.030 3.850 3.980 224,373 +0.03(+0.76%)
Jul 25, 2023 4.090 4.103 3.940 3.950 279,865 -0.11(-2.71%)
Jul 24, 2023 4.080 4.180 4.010 4.060 191,130 -0.05(-1.22%)
Jul 21, 2023 4.140 4.190 4.020 4.110 190,773 +0.03(+0.74%)
Jul 20, 2023 4.120 4.120 3.910 4.080 322,725 -0.07(-1.69%)
Jul 19, 2023 4.320 4.470 4.110 4.150 321,489 -0.12(-2.81%)
Jul 18, 2023 4.300 4.440 4.220 4.270 281,374 +0.02(+0.47%)
Jul 17, 2023 4.090 4.280 4.050 4.250 254,336 +0.17(+4.17%)
Jul 14, 2023 4.370 4.410 4.050 4.080 285,340 -0.29(-6.64%)
Jul 13, 2023 4.260 4.450 4.230 4.370 375,272 +0.15(+3.55%)
Jul 12, 2023 4.420 4.460 4.140 4.220 346,687 -0.04(-0.94%)
Jul 11, 2023 4.280 4.460 4.240 4.260 335,630 +0.06(+1.43%)
Jul 10, 2023 3.950 4.220 3.810 4.200 325,873 +0.31(+7.97%)
Jul 07, 2023 3.700 3.900 3.690 3.890 414,053 +0.20(+5.42%)
Jul 06, 2023 3.770 3.780 3.520 3.690 424,797 -0.12(-3.15%)
Jul 05, 2023 3.930 4.050 3.800 3.810 409,871 -0.20(-4.99%)
Jul 03, 2023 3.950 4.020 3.835 4.010 278,580 +0.09(+2.30%)
Jun 30, 2023 4.150 4.150 3.920 3.920 331,007 -0.16(-3.92%)
Jun 29, 2023 4.060 4.110 3.730 4.080 485,862 -0.02(-0.49%)
Jun 28, 2023 4.230 4.330 4.060 4.100 268,432 -0.13(-3.07%)
Jun 27, 2023 4.180 4.270 4.060 4.230 246,887 +0.05(+1.20%)
Jun 26, 2023 4.140 4.400 4.090 4.180 235,840 +0.00(+0.00%)
Jun 23, 2023 4.010 4.180 3.970 4.180 945,766 +0.02(+0.48%)
Jun 22, 2023 4.510 4.510 4.110 4.160 469,620 -0.35(-7.76%)
Jun 21, 2023 4.660 4.680 4.300 4.510 584,416 -0.18(-3.84%)
Jun 20, 2023 4.500 4.725 4.220 4.690 715,870 +0.20(+4.45%)
Jun 16, 2023 4.490 4.590 4.363 4.490 1,116,417 +0.08(+1.93%)
Jun 15, 2023 4.470 4.490 4.140 4.405 566,999 +0.43(+10.68%)
May 08, 2023 3.860 4.030 3.790 3.980 476,235 +0.15(+4.05%)
May 05, 2023 3.720 3.895 3.690 3.825 516,544 +0.12(+3.38%)
May 04, 2023 3.880 3.970 3.575 3.700 863,493 -0.21(-5.37%)
May 03, 2023 4.000 4.130 3.635 3.910 1,388,574 -0.35(-8.22%)
May 02, 2023 4.470 4.500 4.110 4.260 880,595 -0.28(-6.17%)
May 01, 2023 4.760 4.815 4.410 4.540 829,944 -0.22(-4.62%)
Apr 28, 2023 4.880 4.880 4.640 4.760 549,188 -0.06(-1.24%)
Apr 27, 2023 4.780 4.920 4.686 4.820 309,559 +0.09(+1.90%)
Apr 26, 2023 4.810 4.910 4.525 4.730 645,933 -0.03(-0.63%)
