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 (%)
Mar 29, 2019 7.338 7.356 7.234 7.269 8,928,062 -0.05(-0.71%)
Mar 28, 2019 7.269 7.321 7.217 7.321 6,920,863 +0.08(+1.17%)
Mar 27, 2019 7.288 7.313 7.177 7.236 10,352,391 -0.03(-0.35%)
Mar 26, 2019 7.271 7.300 7.236 7.262 8,020,862 +0.00(+0.00%)
Mar 25, 2019 7.202 7.271 7.151 7.262 9,087,159 +0.06(+0.83%)
Mar 22, 2019 7.177 7.245 7.142 7.202 11,680,983 +0.01(+0.12%)
Mar 21, 2019 6.963 7.206 6.946 7.194 19,344,564 +0.21(+3.06%)
Mar 20, 2019 6.997 7.066 6.895 6.980 13,245,050 -0.01(-0.12%)
Mar 19, 2019 6.972 7.019 6.946 6.989 6,687,281 +0.01(+0.12%)
Mar 18, 2019 7.057 7.100 6.946 6.980 8,396,843 -0.05(-0.73%)
Mar 15, 2019 7.083 7.121 7.031 7.031 11,642,708 -0.03(-0.48%)
Mar 14, 2019 7.108 7.117 7.057 7.066 10,603,026 -0.03(-0.48%)
Mar 13, 2019 7.040 7.134 7.023 7.100 7,241,413 +0.05(+0.73%)
Mar 12, 2019 6.989 7.066 6.989 7.048 8,053,658 +0.08(+1.10%)
Mar 11, 2019 6.912 6.972 6.865 6.972 11,106,742 +0.08(+1.12%)
Mar 08, 2019 6.792 6.903 6.775 6.895 9,723,598 +0.05(+0.75%)
Mar 07, 2019 6.835 6.920 6.792 6.843 6,645,670 +0.03(+0.50%)
Mar 06, 2019 6.869 6.886 6.801 6.809 8,542,333 -0.07(-0.99%)
Mar 05, 2019 6.792 6.903 6.784 6.878 8,866,140 +0.05(+0.75%)
Mar 04, 2019 6.766 6.826 6.715 6.826 10,417,992 +0.07(+1.01%)
Mar 01, 2019 6.818 6.835 6.651 6.758 7,831,292 -0.05(-0.75%)
Feb 28, 2019 6.801 6.929 6.775 6.809 7,299,200 -0.02(-0.25%)
Feb 27, 2019 6.784 6.860 6.737 6.826 12,032,050 +0.02(+0.25%)
Feb 26, 2019 6.903 6.912 6.792 6.809 8,932,238 -0.08(-1.12%)
Feb 25, 2019 6.912 6.946 6.843 6.886 12,146,020 -0.04(-0.62%)
Feb 22, 2019 6.963 7.010 6.899 6.929 10,906,246 +0.01(+0.12%)
Feb 21, 2019 6.980 7.006 6.872 6.920 14,213,452 -0.05(-0.74%)
Feb 20, 2019 7.048 7.048 6.954 6.972 8,831,878 -0.09(-1.21%)
Feb 19, 2019 7.066 7.117 7.014 7.057 9,873,125 -0.01(-0.12%)
Feb 15, 2019 7.074 7.083 7.040 7.066 3,672,597 +0.00(+0.00%)
Feb 14, 2019 7.031 7.091 6.993 7.066 6,051,451 +0.05(+0.73%)
Feb 13, 2019 7.066 7.091 6.984 7.014 8,659,648 -0.06(-0.85%)
Feb 12, 2019 7.134 7.159 7.057 7.074 15,715,185 -0.04(-0.60%)
Feb 11, 2019 7.014 7.134 6.989 7.117 11,448,372 +0.12(+1.71%)
Feb 08, 2019 6.980 7.040 6.954 6.997 10,748,700 +0.00(+0.00%)
Feb 07, 2019 6.920 7.006 6.903 6.997 21,332,054 +0.07(+0.99%)
Feb 06, 2019 6.920 6.954 6.886 6.929 9,058,010 +0.00(+0.00%)
Feb 05, 2019 6.903 6.933 6.835 6.929 7,604,204 +0.03(+0.50%)
Feb 04, 2019 6.852 6.903 6.796 6.895 5,524,030 +0.04(+0.62%)
Feb 01, 2019 6.903 6.937 6.702 6.852 12,726,800 -0.05(-0.74%)
Jan 31, 2019 6.809 6.903 6.745 6.903 10,186,753 +0.08(+1.13%)
Jan 30, 2019 6.801 6.903 6.775 6.826 14,730,924 +0.03(+0.38%)
Jan 29, 2019 6.664 6.809 6.664 6.801 8,750,583 +0.15(+2.18%)
Jan 28, 2019 6.519 6.724 6.493 6.655 13,408,212 +0.11(+1.70%)
Jan 25, 2019 6.485 6.570 6.485 6.544 11,163,516 +0.06(+0.92%)
Jan 24, 2019 6.553 6.553 6.450 6.485 6,995,187 -0.06(-0.91%)
Jan 23, 2019 6.613 6.621 6.519 6.544 8,201,678 -0.07(-1.03%)
Jan 22, 2019 6.647 6.655 6.549 6.613 5,248,997 -0.03(-0.39%)
Jan 18, 2019 6.638 6.664 6.579 6.638 6,621,022 +0.03(+0.39%)
Jan 17, 2019 6.570 6.638 6.557 6.613 7,019,049 +0.03(+0.39%)
Jan 16, 2019 6.493 6.596 6.493 6.587 7,171,223 +0.09(+1.31%)
Jan 15, 2019 6.510 6.561 6.467 6.502 7,449,897 +0.03(+0.40%)
Jan 14, 2019 6.459 6.527 6.442 6.476 8,856,498 +0.01(+0.13%)
Jan 11, 2019 6.425 6.485 6.416 6.467 6,181,977 +0.02(+0.26%)
Jan 10, 2019 6.348 6.467 6.331 6.450 6,872,180 +0.04(+0.67%)
Jan 09, 2019 6.399 6.433 6.314 6.408 6,831,726 +0.01(+0.13%)
Jan 08, 2019 6.288 6.408 6.237 6.399 12,286,117 +0.16(+2.60%)
Jan 07, 2019 6.220 6.297 6.203 6.237 10,215,764 +0.03(+0.55%)
Jan 04, 2019 6.151 6.262 6.126 6.203 5,591,356 +0.08(+1.26%)
Jan 03, 2019 6.015 6.177 6.015 6.126 9,132,763 +0.11(+1.85%)
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.