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

Vericity Inc (NQ: VERY )

11.28 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 11.28 11.28 11.28 11.28 2,573 -0.01(-0.09%)
May 16, 2024 11.35 11.35 11.29 11.29 1,070 +0.00(+0.00%)
May 15, 2024 11.36 11.36 11.29 11.29 2,976 +0.01(+0.09%)
May 14, 2024 11.28 11.28 11.28 11.28 2,486 -0.01(-0.09%)
May 13, 2024 11.33 11.33 11.29 11.29 606 +0.02(+0.18%)
May 10, 2024 11.34 11.34 11.27 11.27 1,228 -0.07(-0.62%)
May 09, 2024 11.34 11.34 11.34 11.34 411 +0.03(+0.27%)
May 07, 2024 11.31 16 +0.00(+0.00%)
May 06, 2024 11.38 11.38 11.31 11.31 1,065 -0.07(-0.62%)
May 03, 2024 11.37 11.38 11.37 11.38 787 +0.06(+0.53%)
May 02, 2024 11.24 11.37 11.24 11.32 1,519 +0.01(+0.09%)
May 01, 2024 11.24 11.37 11.24 11.31 6,674 -0.07(-0.62%)
Apr 30, 2024 11.38 11.38 11.38 11.38 1,168 +0.02(+0.18%)
Apr 29, 2024 11.36 11.37 11.32 11.36 1,196 +0.01(+0.09%)
Apr 26, 2024 11.25 11.35 11.25 11.35 959 +0.00(+0.00%)
Apr 25, 2024 11.25 11.36 11.25 11.35 1,380 +0.00(+0.00%)
Apr 24, 2024 11.38 11.38 11.35 11.35 1,270 +0.04(+0.35%)
Apr 23, 2024 11.34 11.35 11.31 11.31 2,101 -0.06(-0.53%)
Apr 22, 2024 11.38 11.38 11.37 11.37 300 -0.01(-0.09%)
Apr 19, 2024 11.30 11.38 11.30 11.38 1,969 +0.02(+0.18%)
Apr 18, 2024 11.38 11.38 11.31 11.36 1,234 +0.04(+0.35%)
Apr 17, 2024 11.38 11.38 11.32 11.32 1,256 -0.04(-0.35%)
Apr 16, 2024 11.30 11.38 11.30 11.36 1,260 -0.02(-0.18%)
Apr 15, 2024 11.38 11.38 11.30 11.38 548 +0.03(+0.26%)
Apr 12, 2024 11.30 11.36 11.30 11.35 483 +0.03(+0.27%)
Apr 11, 2024 11.32 11.36 11.32 11.32 3,804 +0.02(+0.18%)
Apr 10, 2024 11.33 11.33 11.29 11.30 8,927 -0.03(-0.26%)
Apr 08, 2024 11.33 496 -0.04(-0.35%)
Apr 05, 2024 11.39 11.39 11.37 11.37 1,774 -0.01(-0.08%)
Apr 04, 2024 11.38 11.38 11.38 11.38 1,004 +0.01(+0.08%)
Apr 03, 2024 11.31 11.40 11.31 11.37 3,178 -0.02(-0.18%)
Apr 02, 2024 11.40 11.40 11.39 11.39 879 +0.02(+0.18%)
Apr 01, 2024 11.34 11.48 11.33 11.37 19,566 +0.02(+0.18%)
Mar 28, 2024 11.34 11.35 11.34 11.35 1,055 -0.03(-0.26%)
Mar 27, 2024 11.38 11.38 11.38 11.38 739 +0.00(+0.00%)
Mar 26, 2024 11.34 11.43 11.34 11.38 5,059 +0.00(+0.00%)
Mar 25, 2024 11.40 11.42 11.37 11.38 3,125 -0.04(-0.35%)
Mar 22, 2024 11.41 11.42 11.39 11.42 4,772 -0.02(-0.17%)
Mar 21, 2024 11.37 11.44 11.37 11.44 10,332 +0.00(+0.00%)
Mar 20, 2024 11.39 11.44 11.34 11.44 4,221 +0.01(+0.13%)
Mar 19, 2024 11.36 11.47 11.36 11.43 4,885 +0.07(+0.57%)
Mar 18, 2024 11.34 11.42 11.34 11.36 2,613 -0.63(-5.25%)
