Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Verisk Analytics Inc (NQ: VRSK )

276.83 -4.09 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 281.89 281.89 275.51 276.83 1,382,941 -4.09(-1.46%)
Jul 18, 2024 279.79 282.21 275.99 280.92 658,957 +1.76(+0.63%)
Jul 17, 2024 281.48 282.08 278.71 279.16 859,277 -1.98(-0.70%)
Jul 16, 2024 277.30 281.58 277.24 281.14 692,804 +3.64(+1.31%)
Jul 15, 2024 277.38 280.22 276.66 277.50 939,314 +0.12(+0.04%)
Jul 12, 2024 276.95 279.75 276.48 277.38 531,168 +2.29(+0.83%)
Jul 11, 2024 278.93 279.59 274.46 275.09 826,478 -2.43(-0.88%)
Jul 10, 2024 275.38 277.71 273.19 277.52 836,878 +2.14(+0.78%)
Jul 09, 2024 273.54 275.94 273.50 275.38 487,541 +2.18(+0.80%)
Jul 08, 2024 273.90 275.92 273.13 273.20 572,011 -1.25(-0.46%)
Jul 05, 2024 272.64 275.08 272.33 274.45 592,336 +1.17(+0.43%)
Jul 03, 2024 272.22 273.77 270.49 273.28 340,201 +0.92(+0.34%)
Jul 02, 2024 269.15 272.65 268.70 272.36 835,819 +4.25(+1.59%)
Jul 01, 2024 269.55 270.89 266.41 268.11 810,381 -1.44(-0.53%)
Jun 28, 2024 270.85 272.04 268.72 269.55 1,101,753 -1.30(-0.48%)
Jun 27, 2024 270.78 271.48 269.23 270.85 646,499 +0.99(+0.37%)
Jun 26, 2024 269.91 270.40 266.97 269.86 565,691 -2.41(-0.89%)
Jun 25, 2024 271.31 273.70 270.56 272.27 794,076 +0.50(+0.18%)
Jun 24, 2024 271.60 273.37 270.32 271.77 726,253 +1.45(+0.54%)
Jun 21, 2024 269.55 270.71 267.38 270.32 1,553,674 +2.23(+0.83%)
Jun 20, 2024 268.98 269.14 266.62 268.09 648,766 -0.71(-0.26%)
Jun 18, 2024 267.69 270.38 265.33 268.80 655,742 +1.11(+0.41%)
Jun 17, 2024 262.31 268.12 261.02 267.69 487,072 +3.32(+1.26%)
Jun 14, 2024 261.72 264.51 260.31 264.37 472,048 +2.52(+0.96%)
Jun 13, 2024 261.51 262.79 260.30 261.85 496,741 -1.32(-0.50%)
Jun 12, 2024 264.47 264.76 259.37 263.17 590,315 -1.11(-0.42%)
Jun 11, 2024 262.35 264.36 260.88 264.28 397,887 +1.19(+0.45%)
Jun 10, 2024 262.83 264.55 260.65 263.09 668,700 -0.52(-0.20%)
Jun 07, 2024 260.24 263.75 258.74 263.61 899,622 +3.99(+1.54%)
Jun 06, 2024 260.89 261.38 258.56 259.61 530,995 -1.28(-0.49%)
Jun 05, 2024 258.69 261.05 257.67 260.89 675,699 +3.03(+1.17%)
Jun 04, 2024 254.62 258.09 254.08 257.87 886,693 +4.49(+1.77%)
Jun 03, 2024 252.16 254.14 251.22 253.37 640,760 +0.97(+0.38%)
May 31, 2024 249.00 252.77 246.16 252.40 2,989,236 +3.41(+1.37%)
May 30, 2024 246.23 249.26 244.65 249.00 889,574 +2.45(+0.99%)
May 29, 2024 247.89 248.47 245.93 246.55 637,275 -1.95(-0.78%)
May 28, 2024 249.37 250.99 248.16 248.50 771,543 -2.71(-1.08%)
May 24, 2024 249.65 251.81 247.18 251.21 690,827 +2.33(+0.93%)
May 23, 2024 253.76 253.76 248.21 248.88 895,893 -4.38(-1.73%)
May 22, 2024 251.03 253.70 250.14 253.26 708,070 +2.14(+0.85%)
May 21, 2024 252.83 252.83 248.78 251.13 608,163 -0.91(-0.36%)
May 20, 2024 250.68 252.79 249.51 252.03 581,161 +0.79(+0.31%)
May 17, 2024 250.63 251.35 249.33 251.25 780,073 +0.14(+0.06%)
May 16, 2024 247.82 251.50 247.65 251.11 606,607 +3.63(+1.47%)
May 15, 2024 247.92 249.46 247.02 247.47 478,621 +0.91(+0.37%)
May 14, 2024 247.38 247.58 245.06 246.56 500,298 +0.59(+0.24%)
May 13, 2024 248.51 248.51 245.49 245.97 399,812 -1.97(-0.79%)
May 10, 2024 245.34 249.02 244.63 247.94 698,988 +3.32(+1.36%)
May 09, 2024 244.88 245.13 242.91 244.62 523,746 +0.41(+0.17%)
May 08, 2024 246.73 247.58 243.37 244.21 781,425 -2.43(-0.98%)
May 07, 2024 242.71 246.72 242.19 246.63 1,096,179 +5.13(+2.13%)
May 06, 2024 238.19 241.65 236.73 241.50 894,271 +4.52(+1.91%)
May 03, 2024 233.92 237.22 233.43 236.98 1,129,236 +3.56(+1.53%)
May 02, 2024 233.65 234.88 229.56 233.41 1,547,079 +0.95(+0.41%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.