Apr 25, 2023 5.020 5.068 4.750 4.760 757,677 -0.39(-7.57%)
Apr 24, 2023 5.020 5.190 4.905 5.150 669,458 +0.09(+1.78%)
Apr 21, 2023 4.980 5.270 4.880 5.060 955,344 +0.12(+2.43%)
Apr 20, 2023 5.060 5.110 4.580 4.940 2,138,169 -0.60(-10.83%)
Apr 19, 2023 5.480 5.625 5.330 5.540 379,816 +0.01(+0.18%)
Apr 18, 2023 5.870 5.950 5.510 5.530 389,102 -0.25(-4.33%)
Apr 17, 2023 5.460 5.861 5.450 5.780 399,873 +0.33(+6.06%)
Apr 14, 2023 5.390 5.530 5.295 5.450 364,555 +0.03(+0.55%)
Apr 13, 2023 5.030 5.518 5.030 5.420 799,979 +0.48(+9.72%)
Apr 12, 2023 5.380 5.380 4.930 4.940 336,501 -0.27(-5.27%)
Apr 11, 2023 5.150 5.390 5.090 5.215 382,353 +0.12(+2.25%)
Apr 10, 2023 5.030 5.160 4.900 5.100 361,254 -0.06(-1.16%)
Apr 06, 2023 4.980 5.235 4.770 5.160 712,180 +0.25(+5.20%)
Apr 05, 2023 5.160 5.180 4.900 4.905 497,228 -0.31(-6.03%)
Apr 04, 2023 5.880 5.880 5.110 5.220 931,837 -0.68(-11.53%)
Apr 03, 2023 5.920 6.030 5.550 5.900 1,148,031 +0.07(+1.20%)
Mar 31, 2023 5.440 5.890 5.330 5.830 1,921,563 +0.46(+8.57%)
Mar 30, 2023 5.430 5.530 5.280 5.370 382,941 +0.06(+1.13%)
Mar 29, 2023 5.400 5.420 5.120 5.310 407,360 +0.01(+0.19%)
Mar 28, 2023 5.370 5.430 5.210 5.300 396,431 -0.14(-2.57%)
Mar 27, 2023 5.360 5.590 5.170 5.440 578,133 +0.17(+3.23%)
Mar 24, 2023 5.130 5.310 5.090 5.270 376,385 +0.04(+0.76%)
Mar 23, 2023 5.180 5.411 5.137 5.230 437,493 +0.16(+3.05%)
Mar 22, 2023 5.330 5.490 5.070 5.075 612,333 -0.22(-4.15%)
Mar 21, 2023 4.990 5.360 4.990 5.295 622,702 +0.45(+9.18%)
Mar 20, 2023 5.040 5.060 4.780 4.850 571,493 -0.12(-2.41%)
Mar 17, 2023 5.000 5.230 4.920 4.970 1,552,155 -0.08(-1.58%)
Mar 16, 2023 5.120 5.260 4.980 5.050 607,444 -0.15(-2.88%)
Mar 15, 2023 5.000 5.220 4.850 5.200 657,844 +0.02(+0.39%)
Mar 14, 2023 5.410 5.480 5.050 5.180 677,024 -0.07(-1.33%)
Mar 13, 2023 5.330 5.510 5.130 5.250 661,355 -0.25(-4.63%)
Mar 10, 2023 5.770 5.840 5.420 5.505 863,898 -0.33(-5.74%)
Mar 09, 2023 6.360 6.445 5.790 5.840 940,768 -0.61(-9.39%)
Mar 08, 2023 6.830 6.990 6.400 6.445 614,217 -0.40(-5.91%)
Mar 07, 2023 7.560 7.930 6.725 6.850 1,015,610 -0.92(-11.84%)
Mar 06, 2023 7.410 8.040 7.395 7.770 982,892 +0.33(+4.44%)
Mar 03, 2023 6.690 7.940 6.550 7.440 1,911,142 +1.08(+16.98%)