Mar 15, 2024 11.34 11.99 11.31 11.99 34,164 +0.65(+5.75%)
Mar 14, 2024 11.34 11.35 11.33 11.34 10,864 +0.03(+0.25%)
Mar 12, 2024 11.31 564 -0.07(-0.62%)
Mar 11, 2024 11.31 11.38 11.31 11.38 608 +0.04(+0.35%)
Mar 08, 2024 11.34 11.34 11.34 11.34 851 -0.04(-0.35%)
Mar 07, 2024 11.38 11.38 11.31 11.38 1,321 +0.05(+0.44%)
Mar 06, 2024 11.33 11.33 11.33 11.33 341 -0.02(-0.18%)
Mar 05, 2024 11.30 11.38 11.30 11.35 2,171 -0.03(-0.26%)
Mar 04, 2024 11.36 11.38 11.34 11.38 4,173 +0.04(+0.35%)
Mar 01, 2024 11.30 11.34 11.30 11.34 3,270 +0.01(+0.09%)
Feb 29, 2024 11.38 11.38 11.33 11.33 1,533 -0.01(-0.09%)
Feb 28, 2024 11.34 11.34 11.30 11.34 1,753 +0.04(+0.35%)
Feb 27, 2024 11.38 11.38 11.30 11.30 1,052 +0.00(+0.00%)
Feb 26, 2024 11.30 11.30 11.30 11.30 245 -0.08(-0.70%)
Feb 23, 2024 11.30 11.38 11.30 11.38 12,708 +0.04(+0.35%)
Feb 22, 2024 11.30 11.34 11.30 11.34 3,590 +0.07(+0.62%)
Feb 21, 2024 11.27 11.27 11.27 11.27 292 +0.01(+0.09%)
Feb 20, 2024 11.26 11.26 11.26 11.26 1,291 +0.00(+0.00%)
Feb 16, 2024 11.28 11.28 11.26 11.26 1,763 +0.00(+0.00%)
Feb 15, 2024 11.25 11.31 11.25 11.26 3,296 -0.01(-0.09%)
Feb 14, 2024 11.32 11.32 11.27 11.27 5,773 -0.01(-0.09%)
Feb 13, 2024 11.30 11.30 11.25 11.28 19,708 -0.01(-0.09%)
Feb 12, 2024 11.34 11.34 11.28 11.29 1,393 +0.00(+0.00%)
Feb 09, 2024 11.28 11.34 11.28 11.29 3,425 -0.05(-0.44%)
Feb 08, 2024 11.28 11.34 11.28 11.34 1,118 +0.06(+0.53%)
Feb 07, 2024 11.28 11.28 11.28 11.28 1,307 -0.06(-0.53%)
Feb 06, 2024 11.28 11.34 11.28 11.34 1,351 +0.06(+0.53%)
Feb 05, 2024 11.29 11.29 11.28 11.28 1,291 -0.02(-0.18%)
Feb 02, 2024 11.30 11.32 11.30 11.30 1,938 -0.02(-0.17%)
Feb 01, 2024 11.28 11.32 11.28 11.32 5,554 +0.02(+0.22%)
Jan 31, 2024 11.27 11.30 11.27 11.29 2,700 +0.02(+0.22%)
Jan 30, 2024 11.30 11.30 11.27 11.27 1,553 -0.08(-0.70%)
Jan 29, 2024 11.36 11.36 11.30 11.35 5,105 -0.01(-0.09%)
Jan 26, 2024 11.25 11.38 11.25 11.36 6,121 +0.11(+0.98%)
Jan 25, 2024 11.24 11.25 11.24 11.25 4,272 +0.01(+0.09%)
Jan 23, 2024 11.24 648 +0.00(+0.00%)
Jan 22, 2024 11.23 11.24 11.22 11.24 2,395 +0.00(+0.00%)
Jan 19, 2024 11.24 11.24 11.24 11.24 984 +0.00(+0.00%)
Jan 18, 2024 11.23 11.24 11.22 11.24 1,961 -0.01(-0.09%)
Jan 17, 2024 11.22 11.25 11.22 11.25 2,620 +0.02(+0.13%)
Jan 16, 2024 11.22 11.24 11.21 11.23 2,996 -0.04(-0.31%)
Jan 12, 2024 11.21 11.27 11.21 11.27 1,631 +0.06(+0.54%)
Jan 11, 2024 11.16 11.24 11.16 11.21 4,781 +0.04(+0.36%)
