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:

Veritone Inc (NQ: VERI )

3.250 -0.170 (-4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 3.750 3.750 3.510 3.590 213,667 -0.16(-4.27%)
Sep 27, 2024 3.800 3.920 3.640 3.750 346,683 -0.02(-0.53%)
Sep 26, 2024 3.650 3.840 3.470 3.770 322,359 +0.15(+4.14%)
Sep 25, 2024 3.750 3.780 3.570 3.620 218,043 -0.13(-3.47%)
Sep 24, 2024 3.490 3.830 3.435 3.750 481,481 +0.34(+9.97%)
Sep 23, 2024 3.700 3.700 3.310 3.410 375,860 -0.27(-7.34%)
Sep 20, 2024 3.810 3.920 3.580 3.680 297,035 -0.18(-4.66%)
Sep 19, 2024 3.880 3.970 3.680 3.860 544,437 +0.24(+6.63%)
Sep 18, 2024 3.850 4.000 3.620 3.620 873,809 -0.22(-5.73%)
Sep 17, 2024 3.740 3.930 3.640 3.840 710,185 +0.17(+4.63%)
Sep 16, 2024 3.370 3.770 3.252 3.670 730,046 +0.26(+7.62%)
Sep 13, 2024 3.420 3.720 3.350 3.410 797,113 +0.04(+1.19%)
Sep 12, 2024 3.050 3.600 3.030 3.370 1,483,672 +0.36(+11.96%)
Sep 11, 2024 3.010 3.015 2.865 3.010 173,883 +0.01(+0.50%)
Sep 10, 2024 2.920 3.100 2.870 2.995 368,864 +0.10(+3.63%)
Sep 09, 2024 2.880 2.920 2.810 2.890 176,877 +0.02(+0.87%)
Sep 06, 2024 2.900 2.920 2.752 2.865 308,123 -0.03(-1.21%)
Sep 05, 2024 2.980 3.200 2.900 2.900 435,037 -0.05(-1.69%)
Sep 04, 2024 2.870 3.000 2.850 2.950 293,424 +0.00(+0.00%)
Sep 03, 2024 3.100 3.109 2.850 2.950 378,291 -0.15(-4.84%)
Aug 30, 2024 3.000 3.120 2.865 3.100 816,020 +0.17(+5.80%)
Aug 29, 2024 2.940 2.970 2.800 2.930 400,428 +0.04(+1.38%)
Aug 28, 2024 2.900 2.945 2.655 2.890 592,868 -0.06(-2.03%)
Aug 27, 2024 3.000 3.050 2.870 2.950 457,401 -0.12(-3.91%)
Aug 26, 2024 3.280 3.300 3.023 3.070 467,138 -0.23(-6.97%)
Aug 23, 2024 3.290 3.500 3.230 3.300 518,534 +0.03(+0.92%)
Aug 22, 2024 3.570 3.570 3.200 3.270 811,505 -0.30(-8.40%)
Aug 21, 2024 3.800 3.900 3.520 3.570 597,227 -0.18(-4.80%)
Aug 20, 2024 3.600 3.780 3.400 3.750 920,438 +0.03(+0.81%)
Aug 19, 2024 3.840 3.890 3.490 3.720 1,111,207 -0.12(-3.12%)
Aug 16, 2024 3.550 4.144 3.490 3.840 2,819,902 +0.31(+8.78%)
Aug 15, 2024 3.160 3.750 3.061 3.530 2,629,379 +0.48(+15.74%)
Aug 14, 2024 2.900 3.500 2.880 3.050 3,763,880 +0.20(+7.02%)
Aug 13, 2024 2.350 2.870 2.320 2.850 1,751,007 +0.56(+24.73%)
Aug 12, 2024 2.300 2.450 2.250 2.285 252,002 -0.07(-3.18%)
Aug 09, 2024 2.620 2.640 2.200 2.360 635,975 -0.33(-12.27%)
Aug 08, 2024 2.480 2.711 2.380 2.690 866,241 +0.41(+17.98%)
Aug 07, 2024 2.380 2.410 2.220 2.280 468,364 -0.03(-1.08%)
Aug 06, 2024 2.340 2.400 2.250 2.305 338,196 +0.06(+2.44%)
Aug 05, 2024 2.190 2.330 2.030 2.250 575,560 -0.18(-7.41%)
Aug 02, 2024 2.410 2.500 2.350 2.430 345,855 -0.09(-3.57%)
Aug 01, 2024 2.700 2.730 2.480 2.520 379,334 -0.11(-4.18%)
Jul 31, 2024 2.680 2.750 2.590 2.630 322,379 +0.01(+0.38%)
Jul 30, 2024 2.900 3.000 2.610 2.620 467,270 -0.25(-8.55%)
Jul 29, 2024 2.960 3.010 2.820 2.865 416,666 -0.09(-3.21%)
Jul 26, 2024 3.130 3.210 2.920 2.960 233,508 -0.11(-3.58%)
Jul 25, 2024 2.910 3.190 2.890 3.070 327,182 +0.15(+5.32%)
Jul 24, 2024 3.120 3.220 2.880 2.915 363,724 -0.33(-10.31%)
Jul 23, 2024 3.080 3.310 3.020 3.250 481,217 +0.21(+6.91%)
Jul 22, 2024 2.700 3.070 2.700 3.040 545,498 +0.33(+12.18%)
Jul 19, 2024 2.730 2.849 2.650 2.710 315,327 -0.06(-2.17%)
Jul 18, 2024 3.050 3.109 2.750 2.770 480,674 -0.28(-9.18%)
Jul 17, 2024 3.220 3.370 2.991 3.050 544,618 -0.28(-8.41%)
Jul 16, 2024 3.110 3.426 2.980 3.330 735,235 +0.26(+8.47%)
Jul 15, 2024 3.080 3.350 2.950 3.070 832,963 +0.01(+0.49%)
Jul 12, 2024 2.950 3.070 2.860 3.055 397,551 +0.15(+4.98%)
Jul 11, 2024 3.150 3.220 2.810 2.910 765,928 -0.24(-7.62%)
Jul 10, 2024 2.830 3.220 2.830 3.150 845,200 +0.35(+12.50%)
Jul 09, 2024 2.770 2.938 2.690 2.800 430,258 +0.02(+0.72%)
Jul 08, 2024 2.620 2.845 2.600 2.780 507,233 +0.21(+8.17%)
Jul 05, 2024 2.330 2.580 2.300 2.570 439,223 +0.22(+9.36%)
Jul 03, 2024 2.330 2.379 2.290 2.350 149,637 +0.02(+0.86%)
Jul 02, 2024 2.290 2.360 2.250 2.330 347,670 +0.06(+2.64%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.