Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Verint Systems Inc (NQ: VRNT )

29.66 +0.20 (+0.68%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Feb 28, 2011 17.31 17.66 17.30 17.51 329,354 +0.36(+2.08%)
Feb 25, 2011 17.07 17.25 17.05 17.16 141,182 +0.15(+0.87%)
Feb 24, 2011 17.00 17.05 16.87 17.01 114,574 +0.06(+0.33%)
Feb 23, 2011 17.15 17.29 16.90 16.95 270,157 -0.22(-1.28%)
Feb 22, 2011 17.17 17.28 16.91 17.17 350,234 -0.19(-1.09%)
Feb 18, 2011 17.42 17.51 17.28 17.36 167,677 -0.01(-0.06%)
Feb 17, 2011 17.00 17.39 16.84 17.37 154,743 +0.34(+1.97%)
Feb 16, 2011 16.88 17.07 16.69 17.04 194,115 +0.15(+0.91%)
Feb 15, 2011 17.29 17.39 16.83 16.88 399,704 -0.39(-2.24%)
Feb 14, 2011 17.46 17.57 17.12 17.27 224,119 -0.16(-0.91%)
Feb 11, 2011 17.22 17.61 17.22 17.43 214,243 +0.14(+0.83%)
Feb 10, 2011 17.36 17.80 17.23 17.28 324,719 -0.17(-0.99%)
Feb 09, 2011 17.74 17.80 17.40 17.46 236,262 -0.24(-1.35%)
Feb 08, 2011 17.81 18.03 17.64 17.70 191,985 -0.08(-0.43%)
Feb 07, 2011 17.68 17.80 17.58 17.77 169,332 +0.04(+0.20%)
Feb 04, 2011 17.81 17.81 17.58 17.74 135,704 -0.05(-0.29%)
Feb 03, 2011 17.71 17.80 17.46 17.79 195,658 -0.03(-0.17%)
Feb 02, 2011 17.58 17.82 17.58 17.82 180,209 +0.16(+0.92%)
Feb 01, 2011 17.73 17.88 17.58 17.66 363,439 +0.10(+0.58%)
Jan 31, 2011 17.22 17.67 17.09 17.55 416,827 +0.13(+0.76%)
Jan 28, 2011 17.89 18.03 17.34 17.42 370,777 -0.46(-2.56%)
Jan 27, 2011 17.86 17.99 17.69 17.88 173,794 -0.03(-0.14%)
Jan 26, 2011 17.44 17.92 17.33 17.91 557,505 +0.48(+2.75%)
Jan 25, 2011 17.42 17.43 17.23 17.43 318,812 -0.08(-0.44%)
Jan 24, 2011 17.52 17.60 17.25 17.50 408,286 +0.04(+0.23%)
Jan 21, 2011 17.25 17.71 17.25 17.46 649,295 +0.57(+3.35%)
Jan 20, 2011 17.39 17.39 16.53 16.90 780,797 -0.58(-3.29%)
Jan 19, 2011 17.68 17.76 17.36 17.47 330,779 -0.29(-1.63%)
Jan 18, 2011 17.81 18.00 17.63 17.76 250,545 -0.13(-0.74%)
Jan 14, 2011 17.96 17.96 17.66 17.90 639,871 -0.03(-0.14%)
Jan 13, 2011 17.86 18.08 17.66 17.92 449,495 -0.03(-0.17%)
Jan 12, 2011 18.07 18.23 17.87 17.95 744,035 -0.20(-1.09%)
Jan 11, 2011 18.25 19.41 17.59 18.15 9,075,515 +0.22(+1.22%)
Jan 10, 2011 16.88 18.00 16.88 17.93 1,034,860 +0.61(+3.50%)
Jan 07, 2011 16.81 17.49 16.50 17.33 668,495 +0.64(+3.82%)
Jan 06, 2011 16.13 16.73 16.13 16.69 443,298 +0.48(+2.95%)
Jan 05, 2011 16.05 16.30 15.86 16.21 429,361 +0.14(+0.89%)
Jan 04, 2011 16.30 16.32 16.04 16.07 313,928 -0.02(-0.10%)
Jan 03, 2011 16.12 16.30 15.90 16.08 128,841 -0.07(-0.41%)
