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 (%)
Apr 29, 2016 6.367 6.381 6.240 6.282 6,290,554 -0.09(-1.44%)
Apr 28, 2016 6.296 6.374 6.296 6.374 5,675,234 +0.04(+0.56%)
Apr 27, 2016 6.310 6.353 6.282 6.339 5,832,905 +0.03(+0.45%)
Apr 26, 2016 6.289 6.321 6.240 6.310 5,788,678 +0.04(+0.68%)
Apr 25, 2016 6.254 6.275 6.204 6.268 9,222,439 +0.01(+0.11%)
Apr 22, 2016 6.247 6.310 6.219 6.261 8,667,661 +0.02(+0.34%)
Apr 21, 2016 6.367 6.367 6.169 6.240 11,800,174 -0.13(-2.00%)
Apr 20, 2016 6.494 6.502 6.367 6.367 10,283,804 -0.13(-2.07%)
Apr 19, 2016 6.438 6.502 6.410 6.502 8,985,974 +0.05(+0.77%)
Apr 18, 2016 6.410 6.473 6.399 6.452 7,217,161 +0.03(+0.44%)
Apr 15, 2016 6.395 6.452 6.381 6.424 9,469,150 +0.05(+0.78%)
Apr 14, 2016 6.367 6.395 6.332 6.374 3,949,307 +0.00(+0.00%)
Apr 13, 2016 6.431 6.445 6.318 6.374 5,575,078 -0.02(-0.33%)
Apr 12, 2016 6.346 6.445 6.318 6.395 10,407,400 +0.05(+0.78%)
Apr 11, 2016 6.310 6.360 6.275 6.346 14,975,150 +0.04(+0.67%)
Apr 08, 2016 6.275 6.346 6.272 6.303 12,726,142 +0.06(+0.91%)
Apr 07, 2016 6.261 6.310 6.211 6.247 7,172,026 -0.04(-0.56%)
Apr 06, 2016 6.282 6.318 6.254 6.282 8,698,340 +0.00(+0.00%)
Apr 05, 2016 6.162 6.310 6.162 6.282 14,538,242 +0.08(+1.25%)
Apr 04, 2016 6.190 6.240 6.169 6.204 7,860,220 +0.01(+0.11%)
Apr 01, 2016 6.261 6.268 6.134 6.197 7,030,211 -0.08(-1.24%)
Mar 31, 2016 6.247 6.310 6.233 6.275 9,891,703 +0.02(+0.34%)
Mar 30, 2016 6.268 6.282 6.219 6.254 7,236,398 +0.00(+0.00%)
Mar 29, 2016 6.148 6.254 6.119 6.254 10,733,361 +0.11(+1.81%)
Mar 28, 2016 6.024 6.156 5.996 6.142 9,449,890 +0.12(+1.97%)
Mar 24, 2016 5.982 6.024 6.024 6.024 10,093,269 +0.01(+0.23%)
Mar 23, 2016 6.003 6.080 5.937 6.010 10,137,711 +0.01(+0.23%)
Mar 22, 2016 5.899 5.996 5.840 5.996 11,113,103 +0.03(+0.47%)
Mar 21, 2016 5.920 6.059 5.920 5.968 13,534,530 +0.04(+0.71%)
Mar 18, 2016 6.024 6.073 5.927 5.927 17,989,046 -0.07(-1.16%)
Mar 17, 2016 6.122 6.191 5.975 5.996 17,095,858 -0.11(-1.82%)
Mar 16, 2016 6.003 6.129 5.972 6.108 8,879,971 +0.10(+1.74%)
Mar 15, 2016 5.982 6.024 5.961 6.003 4,779,839 +0.00(+0.00%)
Mar 14, 2016 5.961 6.031 5.954 6.003 6,380,621 +0.03(+0.58%)
Mar 11, 2016 5.913 5.982 5.871 5.968 11,167,508 +0.12(+2.02%)
Mar 10, 2016 5.954 5.975 5.787 5.850 11,272,524 +0.01(+0.12%)
Mar 09, 2016 5.836 5.906 5.829 5.843 6,487,084 +0.01(+0.24%)
