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 30, 2018 5.546 5.579 5.474 5.490 7,699,875 -0.06(-1.02%)
Apr 27, 2018 5.457 5.562 5.447 5.546 7,366,058 +0.10(+1.78%)
Apr 26, 2018 5.409 5.482 5.385 5.449 7,711,946 +0.07(+1.35%)
Apr 25, 2018 5.377 5.409 5.320 5.377 6,951,865 +0.02(+0.45%)
Apr 24, 2018 5.320 5.417 5.304 5.352 7,564,574 +0.03(+0.61%)
Apr 23, 2018 5.369 5.385 5.264 5.320 5,107,834 -0.04(-0.75%)
Apr 20, 2018 5.417 5.417 5.328 5.361 7,153,961 -0.01(-0.15%)
Apr 19, 2018 5.482 5.482 5.352 5.369 7,223,091 -0.13(-2.35%)
Apr 18, 2018 5.570 5.587 5.490 5.498 5,912,615 -0.06(-1.16%)
Apr 17, 2018 5.530 5.587 5.482 5.562 7,299,613 +0.06(+1.03%)
Apr 16, 2018 5.425 5.538 5.369 5.506 7,873,859 +0.12(+2.25%)
Apr 13, 2018 5.409 5.417 5.361 5.385 7,932,999 -0.02(-0.30%)
Apr 12, 2018 5.570 5.570 5.393 5.401 7,648,451 -0.15(-2.76%)
Apr 11, 2018 5.538 5.587 5.514 5.554 6,810,572 +0.01(+0.15%)
Apr 10, 2018 5.530 5.570 5.498 5.546 7,590,928 +0.05(+0.88%)
Apr 09, 2018 5.570 5.587 5.490 5.498 10,480,441 -0.03(-0.58%)
Apr 06, 2018 5.611 5.692 5.522 5.530 10,820,015 -0.07(-1.30%)
Apr 05, 2018 5.643 5.667 5.587 5.603 7,950,698 -0.05(-0.86%)
Apr 04, 2018 5.546 5.683 5.534 5.651 7,610,222 +0.06(+1.01%)
Apr 03, 2018 5.514 5.627 5.498 5.595 12,217,851 +0.08(+1.46%)
Apr 02, 2018 5.611 5.667 5.482 5.514 12,574,167 -0.10(-1.87%)
Mar 29, 2018 5.619 5.619 5.619 0 +0.02(+0.43%)
Mar 28, 2018 5.433 5.619 5.417 5.595 13,050,637 +0.18(+3.39%)
Mar 27, 2018 5.332 5.462 5.253 5.411 16,738,585 +0.09(+1.79%)
Mar 26, 2018 5.300 5.332 5.237 5.316 8,440,964 +0.05(+0.90%)
Mar 23, 2018 5.411 5.411 5.249 5.269 7,755,229 -0.10(-1.91%)
Mar 22, 2018 5.411 5.486 5.371 5.371 8,103,018 -0.04(-0.73%)
Mar 21, 2018 5.466 5.498 5.387 5.411 6,617,320 -0.08(-1.44%)
Mar 20, 2018 5.538 5.577 5.458 5.490 8,079,042 -0.06(-1.00%)
Mar 19, 2018 5.561 5.569 5.486 5.545 6,817,263 -0.03(-0.57%)
Mar 16, 2018 5.522 5.577 5.466 5.577 9,298,279 +0.07(+1.29%)
Mar 15, 2018 5.553 5.553 5.466 5.506 7,059,636 -0.06(-1.00%)
Mar 14, 2018 5.585 5.601 5.538 5.561 7,536,308 -0.02(-0.28%)
Mar 13, 2018 5.585 5.640 5.553 5.577 10,562,869 +0.02(+0.43%)
Mar 12, 2018 5.545 5.625 5.530 5.553 10,719,360 +0.01(+0.14%)