Dec 31, 2010 16.11 16.17 16.06 16.15 43,737 +0.10(+0.64%)
Dec 30, 2010 16.05 16.14 16.03 16.05 84,874 -0.02(-0.13%)
Dec 29, 2010 16.14 16.14 16.05 16.07 39,907 -0.08(-0.47%)
Dec 28, 2010 16.05 16.14 15.83 16.14 116,657 +0.08(+0.48%)
Dec 27, 2010 16.05 16.17 15.80 16.07 46,346 +0.01(+0.06%)
Dec 23, 2010 16.06 16.15 15.97 16.06 97,447 -0.01(-0.06%)
Dec 22, 2010 15.91 16.14 15.75 16.07 275,829 +0.08(+0.48%)
Dec 21, 2010 15.92 16.05 15.70 15.99 378,393 -0.14(-0.88%)
Dec 20, 2010 16.23 16.26 16.04 16.13 98,291 -0.09(-0.53%)
Dec 17, 2010 16.07 16.22 15.92 16.22 344,857 +0.04(+0.25%)
Dec 16, 2010 16.15 16.34 16.12 16.18 157,997 -0.06(-0.38%)
Dec 15, 2010 16.69 16.72 16.18 16.24 545,507 -0.55(-3.28%)
Dec 14, 2010 16.87 17.03 16.69 16.79 243,578 -0.16(-0.93%)
Dec 13, 2010 17.38 17.52 16.94 16.95 213,809 -0.47(-2.69%)
Dec 10, 2010 17.16 17.53 17.01 17.42 151,190 +0.03(+0.15%)
Dec 09, 2010 17.17 17.82 17.14 17.39 244,012 +0.40(+2.37%)
Dec 08, 2010 17.11 17.20 16.91 16.99 209,365 -0.18(-1.04%)
Dec 07, 2010 17.44 17.57 17.11 17.17 139,304 -0.25(-1.46%)
Dec 06, 2010 17.01 17.48 16.88 17.42 126,597 +0.41(+2.43%)
Dec 03, 2010 17.08 17.37 16.95 17.01 196,928 -0.05(-0.27%)
Dec 02, 2010 16.70 17.16 16.70 17.06 160,856 +0.20(+1.21%)
Dec 01, 2010 16.83 16.86 16.70 16.85 172,912 +0.09(+0.55%)
Nov 30, 2010 16.64 16.86 16.57 16.76 1,360,902 -0.07(-0.42%)
Nov 29, 2010 16.68 16.86 16.63 16.83 171,935 -0.03(-0.18%)
Nov 26, 2010 16.68 16.89 16.50 16.86 53,399 +0.18(+1.10%)
Nov 24, 2010 16.64 16.68 16.68 16.68 81,925 +0.07(+0.43%)
Nov 23, 2010 16.60 16.79 16.39 16.61 156,700 -0.02(-0.12%)
Nov 22, 2010 17.07 17.22 16.56 16.63 550,531 -0.43(-2.54%)
Nov 19, 2010 16.90 17.07 16.81 17.06 126,693 +0.16(+0.93%)
Nov 18, 2010 16.83 17.06 16.64 16.90 248,612 +0.14(+0.82%)
Nov 17, 2010 16.31 16.78 16.31 16.77 65,717 +0.38(+2.30%)
Nov 16, 2010 16.63 16.74 16.18 16.39 114,576 -0.42(-2.49%)
Nov 15, 2010 16.73 16.94 16.59 16.81 196,366 +0.02(+0.12%)
Nov 12, 2010 16.83 16.86 16.60 16.79 197,644 +0.01(+0.03%)
Nov 11, 2010 16.09 16.92 15.62 16.78 328,906 +0.36(+2.17%)
Nov 10, 2010 16.23 16.54 16.14 16.42 147,079 +0.24(+1.51%)
Nov 09, 2010 16.30 16.50 16.08 16.18 137,245 -0.23(-1.40%)
Nov 08, 2010 16.18 16.56 16.18 16.41 120,524 +0.25(+1.58%)
Nov 05, 2010 16.24 16.30 16.05 16.15 204,222 -0.13(-0.78%)
Nov 04, 2010 16.61 16.72 16.21 16.28 295,780 -0.20(-1.21%)
Nov 03, 2010 16.62 16.74 16.35 16.48 109,450 -0.18(-1.07%)
