Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Versartis Inc (NQ: VSAR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 29, 2016 11.90 11.90 11.31 11.50 141,541 -0.26(-2.21%)
Jul 28, 2016 11.62 11.89 11.54 11.76 73,200 +0.18(+1.55%)
Jul 27, 2016 11.23 11.64 11.23 11.58 78,032 +0.46(+4.14%)
Jul 26, 2016 11.22 11.53 11.08 11.12 47,078 -0.14(-1.24%)
Jul 25, 2016 11.16 11.44 11.15 11.26 54,637 +0.08(+0.72%)
Jul 22, 2016 11.30 11.30 11.00 11.18 81,897 -0.04(-0.36%)
Jul 21, 2016 11.05 11.72 11.05 11.22 96,707 +0.27(+2.47%)
Jul 20, 2016 10.65 11.14 10.65 10.95 64,056 +0.33(+3.11%)
Jul 19, 2016 10.88 10.94 10.51 10.62 39,664 -0.30(-2.75%)
Jul 18, 2016 10.54 10.98 10.37 10.92 37,624 +0.44(+4.20%)
Jul 15, 2016 10.64 10.79 10.37 10.48 118,422 -0.01(-0.10%)
Jul 14, 2016 10.85 10.93 10.46 10.49 41,342 -0.16(-1.50%)
Jul 13, 2016 10.72 11.02 10.39 10.65 130,581 -0.01(-0.09%)
Jul 12, 2016 10.62 10.93 10.45 10.66 153,052 +0.21(+2.01%)
Jul 11, 2016 10.67 10.71 10.16 10.45 83,139 -0.15(-1.42%)
Jul 08, 2016 10.13 10.69 9.930 10.60 125,975 +0.56(+5.58%)
Jul 07, 2016 10.37 10.37 9.850 10.04 83,210 -0.52(-4.92%)
Jul 05, 2016 10.72 10.85 10.27 10.56 68,871 -0.32(-2.94%)
Jul 01, 2016 11.08 10.88 10.88 10.88 68,900 -0.18(-1.63%)
Jun 30, 2016 10.94 11.24 10.89 11.06 162,233 +0.14(+1.28%)
Jun 29, 2016 10.40 11.09 10.18 10.92 229,652 +0.74(+7.27%)
Jun 28, 2016 10.01 10.48 9.920 10.18 189,009 +0.35(+3.56%)
Jun 27, 2016 10.32 10.50 9.630 9.830 99,259 -0.65(-6.20%)
Jun 24, 2016 10.81 11.12 10.32 10.48 523,032 -1.06(-9.19%)
Jun 23, 2016 11.15 11.71 10.57 11.54 106,693 +0.55(+5.00%)
Jun 22, 2016 11.30 11.57 10.79 10.99 170,336 -0.33(-2.92%)
Jun 21, 2016 11.01 11.33 10.58 11.32 99,490 +0.40(+3.66%)
Jun 20, 2016 10.96 11.36 10.58 10.92 182,549 +0.00(+0.00%)
Jun 17, 2016 11.11 11.47 10.72 10.92 230,813 -0.15(-1.36%)
Jun 16, 2016 10.48 11.19 10.31 11.07 127,534 +0.40(+3.75%)
Jun 15, 2016 10.63 11.21 10.45 10.67 79,177 -0.20(-1.84%)
Jun 14, 2016 11.58 11.97 10.51 10.87 103,424 -0.99(-8.35%)
Jun 13, 2016 10.43 12.30 10.43 11.86 337,887 +1.38(+13.17%)
Jun 10, 2016 10.57 11.09 10.36 10.48 62,391 -0.30(-2.78%)
Jun 09, 2016 10.90 11.20 10.40 10.78 98,372 -0.24(-2.18%)
Jun 08, 2016 11.06 11.21 10.77 11.02 56,506 +0.06(+0.55%)
Jun 07, 2016 11.32 11.40 10.77 10.96 97,420 -0.46(-4.03%)
Jun 06, 2016 10.27 11.45 10.18 11.42 188,643 +1.06(+10.23%)
Jun 03, 2016 9.980 10.66 9.590 10.36 142,290 +0.34(+3.39%)
Jun 02, 2016 9.260 10.36 9.260 10.02 111,459 +0.73(+7.86%)
Jun 01, 2016 9.170 9.340 9.020 9.290 40,519 +0.08(+0.87%)
May 31, 2016 9.020 9.260 8.880 9.210 46,888 +0.29(+3.25%)
May 27, 2016 8.870 8.920 8.920 8.920 48,000 +0.16(+1.83%)
May 26, 2016 9.250 9.250 8.710 8.760 30,145 -0.28(-3.10%)
May 25, 2016 9.270 9.385 8.900 9.040 43,452 -0.09(-0.99%)
May 24, 2016 8.870 9.310 8.720 9.130 88,164 +0.34(+3.87%)
May 23, 2016 8.100 8.840 8.100 8.790 118,702 +0.68(+8.38%)
May 20, 2016 7.870 8.210 7.870 8.110 45,765 +0.26(+3.31%)
May 19, 2016 8.050 8.328 7.630 7.850 35,249 -0.27(-3.33%)
May 18, 2016 7.770 8.180 7.770 8.120 40,370 +0.28(+3.57%)
May 17, 2016 7.840 8.270 7.730 7.840 86,312 -0.07(-0.88%)
May 16, 2016 7.530 7.980 7.490 7.910 45,349 +0.44(+5.89%)
May 13, 2016 7.190 7.590 7.190 7.470 36,635 +0.22(+3.03%)
May 12, 2016 7.700 7.790 7.050 7.250 71,004 -0.36(-4.73%)
May 11, 2016 7.850 7.990 7.540 7.610 35,092 -0.23(-2.93%)
May 10, 2016 8.270 8.280 7.630 7.840 40,358 -0.33(-4.04%)
May 09, 2016 7.730 8.280 7.710 8.170 78,154 +0.44(+5.69%)
May 06, 2016 7.660 7.931 7.640 7.730 75,637 +0.03(+0.39%)
May 05, 2016 7.450 7.850 7.325 7.700 205,156 +0.29(+3.91%)
May 04, 2016 8.450 8.570 7.180 7.410 180,795 -1.11(-13.03%)
May 03, 2016 8.970 9.210 8.490 8.520 67,139 -0.58(-6.37%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.