Mar 09, 2018 5.640 5.648 5.498 5.545 8,140,027 -0.10(-1.82%)
Mar 08, 2018 5.530 5.648 5.514 5.648 18,696,610 +0.12(+2.15%)
Mar 07, 2018 5.545 5.530 7,395,736 +0.04(+0.72%)
Mar 06, 2018 5.474 5.514 5.419 5.490 4,878,062 +0.01(+0.14%)
Mar 05, 2018 5.403 5.530 5.387 5.482 5,287,356 +0.07(+1.32%)
Mar 02, 2018 5.340 5.411 5.316 5.411 6,632,732 +0.04(+0.74%)
Mar 01, 2018 5.395 5.478 5.340 5.371 8,299,398 -0.05(-0.88%)
Feb 28, 2018 5.427 5.482 5.395 5.419 10,587,772 +0.04(+0.74%)
Feb 27, 2018 5.522 5.553 5.348 5.379 10,500,524 -0.15(-2.72%)
Feb 26, 2018 5.498 5.561 5.474 5.530 13,109,431 +0.08(+1.45%)
Feb 23, 2018 5.443 5.474 5.387 5.451 20,797,530 +0.06(+1.17%)
Feb 22, 2018 5.462 5.387 19,472,536 +0.06(+1.04%)
Feb 21, 2018 5.411 5.458 5.324 5.332 10,996,032 -0.08(-1.46%)
Feb 20, 2018 5.514 5.561 5.403 5.411 10,823,491 -0.13(-2.29%)
Feb 16, 2018 5.538 5.538 5.538 0 -0.06(-1.13%)
Feb 15, 2018 5.514 5.609 5.490 5.601 14,935,774 +0.12(+2.16%)
Feb 14, 2018 5.411 5.530 5.332 5.482 16,820,316 +0.03(+0.58%)
Feb 13, 2018 5.411 5.506 5.308 5.451 10,468,382 +0.03(+0.58%)
Feb 12, 2018 5.490 5.490 5.237 5.419 20,211,194 -0.03(-0.58%)
Feb 09, 2018 5.316 5.506 5.280 5.451 16,486,960 +0.17(+3.14%)
Feb 08, 2018 5.474 5.506 5.284 5.284 11,945,039 -0.18(-3.33%)
Feb 07, 2018 5.498 5.545 5.435 5.466 15,159,874 -0.03(-0.58%)
Feb 06, 2018 5.435 5.514 5.364 5.498 25,627,714 -0.06(-1.07%)
Feb 05, 2018 5.577 5.601 5.474 5.557 22,030,422 -0.05(-0.92%)
Feb 02, 2018 5.569 5.640 5.490 5.609 12,676,034 -0.01(-0.14%)
Feb 01, 2018 5.688 5.704 5.577 5.617 12,581,777 -0.08(-1.39%)
Jan 31, 2018 5.609 5.743 5.585 5.696 20,989,270 +0.09(+1.55%)
Jan 30, 2018 5.625 5.633 5.577 5.609 11,621,304 -0.02(-0.28%)
Jan 29, 2018 5.807 5.814 5.625 5.625 17,612,620 -0.21(-3.66%)
Jan 26, 2018 5.901 5.901 5.783 5.838 8,554,248 -0.06(-1.07%)
Jan 25, 2018 5.846 5.901 5.846 5.901 9,636,872 +0.02(+0.27%)
Jan 24, 2018 5.854 5.894 5.799 5.886 12,802,812 +0.04(+0.68%)
Jan 23, 2018 5.901 5.917 5.818 5.846 11,882,403 -0.05(-0.81%)
Jan 22, 2018 5.854 5.909 5.834 5.894 10,430,213 +0.06(+0.95%)
Jan 19, 2018 5.791 5.846 5.735 5.838 14,508,512 +0.06(+1.10%)
Jan 18, 2018 5.854 5.854 5.751 5.775 9,868,969 -0.10(-1.75%)
Jan 17, 2018 5.838 5.886 5.799 5.878 9,938,911 +0.07(+1.23%)