Nov 02, 2010 16.37 16.75 16.34 16.66 256,132 -0.06(-0.37%)
Nov 01, 2010 16.65 16.96 16.63 16.72 259,954 -0.05(-0.27%)
Oct 29, 2010 16.35 16.78 16.06 16.77 82,200 +0.21(+1.29%)
Oct 28, 2010 16.61 16.65 16.36 16.55 71,938 -0.10(-0.61%)
Oct 27, 2010 16.62 16.68 16.33 16.65 74,823 +0.31(+1.87%)
Oct 25, 2010 16.19 16.43 16.17 16.35 93,631 +0.10(+0.63%)
Oct 22, 2010 15.79 16.31 15.79 16.25 79,460 +0.31(+1.95%)
Oct 21, 2010 16.20 16.43 15.75 15.93 236,871 -0.32(-1.94%)
Oct 20, 2010 16.05 16.60 15.90 16.25 114,168 +0.02(+0.09%)
Oct 19, 2010 16.14 16.36 15.71 16.24 117,968 -0.04(-0.22%)
Oct 18, 2010 15.91 16.30 15.30 16.27 112,621 +0.12(+0.73%)
Oct 15, 2010 16.16 16.30 15.74 16.15 243,282 -0.02(-0.09%)
Oct 14, 2010 15.70 16.25 15.54 16.17 143,100 +0.19(+1.21%)
Oct 13, 2010 15.80 16.14 15.80 15.98 244,477 +0.04(+0.26%)
Oct 12, 2010 15.75 16.03 15.63 15.93 242,832 +0.18(+1.16%)
Oct 11, 2010 15.83 15.99 15.53 15.75 116,125 -0.28(-1.72%)
Oct 08, 2010 15.54 16.05 15.54 16.03 282,326 +0.07(+0.45%)
Oct 07, 2010 15.42 16.04 15.37 15.96 241,639 +0.22(+1.39%)
Oct 06, 2010 15.67 15.79 15.38 15.74 505,531 -0.26(-1.62%)
Oct 05, 2010 15.49 16.04 15.49 16.00 541,901 +0.13(+0.80%)
Oct 04, 2010 15.27 15.87 15.18 15.87 476,447 +0.09(+0.58%)
Oct 01, 2010 14.63 15.89 14.43 15.78 924,021 +0.72(+4.81%)
Sep 30, 2010 14.26 15.95 14.26 15.05 2,807,789 +1.92(+14.58%)
Sep 29, 2010 12.97 13.14 12.87 13.14 50,663 +0.04(+0.31%)
Sep 28, 2010 12.80 13.11 12.80 13.10 103,799 +0.02(+0.16%)
Sep 27, 2010 12.96 13.12 12.48 13.08 69,007 +0.05(+0.35%)
Sep 24, 2010 12.65 13.04 12.65 13.03 150,805 +0.40(+3.15%)
Sep 23, 2010 12.54 12.69 12.50 12.63 83,682 +0.00(+0.00%)
Sep 22, 2010 12.71 12.85 12.53 12.63 658,873 -0.06(-0.44%)
Sep 21, 2010 12.74 12.79 12.58 12.69 132,162 -0.07(-0.56%)
Sep 20, 2010 12.61 12.84 12.56 12.76 212,174 +0.00(+0.00%)
Sep 17, 2010 12.36 12.76 12.36 12.76 280,862 +0.21(+1.66%)
Sep 15, 2010 12.04 12.59 12.01 12.55 481,920 +0.15(+1.23%)
Sep 14, 2010 12.32 12.52 12.18 12.40 260,181 -0.06(-0.49%)
Sep 13, 2010 12.77 12.84 12.15 12.46 695,889 -0.64(-4.90%)
Sep 10, 2010 12.85 13.16 12.64 13.10 268,267 +0.32(+2.47%)
Sep 09, 2010 12.76 12.84 12.59 12.79 132,494 +0.00(+0.00%)
Sep 08, 2010 12.63 13.02 12.34 12.79 290,914 +0.45(+3.63%)
Sep 07, 2010 12.46 12.56 12.29 12.34 238,149 -0.11(-0.86%)
Sep 03, 2010 12.20 12.45 11.94 12.45 102,943 +0.24(+2.00%)
Sep 02, 2010 12.02 12.22 11.95 12.20 77,893 +0.10(+0.84%)