Mar 08, 2016 5.899 5.941 5.808 5.829 5,649,156 -0.06(-1.06%)
Mar 07, 2016 5.871 5.913 5.826 5.892 5,805,587 +0.00(+0.00%)
Mar 04, 2016 5.885 5.899 5.822 5.892 5,464,622 +0.00(+0.00%)
Mar 03, 2016 5.836 5.913 5.815 5.892 7,959,799 +0.07(+1.20%)
Mar 02, 2016 5.773 5.871 5.641 5.822 7,842,528 +0.03(+0.48%)
Mar 01, 2016 5.571 5.801 5.557 5.794 9,191,552 +0.21(+3.74%)
Feb 29, 2016 5.530 5.606 5.509 5.585 7,772,761 +0.05(+0.88%)
Feb 26, 2016 5.578 5.620 5.523 5.537 5,206,966 -0.03(-0.63%)
Feb 25, 2016 5.467 5.606 5.460 5.571 5,869,791 +0.08(+1.52%)
Feb 24, 2016 5.432 5.516 5.286 5.488 5,954,137 +0.05(+0.90%)
Feb 23, 2016 5.439 5.516 5.397 5.439 3,718,598 +0.00(+0.00%)
Feb 22, 2016 5.418 5.502 5.418 5.439 4,477,981 +0.06(+1.17%)
Feb 19, 2016 5.342 5.397 5.303 5.376 4,267,532 +0.01(+0.26%)
Feb 18, 2016 5.328 5.411 5.286 5.362 4,678,860 +0.04(+0.79%)
Feb 17, 2016 5.251 5.408 5.237 5.321 6,692,488 +0.10(+2.00%)
Feb 16, 2016 5.140 5.251 5.119 5.216 5,467,042 +0.13(+2.60%)
Feb 12, 2016 5.077 5.084 5.084 5.084 4,813,156 +0.03(+0.69%)
Feb 11, 2016 5.035 5.077 4.945 5.049 7,644,338 -0.08(-1.49%)
Feb 10, 2016 5.014 5.202 4.986 5.126 6,596,630 +0.13(+2.51%)
Feb 09, 2016 5.063 5.091 4.952 5.000 7,967,109 -0.13(-2.58%)
Feb 08, 2016 5.383 5.418 5.077 5.133 7,352,339 -0.26(-4.90%)
Feb 05, 2016 5.495 5.530 5.390 5.397 9,228,296 -0.15(-2.76%)
Feb 04, 2016 5.571 5.634 5.512 5.551 8,585,030 -0.03(-0.50%)
Feb 03, 2016 5.390 5.592 5.369 5.578 10,771,969 +0.21(+3.89%)
Feb 02, 2016 5.369 5.460 5.307 5.369 9,314,525 +0.01(+0.13%)
Feb 01, 2016 5.335 5.411 5.293 5.362 6,672,091 -0.01(-0.13%)
Jan 29, 2016 5.328 5.376 5.258 5.369 10,693,813 +0.09(+1.71%)
Jan 28, 2016 5.188 5.349 5.188 5.279 10,928,819 +0.08(+1.61%)
Jan 27, 2016 5.216 5.286 5.154 5.195 8,276,810 -0.06(-1.19%)
Jan 26, 2016 5.154 5.258 5.126 5.258 6,426,371 +0.17(+3.28%)
Jan 25, 2016 5.147 5.244 5.063 5.091 8,691,792 -0.05(-0.95%)
Jan 22, 2016 5.000 5.167 4.986 5.140 9,694,590 +0.20(+3.94%)
Jan 21, 2016 4.938 5.035 4.882 4.945 10,615,853 +0.01(+0.28%)
Jan 20, 2016 4.889 4.952 4.652 4.931 18,639,132 +0.01(+0.14%)
Jan 19, 2016 4.993 5.028 4.875 4.924 9,883,621 -0.07(-1.39%)
Jan 15, 2016 4.931 4.993 4.993 4.993 7,882,979 +0.03(+0.56%)
Jan 14, 2016 5.000 5.021 4.833 4.966 14,464,599 -0.03(-0.56%)
Jan 13, 2016 5.181 5.202 4.966 4.993 11,915,365 -0.17(-3.37%)
