Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Vereit Inc (NY: VER )

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 (%)
Oct 31, 2018 6.271 6.287 6.128 6.145 16,202,844 -0.13(-2.01%)
Oct 30, 2018 6.187 6.300 6.162 6.271 12,777,193 +0.09(+1.49%)
Oct 29, 2018 6.128 6.233 6.095 6.178 7,405,821 +0.10(+1.66%)
Oct 26, 2018 6.220 6.262 6.044 6.078 8,753,017 -0.17(-2.68%)
Oct 25, 2018 6.145 6.287 6.120 6.246 15,571,986 +0.10(+1.64%)
Oct 24, 2018 6.095 6.237 6.061 6.145 13,090,378 +0.07(+1.10%)
Oct 23, 2018 5.977 6.095 5.962 6.078 11,727,488 +0.10(+1.68%)
Oct 22, 2018 6.069 6.086 5.952 5.977 7,945,547 -0.08(-1.25%)
Oct 19, 2018 6.028 6.065 6.002 6.053 11,521,742 +0.03(+0.42%)
Oct 18, 2018 6.069 6.086 6.019 6.028 13,298,699 -0.04(-0.69%)
Oct 17, 2018 6.002 6.069 5.961 6.069 11,605,295 +0.06(+0.98%)
Oct 16, 2018 5.927 6.036 5.852 6.011 16,979,516 +0.11(+1.85%)
Oct 15, 2018 5.843 5.935 5.822 5.902 11,213,486 +0.06(+1.00%)
Oct 12, 2018 5.852 5.872 5.780 5.843 16,864,280 +0.04(+0.72%)
Oct 11, 2018 5.885 5.902 5.768 5.801 21,390,884 -0.08(-1.28%)
Oct 10, 2018 6.028 6.065 5.868 5.877 14,305,884 -0.19(-3.18%)
Oct 09, 2018 6.002 6.095 5.990 6.069 13,143,561 +0.04(+0.70%)
Oct 08, 2018 5.868 6.028 5.868 6.028 10,541,355 +0.17(+2.86%)
Oct 05, 2018 5.868 5.935 5.847 5.860 13,038,452 -0.01(-0.14%)
Oct 04, 2018 5.952 5.994 5.843 5.868 19,650,448 -0.13(-2.10%)
Oct 03, 2018 6.036 6.053 5.935 5.994 18,630,906 -0.04(-0.69%)
Oct 02, 2018 6.019 6.090 6.002 6.036 13,047,513 +0.03(+0.56%)
Oct 01, 2018 6.095 6.120 6.002 6.002 16,629,755 -0.08(-1.38%)
Sep 28, 2018 6.028 6.086 5.998 6.086 29,554,062 +0.07(+1.11%)
Sep 27, 2018 6.028 6.069 5.965 6.019 10,092,122 +0.06(+0.95%)
Sep 26, 2018 6.086 6.098 5.963 5.963 18,075,418 -0.11(-1.76%)
Sep 25, 2018 6.086 6.102 6.037 6.070 10,616,014 +0.01(+0.14%)
Sep 24, 2018 6.135 6.152 6.020 6.061 7,628,755 -0.08(-1.34%)
Sep 21, 2018 6.135 6.168 6.102 6.144 10,084,399 +0.01(+0.13%)
Sep 20, 2018 6.045 6.152 6.020 6.135 13,456,600 +0.09(+1.50%)
Sep 19, 2018 6.201 6.226 6.024 6.045 8,323,188 -0.16(-2.65%)
Sep 18, 2018 6.267 6.292 6.201 6.209 7,382,594 -0.05(-0.79%)
Sep 17, 2018 6.259 6.300 6.234 6.259 8,790,206 +0.00(+0.00%)
Sep 14, 2018 6.308 6.308 6.168 6.259 7,768,210 -0.06(-0.91%)
Sep 13, 2018 6.292 6.370 6.242 6.316 11,137,127 +0.06(+0.92%)
Sep 12, 2018 6.308 6.324 6.259 6.259 13,387,779 -0.04(-0.65%)
Sep 11, 2018 6.300 6.349 6.283 6.300 9,158,821 -0.02(-0.26%)
Sep 10, 2018 6.324 6.372 6.300 6.316 6,130,980 +0.01(+0.13%)
Sep 07, 2018 6.382 6.399 6.283 6.308 6,541,964 -0.12(-1.79%)
Sep 06, 2018 6.456 6.481 6.407 6.423 5,405,937 -0.01(-0.13%)
Sep 05, 2018 6.349 6.464 6.333 6.431 7,149,122 +0.07(+1.03%)
Sep 04, 2018 6.440 6.473 6.349 6.366 10,422,020 -0.07(-1.02%)
Aug 31, 2018 6.431 6.431 6.431 0 +0.03(+0.51%)
Aug 30, 2018 6.497 6.501 6.399 6.399 6,103,186 -0.09(-1.39%)
Aug 29, 2018 6.481 6.522 6.440 6.489 5,944,618 +0.01(+0.13%)
Aug 28, 2018 6.415 6.489 6.386 6.481 6,169,537 +0.07(+1.16%)
Aug 27, 2018 6.440 6.456 6.370 6.407 10,381,625 -0.03(-0.51%)
Aug 24, 2018 6.407 6.456 6.366 6.440 4,987,179 +0.04(+0.64%)
Aug 23, 2018 6.440 6.460 6.399 6.399 5,023,897 -0.05(-0.77%)
Aug 22, 2018 6.522 6.546 6.431 6.448 13,768,310 -0.07(-1.13%)
Aug 21, 2018 6.538 6.563 6.501 6.522 10,083,399 -0.01(-0.13%)
Aug 20, 2018 6.555 6.579 6.505 6.530 9,228,992 -0.02(-0.25%)
Aug 17, 2018 6.514 6.547 6.473 6.547 10,674,966 +0.02(+0.25%)
Aug 16, 2018 6.473 6.555 6.456 6.530 11,179,299 +0.06(+0.89%)
Aug 15, 2018 6.283 6.473 6.275 6.473 20,471,734 +0.17(+2.74%)
Aug 14, 2018 6.234 6.333 6.176 6.300 7,853,440 +0.08(+1.32%)
Aug 13, 2018 6.218 6.267 6.185 6.218 7,766,126 +0.01(+0.13%)
Aug 10, 2018 6.259 6.292 6.201 6.209 10,660,375 -0.08(-1.31%)
Aug 09, 2018 6.300 6.357 6.267 6.292 7,899,780 +0.00(+0.00%)
Aug 08, 2018 6.341 6.341 6.275 6.292 8,331,326 -0.05(-0.78%)
Aug 07, 2018 6.324 6.349 6.267 6.341 11,815,509 +0.02(+0.26%)
Aug 06, 2018 6.333 6.337 6.275 6.324 13,416,091 +0.00(+0.00%)
Aug 03, 2018 6.152 6.357 6.127 6.324 10,354,209 -0.02(-0.26%)
Aug 02, 2018 6.275 6.341 6.250 6.341 8,383,376 +0.05(+0.78%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.