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:

Vera Bradley (NQ: VRA )

5.010 -0.200 (-3.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 5.520 5.575 5.400 5.460 345,144 -0.07(-1.27%)
Sep 27, 2024 5.460 5.620 5.440 5.530 346,782 +0.10(+1.84%)
Sep 26, 2024 5.370 5.470 5.370 5.430 363,312 +0.11(+2.07%)
Sep 25, 2024 5.440 5.440 5.220 5.320 505,026 -0.08(-1.48%)
Sep 24, 2024 5.450 5.500 5.315 5.400 432,410 -0.01(-0.18%)
Sep 23, 2024 5.390 5.440 5.320 5.410 449,934 +0.03(+0.56%)
Sep 20, 2024 5.370 5.415 5.320 5.380 768,950 -0.03(-0.55%)
Sep 19, 2024 5.460 5.500 5.305 5.410 396,963 +0.11(+1.98%)
Sep 18, 2024 5.100 5.380 5.100 5.305 576,079 +0.21(+4.22%)
Sep 17, 2024 4.930 5.150 4.870 5.090 910,670 +0.18(+3.67%)
Sep 16, 2024 4.890 4.950 4.820 4.910 528,982 +0.02(+0.41%)
Sep 13, 2024 5.000 5.060 4.855 4.890 673,345 -0.06(-1.21%)
Sep 12, 2024 4.760 4.960 4.680 4.950 726,841 +0.20(+4.21%)
Sep 11, 2024 4.510 4.820 4.380 4.750 2,413,248 -0.23(-4.62%)
Sep 10, 2024 5.170 5.185 4.890 4.980 1,073,116 -0.19(-3.68%)
Sep 09, 2024 5.280 5.340 5.124 5.170 1,076,049 -0.11(-2.08%)
Sep 06, 2024 5.260 5.450 5.225 5.280 608,681 -0.03(-0.56%)
Sep 05, 2024 5.350 5.445 5.255 5.310 885,408 -0.02(-0.38%)
Sep 04, 2024 5.500 5.590 5.305 5.330 606,847 -0.17(-3.09%)
Sep 03, 2024 5.650 5.740 5.450 5.500 437,199 -0.33(-5.66%)
Aug 30, 2024 5.840 5.890 5.665 5.830 486,029 +0.03(+0.52%)
Aug 29, 2024 5.720 5.850 5.630 5.800 318,677 +0.13(+2.29%)
Aug 28, 2024 5.710 5.730 5.640 5.670 324,301 -0.06(-1.05%)
Aug 27, 2024 5.800 5.880 5.620 5.730 480,645 -0.09(-1.55%)
Aug 26, 2024 6.020 6.030 5.795 5.820 334,467 -0.16(-2.68%)
Aug 23, 2024 5.970 6.250 5.970 5.980 410,493 +0.09(+1.44%)
Aug 22, 2024 5.990 5.990 5.835 5.895 337,616 -0.09(-1.42%)
Aug 21, 2024 5.930 6.100 5.880 5.980 475,259 +0.13(+2.22%)
Aug 20, 2024 5.960 6.080 5.780 5.850 774,519 -0.16(-2.66%)
Aug 19, 2024 6.340 6.375 5.990 6.010 582,293 -0.28(-4.45%)
Aug 16, 2024 6.250 6.345 6.210 6.290 221,806 +0.04(+0.64%)
Aug 15, 2024 6.190 6.285 6.100 6.250 197,226 +0.26(+4.34%)
Aug 14, 2024 6.160 6.200 5.960 5.990 188,054 -0.15(-2.44%)
Aug 13, 2024 6.010 6.160 5.930 6.140 205,804 +0.19(+3.19%)
Aug 12, 2024 6.080 6.080 5.865 5.950 217,709 -0.12(-1.98%)
Aug 09, 2024 6.050 6.110 5.990 6.070 194,817 +0.00(+0.00%)
Aug 08, 2024 5.900 6.070 5.900 6.070 242,683 +0.27(+4.66%)
Aug 07, 2024 5.980 5.995 5.760 5.800 235,750 -0.13(-2.19%)
Aug 06, 2024 5.810 5.940 5.710 5.930 257,258 +0.13(+2.24%)
Aug 05, 2024 5.500 5.850 5.450 5.800 464,726 -0.28(-4.61%)
Aug 02, 2024 6.480 6.480 5.885 6.080 542,117 -0.47(-7.18%)
Aug 01, 2024 6.850 6.950 6.364 6.550 680,935 -0.33(-4.80%)
Jul 31, 2024 6.800 6.985 6.725 6.880 240,088 +0.15(+2.23%)
Jul 30, 2024 6.750 6.790 6.680 6.730 178,822 -0.02(-0.30%)
Jul 29, 2024 6.870 6.900 6.670 6.750 194,630 -0.11(-1.60%)
Jul 26, 2024 6.750 6.960 6.740 6.860 611,812 +0.22(+3.24%)
Jul 25, 2024 6.590 6.760 6.500 6.645 176,608 +0.07(+1.14%)
Jul 24, 2024 6.680 6.790 6.495 6.570 395,045 -0.16(-2.38%)
Jul 23, 2024 6.700 6.830 6.670 6.730 193,731 -0.02(-0.30%)
Jul 22, 2024 6.570 6.775 6.480 6.750 285,805 +0.22(+3.37%)
Jul 19, 2024 6.730 6.740 6.510 6.530 352,005 -0.17(-2.61%)
Jul 18, 2024 6.900 6.970 6.630 6.705 274,523 -0.20(-2.83%)
Jul 17, 2024 6.790 6.965 6.790 6.900 426,865 +0.04(+0.58%)
Jul 16, 2024 6.590 6.860 6.550 6.860 284,195 +0.34(+5.21%)
Jul 15, 2024 6.560 6.660 6.460 6.520 460,143 +0.03(+0.46%)
Jul 12, 2024 6.540 6.700 6.410 6.490 441,874 +0.00(+0.00%)
Jul 11, 2024 6.130 6.520 6.130 6.490 713,514 +0.40(+6.57%)
Jul 10, 2024 6.000 6.170 6.000 6.090 458,040 +0.11(+1.84%)
Jul 09, 2024 5.940 5.995 5.875 5.980 366,424 +0.03(+0.50%)
Jul 08, 2024 5.800 5.985 5.800 5.950 261,527 +0.16(+2.76%)
Jul 05, 2024 5.770 5.846 5.625 5.790 583,908 -0.01(-0.17%)
Jul 03, 2024 5.790 5.875 5.770 5.800 192,746 +0.04(+0.69%)
Jul 02, 2024 5.970 5.970 5.760 5.760 420,252 -0.20(-3.36%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.