Jan 16, 2018 5.870 5.909 5.799 5.807 10,202,286 -0.06(-1.08%)
Jan 12, 2018 5.870 5.870 5.870 0 -0.07(-1.20%)
Jan 11, 2018 5.941 5.965 5.894 5.941 8,765,586 +0.00(+0.00%)
Jan 10, 2018 5.949 5.941 9,692,590 +0.02(+0.27%)
Jan 09, 2018 5.981 5.981 5.921 5.925 9,233,611 -0.06(-0.93%)
Jan 08, 2018 6.028 6.052 5.941 5.981 11,311,570 -0.05(-0.79%)
Jan 05, 2018 6.083 6.087 6.020 6.028 4,281,761 -0.03(-0.52%)
Jan 04, 2018 6.131 6.147 6.052 6.060 10,106,496 -0.09(-1.42%)
Jan 03, 2018 6.123 6.163 6.083 6.147 10,681,802 +0.03(+0.52%)
Jan 02, 2018 6.170 6.194 6.083 6.115 10,223,197 -0.05(-0.77%)
Dec 29, 2017 6.163 6.163 6.163 0 +0.04(+0.65%)
Dec 28, 2017 6.083 6.130 6.044 6.123 23,310,984 +0.03(+0.49%)
Dec 27, 2017 6.101 6.132 6.035 6.093 19,002,888 -0.01(-0.13%)
Dec 26, 2017 6.054 6.140 6.047 6.101 4,886,947 +0.02(+0.38%)
Dec 22, 2017 6.016 6.117 6.000 6.078 5,873,260 +0.05(+0.77%)
Dec 21, 2017 6.039 6.043 5.969 6.031 14,268,873 +0.00(+0.00%)
Dec 20, 2017 6.101 6.117 6.016 6.031 11,317,238 -0.07(-1.15%)
Dec 19, 2017 6.257 6.257 6.062 6.101 14,927,516 -0.12(-2.00%)
Dec 18, 2017 6.179 6.280 6.179 6.225 9,282,219 +0.08(+1.26%)
Dec 15, 2017 6.109 6.171 6.078 6.148 23,577,738 +0.01(+0.13%)
Dec 14, 2017 6.124 6.187 6.078 6.140 9,098,779 +0.02(+0.25%)
Dec 13, 2017 6.132 6.179 6.117 6.124 14,461,225 +0.02(+0.25%)
Dec 12, 2017 6.140 6.187 6.101 6.109 6,535,060 -0.04(-0.63%)
Dec 11, 2017 6.148 6.218 6.093 6.148 9,606,931 -0.02(-0.25%)
Dec 08, 2017 6.101 6.187 6.062 6.163 10,057,597 +0.07(+1.15%)
Dec 07, 2017 6.039 6.093 6.016 6.093 8,931,528 +0.04(+0.64%)
Dec 06, 2017 6.023 6.062 5.961 6.054 10,932,444 +0.03(+0.52%)
Dec 05, 2017 6.109 6.132 6.016 6.023 16,994,414 -0.09(-1.52%)
Dec 04, 2017 6.124 6.140 6.086 6.117 7,337,652 -0.01(-0.13%)
Dec 01, 2017 6.062 6.124 6.016 6.124 19,604,184 +0.06(+1.03%)
Nov 30, 2017 6.101 6.132 6.054 6.062 16,164,963 -0.04(-0.64%)
Nov 29, 2017 6.155 6.078 6.101 15,731,220 -0.05(-0.76%)
Nov 28, 2017 6.241 6.249 6.089 6.148 21,092,764 -0.10(-1.62%)
Nov 27, 2017 6.288 6.288 6.194 6.249 9,980,135 -0.02(-0.25%)
Nov 24, 2017 6.272 6.311 6.249 6.264 2,208,805 +0.01(+0.12%)
Nov 22, 2017 6.295 6.342 6.249 6.257 12,368,744 -0.06(-0.98%)