Jan 12, 2016 5.328 5.328 5.136 5.167 16,080,950 -0.13(-2.50%)
Jan 11, 2016 5.349 5.383 5.272 5.300 10,474,995 -0.03(-0.52%)
Jan 08, 2016 5.404 5.425 5.268 5.328 8,645,134 -0.06(-1.16%)
Jan 07, 2016 5.474 5.491 5.390 5.390 7,009,650 -0.16(-2.89%)
Jan 06, 2016 5.537 5.627 5.523 5.551 5,499,391 -0.04(-0.75%)
Jan 05, 2016 5.467 5.641 5.432 5.592 10,422,728 +0.13(+2.42%)
Jan 04, 2016 5.474 5.502 5.432 5.460 6,936,083 -0.06(-1.01%)
Dec 31, 2015 5.530 5.516 5.516 5.516 6,776,757 -0.03(-0.50%)
Dec 30, 2015 5.585 5.606 5.516 5.544 8,343,790 -0.06(-1.12%)
Dec 29, 2015 5.592 5.620 5.557 5.606 7,594,608 +0.06(+1.10%)
Dec 28, 2015 5.552 5.580 5.429 5.545 9,788,117 -0.03(-0.49%)
Dec 24, 2015 5.566 5.573 5.573 5.573 2,402,415 +0.01(+0.12%)
Dec 23, 2015 5.525 5.580 5.504 5.566 6,311,441 +0.05(+0.87%)
Dec 22, 2015 5.511 5.545 5.497 5.518 8,083,572 +0.01(+0.25%)
Dec 21, 2015 5.559 5.566 5.484 5.504 9,907,795 -0.05(-0.86%)
Dec 18, 2015 5.566 5.566 5.467 5.552 11,326,096 -0.01(-0.12%)
Dec 17, 2015 5.607 5.627 5.538 5.559 6,163,680 -0.03(-0.49%)
Dec 16, 2015 5.518 5.600 5.494 5.586 9,979,868 +0.11(+2.00%)
Dec 15, 2015 5.436 5.535 5.429 5.477 12,117,505 +0.05(+0.88%)
Dec 14, 2015 5.525 5.552 5.292 5.429 16,625,757 -0.11(-1.98%)
Dec 11, 2015 5.538 5.576 5.477 5.538 9,218,164 -0.03(-0.61%)
Dec 10, 2015 5.607 5.648 5.538 5.573 8,710,020 -0.03(-0.61%)
Dec 09, 2015 5.491 5.621 5.491 5.607 10,914,556 +0.12(+2.25%)
Dec 08, 2015 5.566 5.586 5.463 5.484 7,164,844 -0.10(-1.72%)
Dec 07, 2015 5.614 5.621 5.528 5.580 8,901,582 -0.08(-1.45%)
Dec 04, 2015 5.621 5.689 5.607 5.662 7,469,893 +0.05(+0.98%)
Dec 03, 2015 5.669 5.689 5.552 5.607 8,907,919 -0.07(-1.21%)
Dec 02, 2015 5.751 5.778 5.675 5.675 7,531,910 -0.10(-1.78%)
Dec 01, 2015 5.723 5.785 5.696 5.778 5,702,669 +0.08(+1.32%)
Nov 30, 2015 5.703 5.764 5.689 5.703 11,906,819 +0.00(+0.00%)
Nov 27, 2015 5.675 5.716 5.662 5.703 2,516,249 +0.00(+0.00%)
Nov 25, 2015 5.689 5.703 5.703 5.703 8,770,636 +0.01(+0.12%)
Nov 24, 2015 5.621 5.696 5.607 5.696 6,507,016 +0.03(+0.48%)
Nov 23, 2015 5.703 5.716 5.641 5.669 4,121,493 -0.03(-0.60%)
Nov 20, 2015 5.580 5.703 5.580 5.703 6,568,821 +0.13(+2.33%)
Nov 19, 2015 5.566 5.580 5.499 5.573 5,086,184 +0.01(+0.12%)
Nov 18, 2015 5.491 5.573 5.456 5.566 8,997,756 +0.09(+1.63%)
Nov 17, 2015 5.504 5.538 5.443 5.477 9,266,379 -0.01(-0.25%)
