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 (%)
Feb 26, 2021 37.78 38.20 37.31 37.65 2,186,658 -0.08(-0.20%)
Feb 25, 2021 39.02 39.26 37.36 37.73 1,448,153 -1.17(-3.00%)
Feb 24, 2021 36.96 39.02 36.96 38.90 1,726,251 +1.89(+5.11%)
Feb 23, 2021 36.10 37.03 35.42 37.00 1,881,439 +1.14(+3.18%)
Feb 22, 2021 35.37 36.14 35.34 35.86 2,520,340 +0.57(+1.61%)
Feb 19, 2021 35.07 35.68 34.96 35.30 2,453,697 +0.37(+1.05%)
Feb 18, 2021 35.77 36.04 34.89 34.93 1,923,162 -1.01(-2.82%)
Feb 17, 2021 36.06 36.18 35.58 35.94 907,845 -0.14(-0.40%)
Feb 16, 2021 36.64 36.68 35.76 36.09 934,796 -0.41(-1.11%)
Feb 12, 2021 36.21 36.49 36.05 36.49 759,892 +0.17(+0.48%)
Feb 11, 2021 36.21 36.72 36.08 36.32 1,139,900 +0.11(+0.29%)
Feb 10, 2021 36.20 36.93 35.92 36.21 1,809,754 +0.27(+0.75%)
Feb 09, 2021 35.96 36.07 35.54 35.94 979,786 -0.06(-0.16%)
Feb 08, 2021 35.96 36.05 35.69 36.00 874,707 +0.01(+0.03%)
Feb 05, 2021 36.15 36.17 35.71 35.99 1,387,507 +0.12(+0.32%)
Feb 04, 2021 35.60 36.14 35.35 35.87 1,456,167 +0.31(+0.87%)
Feb 03, 2021 34.58 35.57 34.40 35.57 1,824,038 +0.74(+2.13%)
Feb 02, 2021 34.74 34.83 34.24 34.82 1,675,474 +0.35(+1.01%)
Feb 01, 2021 34.17 34.47 33.59 34.47 1,531,439 +0.46(+1.36%)
Jan 29, 2021 34.08 34.66 33.58 34.01 2,591,464 -0.52(-1.51%)
Jan 28, 2021 34.34 34.99 34.07 34.53 1,575,323 +0.36(+1.05%)
Jan 27, 2021 34.77 35.30 34.12 34.18 2,354,275 -0.93(-2.64%)
Jan 26, 2021 35.18 35.41 34.99 35.10 1,026,893 +0.14(+0.39%)
Jan 25, 2021 34.54 35.31 34.22 34.97 1,319,142 +0.49(+1.43%)
Jan 22, 2021 34.33 34.49 34.05 34.47 1,657,343 -0.21(-0.61%)
Jan 21, 2021 35.09 35.14 34.20 34.69 1,284,914 -0.45(-1.29%)
Jan 20, 2021 34.52 35.61 34.28 35.14 1,566,507 +0.68(+1.96%)
Jan 19, 2021 35.00 35.00 34.23 34.46 1,664,562 -0.33(-0.94%)
Jan 15, 2021 34.26 34.79 33.89 34.79 1,411,435 +0.40(+1.15%)
Jan 14, 2021 34.94 35.00 34.17 34.40 1,743,417 +0.03(+0.08%)
Jan 13, 2021 34.33 34.94 34.33 34.37 1,457,871 +0.06(+0.17%)
Jan 12, 2021 33.76 34.38 33.56 34.31 2,517,744 +0.47(+1.40%)
Jan 11, 2021 34.12 34.48 33.82 33.84 1,942,421 -0.50(-1.46%)
Jan 08, 2021 34.39 34.66 34.11 34.34 2,357,571 +0.14(+0.42%)
Jan 07, 2021 35.44 35.51 34.13 34.19 3,648,183 -1.36(-3.83%)
Jan 06, 2021 35.31 35.80 35.02 35.56 2,153,567 +0.58(+1.66%)
Jan 05, 2021 34.47 35.17 34.47 34.98 2,218,976 +0.60(+1.74%)
Jan 04, 2021 36.63 36.68 34.38 34.38 2,345,031 -2.10(-5.77%)
Dec 31, 2020 36.48 36.48 36.48 2,669,871 +0.34(+0.93%)
Dec 30, 2020 36.04 36.78 35.97 36.14 2,669,871 +0.24(+0.66%)
Dec 29, 2020 36.13 36.23 35.41 35.91 2,950,450 -0.17(-0.48%)
Dec 28, 2020 35.97 36.29 35.58 36.08 3,217,410 +0.17(+0.48%)
Dec 24, 2020 35.83 35.93 35.30 35.91 1,700,976 +0.25(+0.70%)
Dec 23, 2020 35.67 36.16 35.49 35.66 4,992,275 +0.29(+0.81%)
Dec 22, 2020 34.38 35.43 34.38 35.37 6,822,507 +0.98(+2.86%)
Dec 21, 2020 35.28 35.46 33.66 34.39 11,906,686 -1.79(-4.94%)
Dec 18, 2020 35.40 36.75 34.92 36.18 9,848,042 +28.82(+391.69%)
Dec 17, 2020 7.415 7.453 7.281 7.357 7,821,789 +0.01(+0.13%)
Dec 16, 2020 7.357 7.434 7.214 7.348 15,251,024 +0.01(+0.13%)
Dec 15, 2020 7.233 7.338 7.128 7.338 6,637,628 +0.16(+2.26%)
Dec 14, 2020 7.348 7.453 7.166 7.176 9,503,211 -0.12(-1.70%)
Dec 11, 2020 7.166 7.300 7.166 7.300 10,319,518 +0.09(+1.19%)
Dec 10, 2020 7.195 7.257 7.119 7.214 18,079,096 -0.04(-0.53%)
Dec 09, 2020 7.224 7.305 7.176 7.252 11,017,501 +0.05(+0.66%)
Dec 08, 2020 7.214 7.291 7.176 7.205 10,102,664 -0.06(-0.79%)
Dec 07, 2020 7.271 7.338 7.214 7.262 11,713,137 -0.04(-0.52%)
Dec 04, 2020 7.185 7.348 7.109 7.300 14,140,933 +0.16(+2.28%)
Dec 03, 2020 6.966 7.157 6.937 7.138 12,196,995 +0.23(+3.32%)
Dec 02, 2020 6.870 6.994 6.794 6.908 10,206,124 +0.06(+0.84%)
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.