Nov 21, 2017 6.233 6.334 6.225 6.319 9,172,075 +0.09(+1.50%)
Nov 20, 2017 6.257 6.272 6.190 6.225 4,686,963 -0.05(-0.74%)
Nov 17, 2017 6.225 6.280 6.194 6.272 5,686,714 +0.05(+0.75%)
Nov 16, 2017 6.218 6.257 6.179 6.225 18,117,986 +0.01(+0.12%)
Nov 15, 2017 6.326 6.338 6.218 6.218 14,295,216 -0.10(-1.60%)
Nov 14, 2017 6.373 6.420 6.319 6.319 8,276,112 -0.08(-1.22%)
Nov 13, 2017 6.373 6.412 6.346 6.396 5,669,191 +0.02(+0.24%)
Nov 10, 2017 6.303 6.396 6.303 6.381 9,134,720 +0.03(+0.49%)
Nov 09, 2017 6.218 6.385 6.218 6.350 6,683,970 +0.05(+0.74%)
Nov 08, 2017 6.272 6.381 6.241 6.303 8,812,353 +0.06(+1.00%)
Nov 07, 2017 6.218 6.319 6.179 6.241 11,099,088 -0.02(-0.37%)
Nov 06, 2017 6.140 6.280 6.132 6.264 16,217,450 +0.11(+1.77%)
Nov 03, 2017 6.132 6.163 6.078 6.155 8,593,113 +0.00(+0.00%)
Nov 02, 2017 6.124 6.225 6.109 6.155 12,565,480 +0.04(+0.64%)
Nov 01, 2017 6.117 6.148 6.078 6.117 11,435,191 -0.02(-0.25%)
Oct 31, 2017 6.078 6.132 6.031 6.132 12,423,214 +0.05(+0.90%)
Oct 30, 2017 6.101 6.155 6.039 6.078 11,410,689 -0.05(-0.89%)
Oct 27, 2017 6.008 6.175 5.984 6.132 20,219,332 +0.11(+1.81%)
Oct 26, 2017 6.109 6.109 5.969 6.023 15,617,479 -0.04(-0.64%)
Oct 25, 2017 6.163 6.179 6.062 6.062 8,361,995 -0.12(-1.89%)
Oct 24, 2017 6.187 6.233 6.155 6.179 11,599,312 -0.02(-0.25%)
Oct 23, 2017 6.280 6.295 6.187 6.194 10,141,556 -0.07(-1.12%)
Oct 20, 2017 6.326 6.326 6.218 6.264 20,716,748 -0.04(-0.62%)
Oct 19, 2017 6.373 6.420 6.288 6.303 21,798,336 -0.09(-1.46%)
Oct 18, 2017 6.381 6.420 6.295 6.396 18,039,244 +0.01(+0.12%)
Oct 17, 2017 6.420 6.447 6.342 6.389 18,730,590 -0.03(-0.48%)
Oct 16, 2017 6.560 6.583 6.404 6.420 14,670,785 -0.12(-1.78%)
Oct 13, 2017 6.529 6.630 6.505 6.536 16,617,299 +0.02(+0.36%)
Oct 12, 2017 6.497 6.529 6.459 6.513 10,634,989 +0.02(+0.24%)
Oct 11, 2017 6.497 6.529 6.443 6.497 15,697,804 +0.00(+0.00%)
Oct 10, 2017 6.497 6.560 6.443 6.497 15,738,985 +0.01(+0.12%)
Oct 09, 2017 6.451 6.505 6.443 6.490 6,895,808 +0.05(+0.72%)
Oct 06, 2017 6.466 6.474 6.408 6.443 12,317,219 -0.05(-0.72%)
Oct 05, 2017 6.653 6.661 6.474 6.490 25,046,134 -0.14(-2.11%)
Oct 04, 2017 6.591 6.637 6.536 6.630 16,199,350 +0.04(+0.59%)
Oct 03, 2017 6.513 6.591 6.494 6.591 12,295,071 +0.09(+1.31%)
