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 )

3.070 -0.060 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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 -0.06(-1.45%)
Jun 14, 2023 4.350 4.599 4.290 4.470 583,817 +0.15(+3.47%)
Jun 13, 2023 4.030 4.390 4.023 4.320 764,465 +0.35(+8.82%)
Jun 12, 2023 4.000 4.100 3.880 3.970 504,230 +0.03(+0.76%)
Jun 09, 2023 4.030 4.080 3.830 3.940 509,769 -0.09(-2.23%)
Jun 08, 2023 3.990 4.090 3.830 4.030 597,435 +0.06(+1.51%)
Jun 07, 2023 3.790 4.080 3.790 3.970 933,707 +0.22(+5.87%)
Jun 06, 2023 3.550 3.870 3.530 3.750 818,690 +0.18(+5.04%)
Jun 05, 2023 3.280 3.710 3.280 3.570 1,329,257 +0.28(+8.51%)
Jun 02, 2023 3.060 3.350 3.020 3.290 1,477,528 +0.29(+9.67%)
Jun 01, 2023 3.680 3.690 2.980 3.000 3,349,395 -0.94(-23.86%)
May 31, 2023 4.050 4.150 3.700 3.940 1,394,405 -0.32(-7.51%)
May 30, 2023 4.160 4.690 4.090 4.260 1,042,010 +0.24(+5.97%)
May 26, 2023 3.750 4.179 3.720 4.020 537,106 +0.27(+7.34%)
May 25, 2023 3.820 3.860 3.660 3.745 590,375 +0.04(+1.22%)
May 24, 2023 3.730 3.780 3.600 3.700 372,510 -0.05(-1.33%)
May 23, 2023 3.820 4.040 3.730 3.750 368,822 -0.14(-3.60%)
May 22, 2023 3.740 3.950 3.660 3.890 487,157 +0.15(+4.01%)
May 19, 2023 4.140 4.140 3.730 3.740 428,186 -0.29(-7.20%)
May 18, 2023 3.890 4.150 3.840 4.030 422,072 +0.10(+2.54%)
May 17, 2023 3.690 3.950 3.540 3.930 588,846 +0.28(+7.67%)
May 16, 2023 3.940 3.980 3.635 3.650 590,794 -0.35(-8.75%)
May 15, 2023 3.780 4.010 3.760 4.000 293,326 +0.20(+5.26%)
May 12, 2023 4.030 4.030 3.780 3.800 316,127 -0.21(-5.24%)
May 11, 2023 4.140 4.190 3.965 4.010 299,745 -0.19(-4.52%)
May 10, 2023 4.200 4.290 4.110 4.200 435,438 +0.14(+3.45%)
May 09, 2023 3.960 4.125 3.900 4.060 488,335 +0.08(+2.01%)
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%)
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.