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 31, 2020 4.600 4.619 4.246 4.563 26,464,468 -0.08(-1.81%)
Mar 30, 2020 4.638 4.703 4.283 4.647 27,146,118 +0.03(+0.76%)
Mar 27, 2020 4.321 4.680 4.213 4.612 20,739,478 +0.04(+0.79%)
Mar 26, 2020 4.703 4.712 4.303 4.576 27,138,516 -0.03(-0.59%)
Mar 25, 2020 4.131 4.848 3.976 4.603 26,682,172 +0.56(+13.93%)
Mar 24, 2020 3.877 4.049 3.562 4.040 19,120,990 +0.43(+11.81%)
Mar 23, 2020 4.031 4.031 3.486 3.613 15,161,116 -0.58(-13.85%)
Mar 20, 2020 4.158 4.648 4.045 4.194 22,569,260 +0.16(+4.05%)
Mar 19, 2020 3.749 4.258 3.227 4.031 30,282,302 +0.25(+6.73%)
Mar 18, 2020 4.521 4.603 3.391 3.777 16,314,940 -1.13(-22.96%)
Mar 17, 2020 5.111 5.120 4.712 4.902 20,222,154 -0.10(-2.00%)
Mar 16, 2020 5.629 5.674 4.984 5.002 17,099,986 -1.39(-21.73%)
Mar 13, 2020 6.201 6.391 5.661 6.391 19,498,548 +0.68(+11.92%)
Mar 12, 2020 6.228 6.255 5.556 5.710 21,583,204 -1.06(-15.68%)
Mar 11, 2020 7.363 7.408 6.764 6.773 21,479,200 -0.82(-10.77%)
Mar 10, 2020 7.481 7.599 7.095 7.590 16,356,584 +0.30(+4.11%)
Mar 09, 2020 7.599 7.635 7.263 7.290 17,561,614 -0.77(-9.57%)
Mar 06, 2020 7.998 8.116 7.794 8.062 21,204,304 -0.17(-2.09%)
Mar 05, 2020 8.298 8.371 8.116 8.234 16,671,766 -0.19(-2.26%)
Mar 04, 2020 8.171 8.461 8.153 8.425 12,220,620 +0.35(+4.39%)
Mar 03, 2020 8.080 8.352 7.971 8.071 17,653,774 +0.00(+0.00%)
Mar 02, 2020 7.908 8.107 7.771 8.071 24,093,944 +0.21(+2.66%)
Feb 28, 2020 7.908 8.021 7.526 7.862 39,872,772 -0.23(-2.81%)
Feb 27, 2020 8.652 8.670 8.089 8.089 16,721,963 -0.64(-7.28%)
Feb 26, 2020 8.752 9.061 8.643 8.725 24,764,262 -0.03(-0.31%)
Feb 25, 2020 9.115 9.124 8.752 8.752 15,954,609 -0.34(-3.79%)
Feb 24, 2020 9.097 9.242 9.061 9.097 9,294,745 -0.09(-0.99%)
Feb 21, 2020 9.106 9.233 9.088 9.188 11,292,175 +0.09(+1.00%)
Feb 20, 2020 8.943 9.115 8.888 9.097 10,600,981 +0.17(+1.93%)
Feb 19, 2020 9.061 9.088 8.906 8.924 7,260,504 -0.14(-1.50%)
Feb 18, 2020 9.079 9.133 9.015 9.061 7,942,132 -0.05(-0.50%)
Feb 14, 2020 8.970 9.106 8.906 9.106 10,895,311 +0.16(+1.83%)
Feb 13, 2020 8.879 9.015 8.870 8.943 8,017,566 +0.05(+0.61%)
Feb 12, 2020 8.933 8.970 8.806 8.888 16,731,751 -0.06(-0.71%)
Feb 11, 2020 8.897 9.006 8.897 8.952 23,454,980 -0.02(-0.20%)
Feb 10, 2020 8.952 8.997 8.924 8.970 4,150,196 +0.07(+0.82%)
Feb 07, 2020 8.943 8.979 8.897 8.897 6,066,633 +0.00(+0.00%)
Feb 06, 2020 8.779 8.970 8.768 8.897 10,336,092 +0.14(+1.55%)
Feb 05, 2020 8.852 8.888 8.761 8.761 9,823,362 -0.12(-1.33%)
Feb 04, 2020 8.824 8.970 8.806 8.879 13,949,746 +0.05(+0.62%)
Feb 03, 2020 8.888 8.952 8.815 8.824 13,373,806 -0.04(-0.41%)
Jan 31, 2020 8.870 8.929 8.779 8.861 18,678,824 -0.02(-0.20%)
Jan 30, 2020 8.815 8.906 8.779 8.879 11,953,546 +0.05(+0.62%)
Jan 29, 2020 8.897 8.924 8.802 8.824 8,484,585 -0.04(-0.41%)
Jan 28, 2020 8.797 8.915 8.770 8.861 12,915,241 +0.05(+0.62%)
Jan 27, 2020 8.734 8.824 8.716 8.806 8,021,906 +0.00(+0.00%)
Jan 24, 2020 8.852 8.870 8.773 8.806 5,664,152 -0.04(-0.41%)
Jan 23, 2020 8.770 8.852 8.693 8.843 12,949,390 +0.09(+1.04%)
Jan 22, 2020 8.815 8.861 8.706 8.752 8,950,936 -0.05(-0.52%)
Jan 21, 2020 8.688 8.834 8.688 8.797 8,954,634 +0.12(+1.36%)
Jan 17, 2020 8.643 8.725 8.620 8.679 10,199,174 +0.04(+0.42%)
Jan 16, 2020 8.634 8.688 8.588 8.643 8,538,760 +0.03(+0.32%)
Jan 15, 2020 8.588 8.670 8.579 8.616 15,175,227 +0.07(+0.85%)
Jan 14, 2020 8.498 8.543 8.443 8.543 7,324,711 +0.05(+0.53%)
Jan 13, 2020 8.416 8.552 8.380 8.498 8,779,130 +0.09(+1.08%)
Jan 10, 2020 8.371 8.443 8.325 8.407 8,696,863 +0.05(+0.65%)
Jan 09, 2020 8.380 8.389 8.262 8.352 8,516,498 -0.02(-0.22%)
Jan 08, 2020 8.343 8.389 8.298 8.371 18,222,006 +0.03(+0.33%)
Jan 07, 2020 8.271 8.352 8.189 8.343 15,929,124 +0.02(+0.22%)
Jan 06, 2020 8.307 8.371 8.280 8.325 7,336,638 +0.00(+0.00%)
Jan 03, 2020 8.153 8.343 8.125 8.325 8,040,159 +0.14(+1.66%)
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.