Oct 02, 2017 6.466 6.521 6.412 6.505 7,066,591 +0.06(+0.97%)
Sep 29, 2017 6.474 6.505 6.428 6.443 7,514,646 -0.02(-0.36%)
Sep 28, 2017 6.389 6.474 6.369 6.466 6,074,480 +0.08(+1.31%)
Sep 27, 2017 6.352 6.383 14,308,454 -0.10(-1.53%)
Sep 26, 2017 6.467 6.520 6.436 6.482 10,123,795 +0.01(+0.12%)
Sep 25, 2017 6.429 6.551 6.425 6.475 10,645,233 +0.05(+0.83%)
Sep 22, 2017 6.490 6.520 6.413 6.421 6,454,239 -0.07(-1.06%)
Sep 21, 2017 6.490 6.524 6.490 6.490 9,088,891 -0.01(-0.12%)
Sep 20, 2017 6.597 6.604 6.448 6.497 13,116,172 -0.08(-1.16%)
Sep 19, 2017 6.627 6.639 6.543 6.574 11,959,646 -0.05(-0.81%)
Sep 18, 2017 6.643 6.658 6.582 6.627 12,754,705 -0.01(-0.12%)
Sep 15, 2017 6.612 6.635 6.540 6.635 12,705,218 +0.07(+1.05%)
Sep 14, 2017 6.574 6.597 6.513 6.566 10,305,516 +0.00(+0.00%)
Sep 13, 2017 6.528 6.582 6.494 6.566 11,308,460 +0.04(+0.59%)
Sep 12, 2017 6.604 6.635 6.505 6.528 9,646,446 -0.05(-0.81%)
Sep 11, 2017 6.604 6.658 6.566 6.582 13,783,527 -0.03(-0.46%)
Sep 08, 2017 6.574 6.658 6.570 6.612 8,947,655 +0.02(+0.35%)
Sep 07, 2017 6.597 6.654 6.551 6.589 11,783,393 +0.01(+0.12%)
Sep 06, 2017 6.574 6.635 6.559 6.582 8,826,915 +0.02(+0.23%)
Sep 05, 2017 6.536 6.635 6.505 6.566 13,073,756 +0.05(+0.70%)
Sep 01, 2017 6.459 6.555 6.421 6.520 9,665,108 +0.07(+1.07%)
Aug 31, 2017 6.398 6.497 6.383 6.452 18,985,292 +0.06(+0.96%)
Aug 30, 2017 6.383 6.417 6.364 6.390 5,833,646 -0.02(-0.24%)
Aug 29, 2017 6.444 6.467 6.375 6.406 6,977,320 -0.03(-0.48%)
Aug 28, 2017 6.543 6.566 6.406 6.436 10,670,951 -0.09(-1.41%)
Aug 25, 2017 6.574 6.578 6.482 6.528 11,220,777 -0.02(-0.23%)
Aug 24, 2017 6.597 6.689 6.536 6.543 8,492,060 -0.05(-0.70%)
Aug 23, 2017 6.520 6.608 6.452 6.589 9,743,632 +0.08(+1.17%)
Aug 22, 2017 6.559 6.604 6.509 6.513 6,039,643 -0.04(-0.58%)
Aug 21, 2017 6.436 6.559 6.406 6.551 6,511,954 +0.15(+2.27%)
Aug 18, 2017 6.490 6.490 6.375 6.406 14,703,503 -0.11(-1.64%)
Aug 17, 2017 6.574 6.627 6.513 6.513 8,935,018 -0.08(-1.27%)
Aug 16, 2017 6.490 6.658 6.482 6.597 14,473,582 +0.11(+1.77%)
Aug 15, 2017 6.475 6.482 6.360 6.482 13,734,522 -0.01(-0.12%)
Aug 14, 2017 6.413 6.536 6.406 6.490 12,045,742 +0.12(+1.92%)
Aug 11, 2017 6.436 6.467 6.329 6.368 14,410,074 -0.11(-1.65%)
