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 (%)
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%)
May 01, 2017 6.291 6.351 6.250 6.321 9,830,248 +0.03(+0.48%)
Apr 28, 2017 6.426 6.426 6.246 6.291 10,447,914 -0.14(-2.22%)
Apr 27, 2017 6.449 6.501 6.426 6.434 5,001,932 -0.01(-0.12%)
Apr 26, 2017 6.494 6.546 6.430 6.441 5,698,276 -0.06(-0.92%)
Apr 25, 2017 6.516 6.531 6.456 6.501 10,598,074 -0.02(-0.23%)
Apr 24, 2017 6.674 6.682 6.426 6.516 9,343,872 -0.11(-1.70%)
Apr 21, 2017 6.667 6.689 6.607 6.629 7,139,853 -0.05(-0.68%)
Apr 20, 2017 6.637 6.682 6.609 6.674 10,282,461 +0.04(+0.57%)
Apr 19, 2017 6.689 6.719 6.622 6.637 7,062,790 -0.07(-1.01%)
Apr 18, 2017 6.659 6.704 6.629 6.704 6,680,730 +0.02(+0.34%)
Apr 17, 2017 6.607 6.689 6.599 6.682 5,860,854 +0.11(+1.60%)
Apr 13, 2017 6.592 6.622 6.554 6.577 7,394,091 -0.02(-0.23%)
Apr 12, 2017 6.599 6.637 6.569 6.592 6,881,621 +0.00(+0.00%)
Apr 11, 2017 6.577 6.629 6.562 6.592 8,738,359 +0.03(+0.46%)
Apr 10, 2017 6.554 6.569 6.501 6.562 3,651,926 +0.03(+0.46%)
Apr 07, 2017 6.509 6.607 6.486 6.531 7,298,903 +0.02(+0.35%)
Apr 06, 2017 6.449 6.509 6.419 6.509 10,605,903 +0.06(+0.93%)
Apr 05, 2017 6.441 6.509 6.426 6.449 7,019,252 +0.02(+0.23%)
Apr 04, 2017 6.404 6.456 6.359 6.434 5,314,703 +0.03(+0.47%)
Apr 03, 2017 6.374 6.419 6.351 6.404 6,011,694 +0.02(+0.35%)
Mar 31, 2017 6.359 6.464 6.344 6.381 6,722,098 +0.01(+0.12%)
Mar 30, 2017 6.344 6.374 6.261 6.374 4,555,881 +0.02(+0.36%)
Mar 29, 2017 6.223 6.351 6.216 6.351 7,787,638 +0.13(+2.02%)
Mar 28, 2017 6.262 6.284 6.203 6.225 6,676,831 -0.04(-0.59%)
Mar 27, 2017 6.255 6.373 6.203 6.262 7,340,068 -0.02(-0.35%)
Mar 24, 2017 6.314 6.351 6.277 6.284 6,952,746 -0.03(-0.47%)
Mar 23, 2017 6.233 6.388 6.218 6.314 8,929,122 +0.07(+1.18%)
Mar 22, 2017 6.247 6.270 6.166 6.240 7,502,515 -0.01(-0.24%)
Mar 21, 2017 6.284 6.307 6.233 6.255 7,802,159 -0.01(-0.24%)
Mar 20, 2017 6.299 6.321 6.262 6.270 4,147,682 -0.02(-0.35%)
Mar 17, 2017 6.284 6.329 6.255 6.292 6,510,713 +0.04(+0.59%)
Mar 16, 2017 6.307 6.329 6.247 6.255 8,845,014 -0.05(-0.82%)
Mar 15, 2017 6.196 6.358 6.166 6.307 8,183,208 +0.16(+2.65%)
Mar 14, 2017 6.136 6.166 6.070 6.144 8,974,554 +0.01(+0.12%)
Mar 13, 2017 6.136 6.203 6.092 6.136 8,344,744 +0.01(+0.12%)
Mar 10, 2017 6.107 6.262 6.048 6.129 8,770,460 +0.02(+0.36%)
Mar 09, 2017 6.247 6.307 6.055 6.107 14,133,250 -0.15(-2.36%)
Mar 08, 2017 6.462 6.477 6.240 6.255 12,470,480 -0.24(-3.64%)
Mar 07, 2017 6.491 6.514 6.447 6.491 9,450,964 +0.00(+0.00%)
Mar 06, 2017 6.521 6.558 6.440 6.491 7,788,422 -0.04(-0.68%)
Mar 03, 2017 6.543 6.554 6.417 6.536 7,754,058 -0.02(-0.34%)
Mar 02, 2017 6.654 6.691 6.558 6.558 7,075,472 -0.10(-1.44%)
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.