Jan 10, 2024 11.23 11.23 11.16 11.17 1,293 -0.10(-0.89%)
Jan 09, 2024 11.20 11.27 11.15 11.27 9,740 +0.12(+1.03%)
Jan 08, 2024 11.16 11.21 11.15 11.15 13,786 -0.07(-0.58%)
Jan 05, 2024 11.26 11.26 11.19 11.22 2,250 -0.02(-0.18%)
Jan 04, 2024 11.15 11.27 11.15 11.24 3,870 +0.03(+0.27%)
Jan 03, 2024 11.14 11.27 11.14 11.21 4,067 +0.05(+0.40%)
Jan 02, 2024 11.14 11.18 11.14 11.16 5,288 -0.03(-0.22%)
Dec 29, 2023 11.29 11.29 11.19 11.19 1,342 -0.11(-0.97%)
Dec 28, 2023 11.14 11.40 11.14 11.30 5,102 +0.16(+1.44%)
Dec 27, 2023 11.15 11.15 11.14 11.14 1,213 -0.01(-0.09%)
Dec 26, 2023 11.11 11.15 11.10 11.15 3,717 +0.01(+0.09%)
Dec 22, 2023 11.14 11.14 11.09 11.14 2,602 +0.00(+0.00%)
Dec 21, 2023 11.14 11.15 11.09 11.14 2,607 -0.01(-0.09%)
Dec 20, 2023 11.10 11.15 11.08 11.15 1,323 +0.00(+0.00%)
Dec 19, 2023 11.06 11.15 11.04 11.15 14,069 +0.12(+1.09%)
Dec 18, 2023 11.05 11.05 11.03 11.03 5,304 -0.02(-0.18%)
Dec 15, 2023 11.06 11.06 11.03 11.05 48,374 -0.02(-0.18%)
Dec 14, 2023 11.06 11.07 11.06 11.07 1,000 +0.01(+0.09%)
Dec 13, 2023 11.05 11.07 11.05 11.06 1,360 +0.00(+0.00%)
Dec 12, 2023 11.06 11.06 11.06 11.06 1,542 +0.00(+0.00%)
Dec 11, 2023 11.09 11.09 11.06 11.06 983 +0.00(+0.00%)
Dec 08, 2023 11.03 11.06 11.03 11.06 1,228 +0.03(+0.27%)
Dec 07, 2023 11.10 11.15 11.03 11.03 8,981 -0.03(-0.27%)
Dec 06, 2023 11.10 11.10 11.02 11.06 3,060 -0.01(-0.14%)
Dec 05, 2023 11.05 11.10 11.05 11.07 23,806 +0.04(+0.41%)
Dec 04, 2023 11.04 11.04 11.02 11.03 1,764 +0.00(+0.00%)
Dec 01, 2023 11.05 11.05 11.02 11.03 1,665 +0.01(+0.09%)
Nov 30, 2023 11.00 11.02 11.00 11.02 1,211 +0.01(+0.09%)
Nov 29, 2023 11.00 11.10 11.00 11.01 11,921 -0.03(-0.30%)
Nov 28, 2023 11.01 11.04 11.01 11.04 978 +0.04(+0.40%)
Nov 27, 2023 11.01 11.04 11.00 11.00 2,348 -0.01(-0.09%)
Nov 24, 2023 11.01 11.01 11.01 11.01 970 +0.00(+0.00%)
Nov 22, 2023 11.01 11.01 11.01 11.01 961 +0.00(+0.00%)
Nov 21, 2023 11.01 11.01 11.01 11.01 217 +0.00(+0.00%)
Nov 20, 2023 11.01 11.05 11.00 11.01 2,422 -0.04(-0.36%)
Nov 17, 2023 11.01 11.05 11.01 11.05 2,743 -0.00(-0.03%)
Nov 16, 2023 11.04 11.05 11.03 11.05 1,180 +0.00(+0.03%)
Nov 15, 2023 11.05 11.05 11.04 11.05 1,655 +0.00(+0.00%)
Nov 14, 2023 11.06 11.10 11.05 11.05 3,476 +0.00(+0.00%)
Nov 13, 2023 11.09 11.09 11.05 11.05 3,064 -0.05(-0.45%)
Nov 10, 2023 11.10 11.10 11.03 11.10 2,616 +0.00(+0.00%)
Nov 09, 2023 11.03 11.10 11.03 11.10 1,746 +0.05(+0.44%)
Nov 08, 2023 11.06 11.10 10.95 11.05 23,503 -0.08(-0.71%)