Aug 10, 2017 6.452 6.532 6.436 6.475 9,434,185 -0.02(-0.24%)
Aug 09, 2017 6.528 6.627 6.475 6.490 13,279,066 -0.08(-1.16%)
Aug 08, 2017 6.505 6.574 6.452 6.566 9,232,099 +0.02(+0.35%)
Aug 07, 2017 6.582 6.604 6.528 6.543 7,005,397 -0.03(-0.47%)
Aug 04, 2017 6.608 6.490 6.574 8,750,291 +0.03(+0.47%)
Aug 03, 2017 6.360 6.543 6.360 6.543 10,580,646 +0.15(+2.39%)
Aug 02, 2017 6.467 6.490 6.368 6.390 10,969,652 -0.08(-1.18%)
Aug 01, 2017 6.368 6.490 6.360 6.467 13,380,450 +0.11(+1.81%)
Jul 31, 2017 6.329 6.360 6.291 6.352 10,357,300 +0.03(+0.48%)
Jul 28, 2017 6.368 6.417 6.314 6.322 10,450,076 -0.04(-0.60%)
Jul 27, 2017 6.368 6.467 6.291 6.360 14,183,142 -0.01(-0.12%)
Jul 26, 2017 6.390 6.413 6.322 6.368 12,841,885 -0.02(-0.24%)
Jul 25, 2017 6.429 6.429 6.337 6.383 13,160,642 -0.04(-0.60%)
Jul 24, 2017 6.436 6.475 6.390 6.421 4,757,554 -0.02(-0.24%)
Jul 21, 2017 6.429 6.463 6.360 6.436 6,125,122 -0.01(-0.12%)
Jul 20, 2017 6.490 6.429 6.444 7,481,222 -0.04(-0.59%)
Jul 19, 2017 6.429 6.490 6.394 6.482 6,536,110 +0.06(+0.95%)
Jul 18, 2017 6.429 6.467 6.368 6.421 7,233,326 -0.02(-0.36%)
Jul 17, 2017 6.398 6.482 6.360 6.444 9,036,061 +0.06(+0.96%)
Jul 14, 2017 6.238 6.390 6.238 6.383 10,557,380 +0.15(+2.45%)
Jul 13, 2017 6.207 6.245 6.184 6.230 12,427,165 +0.02(+0.37%)
Jul 12, 2017 6.131 6.268 6.131 6.207 8,506,059 +0.15(+2.40%)
Jul 11, 2017 6.108 6.123 6.035 6.062 7,870,888 -0.04(-0.63%)
Jul 10, 2017 6.230 6.299 6.085 6.100 16,437,847 -0.12(-1.97%)
Jul 07, 2017 6.207 6.245 6.153 6.222 5,977,793 +0.02(+0.37%)
Jul 06, 2017 6.230 6.322 6.192 6.199 7,428,570 -0.07(-1.10%)
Jul 05, 2017 6.383 6.436 6.253 6.268 10,853,775 -0.12(-1.91%)
Jul 03, 2017 6.253 6.398 6.230 6.390 4,125,014 +0.17(+2.70%)
Jun 30, 2017 6.276 6.322 6.222 6.222 9,762,115 -0.05(-0.73%)
Jun 29, 2017 6.322 6.352 6.215 6.268 10,492,617 -0.05(-0.73%)
Jun 28, 2017 6.222 6.337 6.184 6.314 9,904,894 +0.14(+2.32%)
Jun 27, 2017 6.276 6.321 6.171 6.171 11,809,600 -0.11(-1.79%)
Jun 26, 2017 6.103 6.321 6.096 6.283 12,411,185 +0.23(+3.72%)
Jun 23, 2017 6.013 6.103 5.990 6.058 13,398,097 +0.05(+0.75%)
Jun 22, 2017 6.043 6.043 5.923 6.013 30,268,800 -0.03(-0.50%)
Jun 21, 2017 6.163 6.186 5.998 6.043 21,102,786 -0.12(-1.95%)