Mar 02, 2023 6.260 6.590 6.170 6.360 825,577 -0.08(-1.24%)
Mar 01, 2023 7.030 7.040 6.375 6.440 565,897 -0.65(-9.17%)
Feb 28, 2023 7.050 7.320 6.950 7.090 740,301 +0.17(+2.46%)
Feb 27, 2023 7.250 7.310 6.870 6.920 472,613 -0.23(-3.22%)
Feb 24, 2023 7.220 7.330 6.990 7.150 382,881 -0.29(-3.90%)
Feb 23, 2023 7.990 8.040 7.410 7.440 470,793 -0.46(-5.82%)
Feb 22, 2023 7.760 8.020 7.650 7.900 482,215 +0.19(+2.46%)
Feb 21, 2023 8.110 8.400 7.620 7.710 893,386 -0.65(-7.78%)
Feb 17, 2023 9.000 9.030 8.330 8.360 737,184 -0.74(-8.13%)
Feb 16, 2023 9.570 10.04 8.970 9.100 886,090 -0.70(-7.14%)
Feb 15, 2023 9.600 9.920 9.450 9.800 666,918 +0.22(+2.30%)
Feb 14, 2023 8.880 9.860 8.650 9.580 1,243,135 +0.59(+6.56%)
Feb 13, 2023 8.440 9.080 8.080 8.990 683,529 +0.60(+7.15%)
Feb 10, 2023 8.380 8.678 7.880 8.390 725,313 -0.09(-1.06%)
Feb 09, 2023 9.700 9.800 8.350 8.480 1,510,760 -1.10(-11.48%)
Feb 08, 2023 9.430 10.39 9.410 9.580 1,523,423 +0.12(+1.27%)
Feb 07, 2023 9.870 9.870 8.770 9.460 1,436,676 -0.43(-4.35%)
Feb 06, 2023 8.890 10.99 8.670 9.890 4,596,376 +0.86(+9.52%)
Feb 03, 2023 9.300 9.890 8.865 9.030 1,903,564 -0.56(-5.84%)
Feb 02, 2023 10.10 10.58 9.340 9.590 1,483,455 -0.38(-3.81%)
Feb 01, 2023 8.520 10.12 8.380 9.970 1,887,853 +1.52(+17.99%)
Jan 31, 2023 7.970 9.450 7.680 8.450 3,593,595 +0.63(+8.06%)
Jan 30, 2023 8.310 8.405 7.770 7.820 533,235 -0.57(-6.79%)
Jan 27, 2023 7.700 8.490 7.520 8.390 1,408,909 +0.65(+8.40%)
Jan 26, 2023 7.560 7.770 7.250 7.740 475,648 +0.30(+4.03%)
Jan 25, 2023 6.920 7.570 6.690 7.440 474,943 +0.48(+6.90%)
Jan 24, 2023 7.030 7.130 6.780 6.960 394,943 -0.08(-1.14%)
Jan 23, 2023 6.750 7.170 6.610 7.040 380,604 +0.39(+5.86%)
Jan 20, 2023 6.540 6.740 6.270 6.650 221,898 +0.27(+4.23%)
Jan 19, 2023 6.480 6.600 6.200 6.380 252,490 -0.23(-3.48%)
Jan 18, 2023 7.240 7.240 6.500 6.610 510,271 -0.57(-7.94%)
Jan 17, 2023 6.820 7.205 6.577 7.180 440,467 +0.36(+5.28%)
Jan 13, 2023 6.100 7.030 6.000 6.820 607,853 +0.60(+9.65%)
Jan 12, 2023 5.930 6.250 5.670 6.220 278,148 +0.28(+4.71%)
Jan 11, 2023 5.620 5.990 5.510 5.940 481,090 +0.37(+6.64%)
Jan 10, 2023 5.210 5.630 5.130 5.570 323,090 +0.38(+7.32%)
Jan 09, 2023 5.160 5.540 5.160 5.190 327,247 +0.06(+1.17%)
