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, 2018 5.796 5.809 5.748 5.780 20,545,604 +0.01(+0.14%)
May 30, 2018 5.764 5.833 5.740 5.772 8,596,829 +0.02(+0.42%)
May 29, 2018 5.716 5.796 5.683 5.748 8,494,448 +0.02(+0.42%)
May 25, 2018 5.724 5.724 5.724 0 +0.06(+1.00%)
May 24, 2018 5.708 5.732 5.627 5.667 6,241,314 -0.02(-0.28%)
May 23, 2018 5.651 5.740 5.635 5.683 5,742,095 +0.06(+1.15%)
May 22, 2018 5.595 5.651 5.554 5.619 8,029,958 +0.02(+0.43%)
May 21, 2018 5.514 5.619 5.474 5.595 5,987,666 +0.06(+1.02%)
May 18, 2018 5.570 5.583 5.498 5.538 4,873,912 -0.02(-0.29%)
May 17, 2018 5.595 5.611 5.538 5.554 7,486,966 -0.03(-0.58%)
May 16, 2018 5.700 5.716 5.579 5.587 12,234,762 -0.06(-1.00%)
May 15, 2018 5.659 5.683 5.607 5.643 33,390,996 -0.06(-1.13%)
May 14, 2018 5.708 5.724 5.663 5.708 10,270,062 +0.01(+0.14%)
May 11, 2018 5.756 5.768 5.667 5.700 7,173,301 -0.04(-0.70%)
May 10, 2018 5.683 5.762 5.651 5.740 9,660,142 +0.10(+1.72%)
May 09, 2018 5.579 5.683 5.562 5.643 19,537,702 +0.06(+1.16%)
May 08, 2018 5.635 5.651 5.579 5.579 10,538,693 -0.06(-1.14%)
May 07, 2018 5.619 5.651 5.587 5.643 9,115,581 +0.04(+0.72%)
May 04, 2018 5.562 5.659 5.506 5.603 13,374,360 +0.07(+1.31%)
May 03, 2018 5.490 5.546 5.457 5.530 11,489,349 +0.03(+0.59%)
May 02, 2018 5.490 5.566 5.453 5.498 12,787,154 +0.00(+0.00%)
May 01, 2018 5.490 5.522 5.401 5.498 8,315,232 +0.01(+0.15%)
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%)
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.