Jun 20, 2017 6.298 6.302 6.111 6.163 23,775,584 -0.12(-1.91%)
Jun 19, 2017 6.298 6.336 6.246 6.283 7,600,945 -0.01(-0.12%)
Jun 16, 2017 6.366 6.389 6.276 6.291 14,123,010 -0.06(-0.95%)
Jun 15, 2017 6.306 6.419 6.295 6.351 11,031,565 -0.02(-0.24%)
Jun 14, 2017 6.329 6.381 6.298 6.366 11,442,531 +0.06(+0.95%)
Jun 13, 2017 6.298 6.306 6.223 6.306 11,324,543 +0.02(+0.36%)
Jun 12, 2017 6.246 6.355 6.156 6.283 26,462,848 +0.03(+0.48%)
Jun 09, 2017 6.261 6.306 6.186 6.253 20,889,358 -0.03(-0.48%)
Jun 08, 2017 6.276 6.351 6.178 6.283 24,378,498 -0.02(-0.24%)
Jun 07, 2017 6.126 6.302 6.118 6.298 17,488,348 +0.18(+2.95%)
Jun 06, 2017 6.163 6.163 6.073 6.118 9,812,480 -0.02(-0.37%)
Jun 05, 2017 6.231 6.261 6.126 6.141 9,232,463 -0.14(-2.27%)
Jun 02, 2017 6.261 6.336 6.238 6.283 21,646,364 +0.08(+1.21%)
Jun 01, 2017 6.178 6.306 6.111 6.208 19,475,586 -0.01(-0.12%)
May 31, 2017 6.193 6.216 6.088 6.216 23,683,592 +0.02(+0.36%)
May 30, 2017 6.246 6.283 6.186 6.193 12,816,527 -0.07(-1.08%)
May 26, 2017 6.268 6.306 6.231 6.261 16,871,408 -0.02(-0.36%)
May 25, 2017 6.163 6.314 6.141 6.283 35,199,808 +0.14(+2.33%)
May 24, 2017 6.050 6.163 6.043 6.141 17,400,094 +0.10(+1.62%)
May 23, 2017 5.930 6.103 5.923 6.043 33,357,596 +0.16(+2.68%)
May 22, 2017 5.840 5.923 5.832 5.885 13,266,364 +0.05(+0.90%)
May 19, 2017 5.735 5.900 5.712 5.832 13,418,189 +0.09(+1.57%)
May 18, 2017 5.667 5.754 5.652 5.742 10,210,069 +0.08(+1.46%)
May 17, 2017 5.637 5.720 5.607 5.660 11,038,049 +0.03(+0.53%)
May 16, 2017 5.682 5.697 5.592 5.630 11,935,067 -0.06(-1.06%)
May 15, 2017 5.675 5.810 5.667 5.690 10,868,050 +0.05(+0.93%)
May 12, 2017 5.675 5.720 5.614 5.637 9,200,627 -0.04(-0.66%)
May 11, 2017 5.720 5.720 5.622 5.675 12,791,717 -0.06(-1.05%)
May 10, 2017 5.750 5.840 5.720 5.735 14,894,127 -0.04(-0.65%)
May 09, 2017 5.750 5.806 5.697 5.772 23,485,730 +0.04(+0.66%)
May 08, 2017 5.885 5.915 5.690 5.735 20,437,010 -0.17(-2.80%)
May 05, 2017 5.923 5.953 5.832 5.900 17,321,480 +0.14(+2.35%)
May 04, 2017 6.148 6.178 5.592 5.765 30,011,386 -0.40(-6.46%)
May 03, 2017 6.306 6.329 6.103 6.163 16,101,819 -0.11(-1.80%)
May 02, 2017 6.321 6.336 6.265 6.276 8,039,183 -0.05(-0.71%)
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.