Jan 06, 2023 4.930 5.150 4.680 5.130 280,834 +0.28(+5.77%)
Jan 05, 2023 5.250 5.250 4.850 4.850 394,449 -0.48(-9.01%)
Jan 04, 2023 5.380 5.410 5.030 5.330 238,727 +0.10(+1.91%)
Jan 03, 2023 5.430 5.700 5.110 5.230 262,847 -0.07(-1.32%)
Dec 30, 2022 5.080 5.375 5.060 5.300 300,571 +0.17(+3.31%)
Dec 29, 2022 5.080 5.280 4.950 5.130 421,050 +0.06(+1.18%)
Dec 28, 2022 4.870 5.110 4.810 5.070 318,351 +0.22(+4.54%)
Dec 27, 2022 4.960 5.010 4.570 4.850 645,166 -0.18(-3.58%)
Dec 23, 2022 5.180 5.195 4.910 5.030 682,690 -0.20(-3.82%)
Dec 22, 2022 5.370 5.370 5.060 5.230 932,885 -0.27(-5.00%)
Dec 21, 2022 5.840 5.880 5.460 5.505 521,289 -0.38(-6.54%)
Dec 20, 2022 6.330 6.470 5.860 5.890 455,245 -0.48(-7.54%)
Dec 19, 2022 7.570 7.705 6.250 6.370 342,494 -1.28(-16.73%)
Dec 16, 2022 7.690 7.934 7.575 7.650 636,643 -0.18(-2.30%)
Dec 15, 2022 7.600 7.970 7.600 7.830 231,917 +0.05(+0.64%)
Dec 14, 2022 7.670 7.910 7.500 7.780 284,194 +0.11(+1.43%)
Dec 13, 2022 8.450 8.680 7.610 7.670 403,154 -0.46(-5.66%)
Dec 12, 2022 7.650 8.375 7.640 8.130 587,579 +0.48(+6.27%)
Dec 09, 2022 7.390 7.945 7.126 7.650 574,478 +0.09(+1.19%)
Dec 08, 2022 7.000 7.710 6.900 7.560 409,495 +0.60(+8.62%)
Dec 07, 2022 6.800 7.160 6.750 6.960 281,896 +0.14(+2.05%)
Dec 06, 2022 7.000 7.110 6.760 6.820 248,599 -0.21(-2.99%)
Dec 05, 2022 7.420 7.595 6.940 7.030 355,105 -0.46(-6.14%)
Dec 02, 2022 7.140 7.630 6.950 7.490 630,466 +0.21(+2.88%)
Dec 01, 2022 6.790 7.560 6.770 7.280 688,080 +0.54(+8.01%)
Nov 30, 2022 5.700 6.930 5.640 6.740 1,865,921 +1.14(+20.36%)
Nov 29, 2022 5.700 5.890 5.560 5.600 334,640 -0.13(-2.27%)
Nov 28, 2022 5.880 5.990 5.700 5.730 256,026 -0.17(-2.88%)
Nov 25, 2022 6.040 6.120 5.800 5.900 77,751 -0.14(-2.32%)
Nov 23, 2022 6.090 6.280 5.910 6.040 258,012 -0.05(-0.82%)
Nov 22, 2022 6.170 6.320 5.910 6.090 141,374 -0.06(-0.98%)
Nov 21, 2022 6.080 6.210 5.855 6.150 175,850 +0.05(+0.82%)
Nov 18, 2022 6.580 6.580 6.040 6.100 270,847 -0.28(-4.39%)
Nov 17, 2022 6.610 6.620 6.305 6.380 198,341 -0.43(-6.31%)
Nov 16, 2022 7.160 7.160 6.480 6.810 259,469 -0.46(-6.33%)
Nov 15, 2022 7.130 7.670 7.050 7.270 415,078 +0.22(+3.12%)
Nov 14, 2022 6.750 7.200 6.650 7.050 455,206 +0.14(+2.03%)