Nov 07, 2023 11.08 11.15 11.06 11.13 6,806 +0.07(+0.63%)
Nov 06, 2023 11.06 11.06 11.04 11.06 1,995 +0.02(+0.18%)
Nov 03, 2023 11.06 11.07 11.02 11.04 2,848 -0.02(-0.18%)
Nov 02, 2023 11.10 11.10 11.06 11.06 1,833 +0.03(+0.27%)
Nov 01, 2023 11.00 11.09 11.00 11.03 6,419 +0.06(+0.55%)
Oct 31, 2023 10.99 11.00 10.97 10.97 3,462 -0.02(-0.18%)
Oct 30, 2023 10.94 10.99 10.94 10.99 3,607 +0.06(+0.55%)
Oct 27, 2023 10.93 10.93 10.93 10.93 509 -0.04(-0.36%)
Oct 26, 2023 10.96 10.97 10.95 10.97 980 +0.01(+0.05%)
Oct 25, 2023 10.96 10.96 10.96 10.96 431 +0.00(+0.05%)
Oct 24, 2023 10.96 10.96 10.96 10.96 453 +0.01(+0.09%)
Oct 23, 2023 10.99 10.99 10.95 10.95 3,256 -0.03(-0.24%)
Oct 20, 2023 10.90 10.98 10.90 10.98 753 -0.00(-0.03%)
Oct 19, 2023 10.98 10.98 10.98 10.98 319 +0.00(+0.00%)
Oct 18, 2023 10.93 10.98 10.93 10.98 7,694 +0.08(+0.73%)
Oct 17, 2023 10.95 10.95 10.90 10.90 2,985 +0.00(+0.00%)
Oct 16, 2023 10.93 10.95 10.90 10.90 4,596 -0.05(-0.43%)
Oct 13, 2023 10.95 10.95 10.95 10.95 790 +0.01(+0.12%)
Oct 12, 2023 10.93 10.98 10.93 10.94 3,922 +0.01(+0.05%)
Oct 11, 2023 10.90 10.95 10.90 10.93 17,152 -0.01(-0.09%)
Oct 10, 2023 10.94 10.96 10.90 10.94 5,446 +0.00(+0.00%)
Oct 09, 2023 10.89 10.94 10.89 10.94 6,048 +0.04(+0.37%)
Oct 06, 2023 10.89 10.95 10.89 10.90 3,467 +0.00(+0.00%)
Oct 05, 2023 10.90 10.94 10.88 10.90 54,436 +0.00(+0.00%)
Oct 04, 2023 11.15 11.15 10.81 10.90 84,745 -0.17(-1.54%)
Oct 03, 2023 11.11 11.18 11.00 11.07 155,922 +5.37(+94.21%)
Oct 02, 2023 5.000 5.700 5.000 5.700 1,495 -0.20(-3.39%)
Sep 29, 2023 5.900 5.900 5.900 5.900 1,491 -0.29(-4.68%)
Sep 28, 2023 5.640 6.200 5.640 6.190 1,121 -0.21(-3.28%)
Sep 26, 2023 6.400 42 +0.22(+3.56%)
Sep 21, 2023 6.180 241 +0.73(+13.39%)
Sep 20, 2023 6.060 6.060 5.450 5.450 2,565 -0.60(-9.99%)
Sep 19, 2023 5.140 6.055 5.140 6.055 1,092 +0.34(+6.04%)
Sep 18, 2023 6.510 6.510 5.710 5.710 1,460 -0.50(-8.05%)
Sep 15, 2023 6.190 6.210 6.190 6.210 1,596 +1.11(+21.76%)
Sep 13, 2023 5.100 108 +0.40(+8.51%)
Sep 12, 2023 4.700 4.700 4.700 4.700 299 -0.60(-11.32%)
Sep 06, 2023 5.300 67 +0.10(+1.92%)
Sep 05, 2023 5.300 5.300 5.200 5.200 398 +0.00(+0.00%)
Sep 01, 2023 5.471 5.471 4.870 5.200 1,064 +0.37(+7.66%)
Aug 31, 2023 4.930 5.200 4.790 4.830 1,778 -0.60(-11.03%)
Aug 30, 2023 5.530 5.530 5.429 5.429 1,782 -0.52(-8.76%)
Aug 29, 2023 5.950 5.950 5.950 5.950 175 +0.10(+1.63%)
Aug 28, 2023 5.290 5.855 5.290 5.855 624 +0.85(+17.10%)
Aug 25, 2023 5.000 5.000 5.000 5.000 202 -0.55(-9.91%)