Nov 16, 2015 5.449 5.504 5.429 5.491 7,610,282 +0.01(+0.25%)
Nov 13, 2015 5.508 5.545 5.443 5.477 8,927,758 -0.04(-0.74%)
Nov 12, 2015 5.532 5.583 5.511 5.518 5,227,192 -0.05(-0.98%)
Nov 11, 2015 5.580 5.586 5.518 5.573 5,723,325 -0.01(-0.12%)
Nov 10, 2015 5.484 5.580 5.477 5.580 6,706,850 +0.07(+1.24%)
Nov 09, 2015 5.627 5.653 5.491 5.511 7,446,336 -0.14(-2.42%)
Nov 06, 2015 5.867 5.932 5.593 5.648 13,370,379 -0.22(-3.73%)
Nov 05, 2015 5.751 5.901 5.716 5.867 8,500,566 +0.01(+0.23%)
Nov 04, 2015 5.860 5.888 5.734 5.853 6,417,707 +0.01(+0.12%)
Nov 03, 2015 5.778 5.881 5.778 5.847 10,040,025 +0.05(+0.83%)
Nov 02, 2015 5.655 5.799 5.655 5.799 6,498,683 +0.14(+2.54%)
Oct 30, 2015 5.758 5.764 5.648 5.655 7,596,545 -0.08(-1.43%)
Oct 29, 2015 5.710 5.771 5.696 5.737 3,636,623 -0.03(-0.59%)
Oct 28, 2015 5.751 5.771 5.634 5.771 5,216,130 +0.02(+0.36%)
Oct 27, 2015 5.751 5.764 5.675 5.751 4,761,519 +0.02(+0.36%)
Oct 26, 2015 5.792 5.812 5.710 5.730 4,022,053 -0.07(-1.18%)
Oct 23, 2015 5.819 5.867 5.737 5.799 6,901,778 -0.02(-0.35%)
Oct 22, 2015 5.833 5.908 5.781 5.819 13,228,684 +0.01(+0.12%)
Oct 21, 2015 5.785 5.840 5.744 5.812 4,747,730 +0.03(+0.59%)
Oct 20, 2015 5.751 5.840 5.737 5.778 3,912,217 +0.00(+0.00%)
Oct 19, 2015 5.696 5.792 5.662 5.778 5,179,465 +0.07(+1.20%)
Oct 16, 2015 5.710 5.727 5.648 5.710 3,125,663 +0.03(+0.60%)
Oct 15, 2015 5.634 5.706 5.562 5.675 5,450,717 +0.09(+1.59%)
Oct 14, 2015 5.614 5.682 5.566 5.586 4,342,772 -0.03(-0.49%)
Oct 13, 2015 5.545 5.682 5.545 5.614 3,784,870 +0.00(+0.00%)
Oct 12, 2015 5.607 5.669 5.593 5.614 4,420,987 +0.01(+0.24%)
Oct 09, 2015 5.573 5.631 5.545 5.600 7,181,006 +0.03(+0.49%)
Oct 08, 2015 5.566 5.662 5.497 5.573 12,727,195 +0.01(+0.12%)
Oct 07, 2015 5.593 5.627 5.491 5.566 6,677,125 -0.02(-0.37%)
Oct 06, 2015 5.545 5.600 5.484 5.586 5,718,798 +0.03(+0.62%)
Oct 05, 2015 5.354 5.559 5.326 5.552 8,260,239 +0.23(+4.38%)
Oct 02, 2015 5.271 5.333 5.169 5.319 11,777,790 +0.03(+0.52%)
Oct 01, 2015 5.258 5.340 5.210 5.292 11,105,110 +0.01(+0.13%)
Sep 30, 2015 5.292 5.319 5.162 5.285 12,584,623 +0.03(+0.65%)
Sep 29, 2015 5.299 5.347 5.251 5.251 8,236,934 -0.02(-0.39%)
Sep 28, 2015 5.285 5.326 5.196 5.271 8,554,436 -0.07(-1.31%)
Sep 25, 2015 5.335 5.422 5.295 5.342 8,011,812 +0.01(+0.25%)
Sep 24, 2015 5.456 5.463 5.295 5.328 20,376,430 -0.13(-2.34%)