Nov 11, 2022 6.260 7.040 6.210 6.910 545,370 +0.64(+10.21%)
Nov 10, 2022 6.120 6.500 6.050 6.270 548,749 +0.89(+16.54%)
Nov 09, 2022 5.550 5.560 4.629 5.380 1,181,268 -0.59(-9.88%)
Nov 08, 2022 6.340 6.350 5.730 5.970 317,981 -0.28(-4.48%)
Nov 07, 2022 6.210 6.420 5.980 6.250 188,598 +0.05(+0.81%)
Nov 04, 2022 6.300 6.301 5.835 6.200 245,352 -0.03(-0.48%)
Nov 03, 2022 6.350 6.530 6.220 6.230 107,473 -0.12(-1.89%)
Nov 02, 2022 6.960 6.960 6.250 6.350 260,174 -0.70(-9.93%)
Nov 01, 2022 7.530 7.600 7.030 7.050 182,883 -0.36(-4.86%)
Oct 31, 2022 7.100 7.460 7.030 7.410 159,835 +0.33(+4.66%)
Oct 28, 2022 7.030 7.100 6.710 7.080 124,903 +0.07(+1.00%)
Oct 27, 2022 7.040 7.271 6.940 7.010 116,181 +0.04(+0.57%)
Oct 26, 2022 6.840 7.240 6.760 6.970 154,082 +0.03(+0.43%)
Oct 25, 2022 6.500 6.940 6.500 6.940 176,326 +0.49(+7.60%)
Oct 24, 2022 6.430 6.660 6.160 6.450 151,207 -0.02(-0.31%)
Oct 21, 2022 6.490 6.490 6.135 6.470 109,827 +0.04(+0.62%)
Oct 20, 2022 6.390 6.840 6.346 6.430 157,530 +0.08(+1.26%)
Oct 19, 2022 6.460 6.470 6.240 6.350 145,520 -0.18(-2.76%)
Oct 18, 2022 6.640 6.710 6.420 6.530 208,668 +0.15(+2.35%)
Oct 17, 2022 6.150 6.460 6.150 6.380 270,245 +0.43(+7.23%)
Oct 14, 2022 6.200 6.320 5.910 5.950 225,034 -0.16(-2.62%)
Oct 13, 2022 5.390 6.150 5.230 6.110 281,154 +0.54(+9.69%)
Oct 12, 2022 5.410 5.600 5.309 5.570 159,621 +0.12(+2.20%)
Oct 11, 2022 5.430 5.520 5.210 5.450 278,452 -0.05(-0.91%)
Oct 10, 2022 5.690 5.700 5.410 5.500 315,700 -0.19(-3.34%)
Oct 07, 2022 6.120 6.120 5.665 5.690 316,147 -0.58(-9.25%)
Oct 06, 2022 6.380 6.680 6.240 6.270 132,629 -0.11(-1.72%)
Oct 05, 2022 6.360 6.415 6.120 6.380 157,085 +0.02(+0.31%)
Oct 04, 2022 6.060 6.410 6.020 6.360 213,676 +0.48(+8.16%)
Oct 03, 2022 5.610 5.960 5.490 5.880 234,458 +0.25(+4.44%)
Sep 30, 2022 5.950 6.260 5.600 5.630 333,778 -0.22(-3.76%)
Sep 29, 2022 5.830 5.870 5.530 5.850 244,891 -0.05(-0.85%)
Sep 28, 2022 5.740 5.971 5.650 5.900 167,619 +0.25(+4.42%)
Sep 27, 2022 5.700 5.860 5.520 5.650 190,889 +0.12(+2.17%)
Sep 26, 2022 5.670 5.900 5.420 5.530 249,028 -0.14(-2.47%)
Sep 23, 2022 5.700 5.700 5.343 5.670 514,304 -0.15(-2.58%)
Sep 22, 2022 6.450 6.450 5.800 5.820 646,553 -0.63(-9.77%)