Sep 01, 2010 11.98 12.14 11.97 12.10 400,430 +0.09(+0.72%)
Aug 31, 2010 11.72 12.01 11.61 12.01 150,293 +0.13(+1.11%)
Aug 30, 2010 11.63 12.07 11.63 11.88 157,493 +0.00(+0.00%)
Aug 27, 2010 11.57 11.97 11.39 11.88 41,146 +0.24(+2.10%)
Aug 26, 2010 11.72 11.77 11.61 11.64 27,978 -0.08(-0.70%)
Aug 25, 2010 11.32 11.72 11.32 11.72 116,017 +0.19(+1.68%)
Aug 24, 2010 11.45 11.79 11.24 11.52 145,607 -0.51(-4.27%)
Aug 23, 2010 11.87 12.19 11.74 12.04 35,971 +0.13(+1.07%)
Aug 20, 2010 11.51 11.93 11.51 11.91 267,068 +0.31(+2.68%)
Aug 19, 2010 11.53 11.67 11.36 11.60 208,592 +0.08(+0.69%)
Aug 18, 2010 11.51 11.53 11.30 11.52 131,731 -0.01(-0.07%)
Aug 17, 2010 11.46 11.54 11.44 11.53 77,344 +0.08(+0.67%)
Aug 16, 2010 11.22 11.53 11.22 11.45 66,836 +0.13(+1.12%)
Aug 13, 2010 11.49 11.59 11.22 11.32 138,100 -0.51(-4.30%)
Aug 12, 2010 11.87 11.98 11.77 11.83 27,383 -0.06(-0.51%)
Aug 11, 2010 11.93 11.95 11.82 11.90 49,748 -0.18(-1.52%)
Aug 10, 2010 12.00 12.09 11.83 12.08 32,678 -0.05(-0.38%)
Aug 09, 2010 12.01 12.12 12.01 12.12 38,154 +0.03(+0.25%)
Aug 06, 2010 12.11 12.12 11.97 12.09 102,920 -0.03(-0.25%)
Aug 05, 2010 11.95 12.21 11.95 12.12 70,143 +0.03(+0.21%)
Aug 04, 2010 11.98 12.22 11.98 12.10 69,745 +0.12(+1.04%)
Aug 03, 2010 11.92 12.23 11.58 11.97 102,447 +0.05(+0.45%)
Aug 02, 2010 11.56 11.92 11.56 11.92 45,253 +0.41(+3.54%)
Jul 30, 2010 11.39 11.64 11.39 11.51 15,115 +0.09(+0.80%)
Jul 29, 2010 11.38 11.59 11.34 11.42 59,973 +0.02(+0.13%)
Jul 28, 2010 11.31 11.42 10.90 11.41 56,326 +0.00(+0.00%)
Jul 27, 2010 11.28 11.44 10.97 11.41 57,918 +0.14(+1.27%)
Jul 26, 2010 11.04 11.34 11.04 11.26 31,947 +0.16(+1.47%)
Jul 23, 2010 10.85 11.11 10.74 11.10 73,706 +0.17(+1.54%)
Jul 22, 2010 10.44 10.95 10.44 10.93 118,009 +0.26(+2.43%)
Jul 21, 2010 10.36 10.67 10.36 10.67 81,641 +0.27(+2.60%)
Jul 20, 2010 10.21 10.46 10.10 10.40 274,374 +0.02(+0.20%)
Jul 19, 2010 10.63 10.90 10.00 10.38 412,053 -0.83(-7.36%)
Jul 16, 2010 11.13 11.22 10.83 11.21 351,080 -0.10(-0.86%)
Jul 15, 2010 11.22 11.30 11.03 11.30 164,772 -0.06(-0.49%)
Jul 14, 2010 11.21 11.39 11.21 11.36 97,001 +0.11(+0.95%)
Jul 13, 2010 10.94 11.25 10.94 11.25 193,738 +0.12(+1.05%)
Jul 12, 2010 10.79 11.16 10.79 11.14 108,968 -0.02(-0.14%)
Jul 09, 2010 11.19 11.47 10.71 11.15 492,579 -0.22(-1.97%)
Jul 08, 2010 11.46 11.66 11.23 11.38 177,547 -0.34(-2.87%)
Jul 07, 2010 11.73 12.12 11.59 11.71 182,093 -0.41(-3.40%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.