Sep 23, 2015 5.469 5.530 5.422 5.456 7,792,256 -0.01(-0.25%)
Sep 22, 2015 5.510 5.577 5.443 5.469 10,424,251 -0.11(-2.05%)
Sep 21, 2015 5.543 5.631 5.537 5.584 5,534,876 +0.07(+1.22%)
Sep 18, 2015 5.476 5.584 5.469 5.517 8,042,953 -0.01(-0.24%)
Sep 17, 2015 5.422 5.611 5.355 5.530 9,872,149 +0.08(+1.48%)
Sep 16, 2015 5.395 5.483 5.395 5.449 6,028,662 +0.07(+1.25%)
Sep 15, 2015 5.369 5.395 5.315 5.382 7,113,393 +0.07(+1.27%)
Sep 14, 2015 5.382 5.416 5.288 5.315 5,320,768 -0.07(-1.25%)
Sep 11, 2015 5.227 5.395 5.214 5.382 11,838,217 +0.15(+2.96%)
Sep 10, 2015 5.315 5.369 5.207 5.227 12,951,354 -0.09(-1.65%)
Sep 09, 2015 5.449 5.456 5.261 5.315 10,372,621 -0.12(-2.23%)
Sep 08, 2015 5.395 5.449 5.328 5.436 6,048,271 +0.05(+1.00%)
Sep 04, 2015 5.456 5.382 5.382 5.382 7,745,108 -0.11(-1.96%)
Sep 03, 2015 5.389 5.506 5.389 5.490 6,068,408 -0.01(-0.24%)
Sep 02, 2015 5.429 5.510 5.402 5.503 10,317,784 +0.10(+1.87%)
Sep 01, 2015 5.449 5.517 5.351 5.402 7,295,980 -0.07(-1.35%)
Aug 31, 2015 5.584 5.584 5.456 5.476 11,660,320 -0.10(-1.81%)
Aug 28, 2015 5.617 5.658 5.550 5.577 11,951,691 +0.02(+0.36%)
Aug 27, 2015 5.369 5.644 5.362 5.557 7,490,569 +0.13(+2.48%)
Aug 26, 2015 5.328 5.429 5.301 5.422 12,171,439 +0.14(+2.68%)
Aug 25, 2015 5.436 5.496 5.281 5.281 10,155,729 -0.09(-1.63%)
Aug 24, 2015 5.268 5.543 5.113 5.369 11,138,262 -0.26(-4.55%)
Aug 21, 2015 5.752 5.779 5.624 5.624 9,905,238 -0.17(-3.02%)
Aug 20, 2015 5.792 5.833 5.739 5.799 5,553,797 -0.03(-0.58%)
Aug 19, 2015 5.853 5.880 5.786 5.833 5,817,611 -0.03(-0.46%)
Aug 18, 2015 5.860 5.920 5.839 5.860 5,354,565 +0.00(+0.00%)
Aug 17, 2015 5.786 5.860 5.739 5.860 6,214,771 +0.07(+1.28%)
Aug 14, 2015 5.779 5.806 5.732 5.786 5,479,251 -0.02(-0.35%)
Aug 13, 2015 5.813 5.853 5.752 5.806 4,677,143 -0.03(-0.46%)
Aug 12, 2015 5.947 5.954 5.786 5.833 8,518,583 -0.07(-1.25%)
Aug 11, 2015 5.813 5.987 5.772 5.907 8,770,859 +0.08(+1.39%)
Aug 10, 2015 5.826 5.826 5.725 5.826 6,102,724 -0.02(-0.35%)
Aug 07, 2015 5.887 5.887 5.691 5.846 7,147,889 -0.03(-0.46%)
Aug 06, 2015 5.813 6.102 5.786 5.873 15,200,469 +0.04(+0.69%)
Aug 05, 2015 5.913 5.947 5.786 5.833 6,913,016 -0.07(-1.14%)
Aug 04, 2015 5.913 5.954 5.893 5.900 13,121,026 -0.04(-0.68%)
Aug 03, 2015 5.887 5.954 5.887 5.940 11,982,075 +0.05(+0.80%)
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.