Sep 21, 2022 6.650 6.780 6.430 6.450 231,262 -0.19(-2.86%)
Sep 20, 2022 6.820 6.895 6.620 6.640 174,797 -0.18(-2.64%)
Sep 19, 2022 7.090 7.320 6.600 6.820 285,583 -0.32(-4.48%)
Sep 16, 2022 7.050 7.170 6.740 7.140 621,335 +0.12(+1.71%)
Sep 15, 2022 6.980 7.300 6.890 7.020 213,632 +0.14(+2.03%)
Sep 14, 2022 6.770 6.960 6.620 6.880 242,954 +0.02(+0.29%)
Sep 13, 2022 6.760 6.940 6.580 6.860 302,293 -0.17(-2.42%)
Sep 12, 2022 7.110 7.220 6.810 7.030 337,910 +0.09(+1.30%)
Sep 09, 2022 6.880 7.050 6.790 6.940 253,370 +0.22(+3.27%)
Sep 08, 2022 6.630 6.820 6.435 6.720 160,536 +0.14(+2.13%)
Sep 07, 2022 6.360 6.640 6.320 6.580 223,198 +0.08(+1.23%)
Sep 06, 2022 6.390 6.640 6.300 6.500 286,812 +0.12(+1.88%)
Sep 02, 2022 6.720 6.720 6.300 6.380 374,763 -0.24(-3.63%)
Sep 01, 2022 7.150 7.180 6.299 6.620 716,740 -0.73(-9.93%)
Aug 31, 2022 7.440 7.570 7.080 7.350 850,170 +0.01(+0.14%)
Aug 30, 2022 7.450 7.601 7.100 7.340 244,608 +0.05(+0.69%)
Aug 29, 2022 7.350 7.630 7.250 7.290 234,885 -0.08(-1.09%)
Aug 26, 2022 7.370 7.560 7.250 7.370 292,784 -0.14(-1.86%)
Aug 25, 2022 7.110 7.540 7.110 7.510 271,452 +0.61(+8.84%)
Aug 24, 2022 6.740 7.040 6.740 6.900 192,554 +0.09(+1.32%)
Aug 23, 2022 6.800 7.370 6.695 6.810 401,549 +0.20(+3.03%)
Aug 22, 2022 6.750 6.810 6.400 6.610 332,831 -0.25(-3.64%)
Aug 19, 2022 7.400 7.465 6.750 6.860 418,821 -0.77(-10.09%)
Aug 18, 2022 7.910 7.910 7.320 7.630 398,410 -0.22(-2.80%)
Aug 17, 2022 7.850 8.130 7.642 7.850 262,288 -0.18(-2.24%)
Aug 16, 2022 7.320 8.030 7.200 8.030 448,710 +0.64(+8.66%)
Aug 15, 2022 7.360 7.670 7.330 7.390 277,291 +0.03(+0.41%)
Aug 12, 2022 7.440 7.640 7.255 7.360 427,150 -0.03(-0.41%)
Aug 11, 2022 8.050 8.130 7.330 7.390 455,008 -0.55(-6.93%)
Aug 10, 2022 8.000 8.680 7.200 7.940 912,400 -1.04(-11.58%)
Aug 09, 2022 9.700 9.710 8.786 8.980 538,182 -0.57(-5.97%)
Aug 08, 2022 8.820 9.570 8.800 9.550 353,957 +0.75(+8.52%)
Aug 05, 2022 8.460 8.924 8.230 8.800 445,805 +0.17(+1.97%)
Aug 04, 2022 8.300 8.680 8.100 8.630 249,283 +0.48(+5.89%)
Aug 03, 2022 8.010 8.490 7.870 8.150 363,786 +0.22(+2.77%)
Aug 02, 2022 6.850 8.000 6.820 7.930 445,341 +0.97(+13.94%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.