Aug 24, 2023 5.550 5.560 5.550 5.550 619 +0.00(+0.00%)
Aug 23, 2023 5.550 5.550 5.550 5.550 201 -0.05(-0.89%)
Aug 22, 2023 5.900 5.900 5.600 5.600 482 +0.01(+0.18%)
Aug 21, 2023 6.440 6.440 5.400 5.590 3,284 -0.43(-7.14%)
Aug 18, 2023 6.220 6.230 6.020 6.020 714 -0.62(-9.34%)
Aug 17, 2023 6.640 6.760 6.140 6.640 4,059 -0.29(-4.18%)
Aug 16, 2023 6.000 7.000 6.000 6.929 19,195 +0.89(+14.73%)
Aug 15, 2023 5.760 6.190 5.760 6.040 1,842 -0.36(-5.63%)
Aug 14, 2023 6.420 6.420 6.400 6.400 1,205 -0.30(-4.48%)
Aug 11, 2023 6.910 6.910 6.659 6.700 1,221 -0.19(-2.76%)
Aug 10, 2023 7.180 7.180 6.660 6.890 4,153 -0.58(-7.79%)
Aug 09, 2023 6.940 7.472 6.940 7.472 1,583 +0.27(+3.70%)
Aug 07, 2023 7.205 89 +0.29(+4.27%)
Aug 03, 2023 6.910 62 -0.32(-4.43%)
Aug 02, 2023 7.210 7.230 7.210 7.230 929 +0.21(+2.99%)
Aug 01, 2023 7.020 7.020 6.920 7.020 1,566 -0.01(-0.14%)
Jul 31, 2023 6.970 7.030 6.970 7.030 558 -0.33(-4.48%)
Jul 28, 2023 7.300 7.590 7.200 7.360 2,754 +0.07(+0.96%)
Jul 27, 2023 6.950 7.290 6.900 7.290 1,307 -0.15(-2.02%)
Jul 26, 2023 7.300 7.680 7.220 7.440 2,947 -0.01(-0.13%)
Jul 25, 2023 7.200 7.480 7.200 7.450 1,424 -0.04(-0.53%)
Jul 21, 2023 7.490 476 +0.43(+6.09%)
Jul 20, 2023 7.220 7.710 7.060 7.060 8,510 -0.27(-3.67%)
Jul 19, 2023 7.130 7.650 7.110 7.329 10,279 +0.11(+1.51%)
Jul 18, 2023 7.440 7.620 7.140 7.220 8,757 -0.01(-0.14%)
Jul 17, 2023 6.820 7.410 6.820 7.230 7,783 +0.03(+0.42%)
Jul 14, 2023 6.960 7.380 6.950 7.200 5,087 -0.11(-1.50%)
Jul 13, 2023 6.990 7.310 6.770 7.310 4,580 +0.33(+4.73%)
Jul 12, 2023 7.160 7.160 6.960 6.980 2,508 +0.08(+1.16%)
Jul 11, 2023 7.030 7.340 6.760 6.900 16,211 +0.10(+1.48%)
Jul 10, 2023 6.230 6.940 6.000 6.799 8,730 +0.60(+9.67%)
Jul 07, 2023 6.200 6.200 6.200 6.200 325 +0.07(+1.14%)
Jul 06, 2023 6.130 6.130 6.130 6.130 149 +0.10(+1.66%)
Jun 30, 2023 6.030 455 -0.07(-1.15%)
Jun 29, 2023 5.970 6.100 5.800 6.100 10,851 +0.17(+2.87%)
Jun 28, 2023 5.800 6.100 5.600 5.930 19,801 +0.08(+1.37%)
Jun 27, 2023 5.900 6.210 5.820 5.850 3,646 +0.05(+0.86%)
Jun 26, 2023 5.570 6.480 5.300 5.800 16,540 +0.14(+2.47%)
Jun 23, 2023 5.850 6.060 5.620 5.660 9,805 -0.15(-2.58%)
Jun 22, 2023 5.780 6.210 5.760 5.810 2,444 +0.06(+1.04%)
Jun 21, 2023 5.750 5.750 5.390 5.750 2,451 +0.02(+0.35%)
Jun 20, 2023 5.730 5.730 5.730 5.730 361 -0.21(-3.54%)
Jun 16, 2023 5.840 5.940 5.620 5.940 2,028 +0.36(+6.45%)
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.