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

Verb Technology Company (NQ: VERB )

11.00 +0.41 (+3.87%)
Streaming Delayed Price Updated: 2:52 PM EDT, Oct 23, 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 (%)
Oct 22, 2024 10.19 11.15 10.18 10.59 114,835 +0.08(+0.76%)
Oct 21, 2024 9.900 10.60 9.230 10.51 225,626 +0.10(+0.96%)
Oct 18, 2024 10.97 11.12 10.29 10.41 139,665 -0.47(-4.32%)
Oct 17, 2024 9.910 11.53 9.880 10.88 321,557 +1.03(+10.46%)
Oct 16, 2024 9.910 10.28 9.200 9.850 374,729 -0.15(-1.50%)
Oct 15, 2024 11.71 12.11 9.400 10.00 1,583,413 -2.53(-20.19%)
Oct 14, 2024 14.00 16.13 12.20 12.53 37,872,476 +4.62(+58.41%)
Oct 11, 2024 5.210 10.87 5.210 7.910 15,554,329 +2.70(+51.82%)
Oct 10, 2024 6.400 6.400 5.050 5.210 400,507 -1.70(-24.60%)
Oct 09, 2024 6.320 7.892 5.850 6.910 475,848 +6.87(+16158.82%)
Oct 08, 2024 0.0410 0.0800 0.0407 0.0425 139,372,752 +0.00(+1.19%)
Oct 07, 2024 0.0470 0.0482 0.0412 0.0420 18,852,220 -0.01(-14.11%)
Oct 04, 2024 0.0510 0.0510 0.0480 0.0489 7,495,998 -0.00(-3.36%)
Oct 03, 2024 0.0500 0.0532 0.0460 0.0506 20,205,038 +0.01(+12.44%)
Oct 02, 2024 0.0458 0.0468 0.0435 0.0450 7,759,441 -0.00(-2.81%)
Oct 01, 2024 0.0499 0.0507 0.0449 0.0463 11,160,798 -0.00(-3.14%)
Sep 30, 2024 0.0500 0.0510 0.0472 0.0478 16,719,933 -0.01(-10.99%)
Sep 27, 2024 0.0505 0.0550 0.0489 0.0537 13,146,692 +0.00(+5.71%)
Sep 26, 2024 0.0530 0.0531 0.0470 0.0508 19,189,662 -0.00(-4.15%)
Sep 25, 2024 0.0550 0.0550 0.0495 0.0530 14,820,851 -0.00(-0.93%)
Sep 24, 2024 0.0567 0.0567 0.0525 0.0535 11,715,001 -0.00(-4.63%)
Sep 23, 2024 0.0736 0.0736 0.0560 0.0561 32,665,000 -0.02(-24.19%)
Sep 20, 2024 0.0653 0.0870 0.0640 0.0740 178,648,304 +0.02(+33.09%)
Sep 19, 2024 0.0570 0.0570 0.0519 0.0556 5,010,502 +0.00(+3.93%)
Sep 18, 2024 0.0524 0.0579 0.0523 0.0535 4,394,094 -0.00(-0.74%)
Sep 17, 2024 0.0587 0.0593 0.0535 0.0539 8,770,224 -0.00(-5.60%)
Sep 16, 2024 0.0638 0.0640 0.0511 0.0571 16,749,346 -0.01(-8.64%)
Sep 13, 2024 0.0632 0.0658 0.0625 0.0625 3,092,868 -0.00(-1.88%)
Sep 12, 2024 0.0635 0.0640 0.0612 0.0637 4,243,378 -0.00(-3.04%)
Sep 11, 2024 0.0651 0.0670 0.0645 0.0657 3,328,646 +0.00(+1.55%)
Sep 10, 2024 0.0670 0.0691 0.0641 0.0647 7,115,270 -0.00(-4.57%)
Sep 09, 2024 0.0710 0.0730 0.0651 0.0678 11,411,169 -0.00(-4.51%)
Sep 06, 2024 0.0737 0.0739 0.0682 0.0710 5,384,391 -0.00(-1.93%)
Sep 05, 2024 0.0748 0.0750 0.0712 0.0724 5,905,725 -0.00(-2.69%)
Sep 04, 2024 0.0775 0.0775 0.0716 0.0744 7,922,673 -0.00(-0.80%)
Sep 03, 2024 0.0790 0.0800 0.0727 0.0750 25,323,998 +0.00(+3.73%)
Aug 30, 2024 0.0704 0.0735 0.0698 0.0723 4,075,876 +0.00(+3.29%)
Aug 29, 2024 0.0700 0.0745 0.0669 0.0700 6,584,124 -0.00(-1.27%)
Aug 28, 2024 0.0758 0.0782 0.0700 0.0709 7,030,307 -0.01(-7.08%)
Aug 27, 2024 0.0800 0.0800 0.0738 0.0763 4,958,947 -0.00(-1.29%)
Aug 26, 2024 0.0788 0.0789 0.0721 0.0773 9,341,696 -0.00(-2.89%)
Aug 23, 2024 0.0777 0.0870 0.0720 0.0796 47,538,512 +0.00(+5.99%)
Aug 22, 2024 0.0820 0.0820 0.0710 0.0751 23,894,904 -0.00(-4.82%)
Aug 21, 2024 0.0700 0.0799 0.0686 0.0789 19,876,184 +0.01(+13.36%)
Aug 20, 2024 0.0715 0.0730 0.0671 0.0696 5,618,224 -0.00(-1.42%)
Aug 19, 2024 0.0675 0.0713 0.0650 0.0706 7,979,466 +0.00(+5.22%)
Aug 16, 2024 0.0690 0.0690 0.0666 0.0671 4,150,353 -0.00(-2.75%)
Aug 15, 2024 0.0650 0.0719 0.0646 0.0690 10,560,877 -0.00(-4.30%)
Aug 14, 2024 0.0730 0.0745 0.0701 0.0721 6,328,916 -0.00(-1.37%)
Aug 13, 2024 0.0738 0.0770 0.0720 0.0731 6,609,521 -0.00(-2.53%)
Aug 12, 2024 0.0750 0.0777 0.0703 0.0750 10,832,433 +0.00(+0.00%)
Aug 09, 2024 0.0720 0.1030 0.0715 0.0750 61,119,232 +0.00(+5.19%)
Aug 08, 2024 0.0745 0.0745 0.0675 0.0713 3,475,164 -0.00(-1.66%)
Aug 07, 2024 0.0779 0.0788 0.0680 0.0725 4,796,552 -0.00(-4.10%)
Aug 06, 2024 0.0750 0.0770 0.0715 0.0756 2,870,256 +0.00(+6.63%)
Aug 05, 2024 0.0680 0.0720 0.0640 0.0709 6,444,311 -0.01(-6.71%)
Aug 02, 2024 0.0832 0.0833 0.0760 0.0760 4,302,553 -0.01(-10.59%)
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.