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 (%)
Jun 30, 2020 6.157 6.214 6.015 6.072 13,288,676 -0.06(-0.92%)
Jun 29, 2020 6.138 6.214 5.992 6.129 15,761,156 +0.07(+1.20%)
Jun 26, 2020 6.215 6.289 5.977 6.056 13,084,108 -0.21(-3.42%)
Jun 25, 2020 6.037 6.280 5.925 6.271 12,261,721 +0.19(+3.07%)
Jun 24, 2020 6.177 6.224 5.785 6.084 16,180,780 -0.21(-3.41%)
Jun 23, 2020 6.336 6.448 6.271 6.299 17,068,522 +0.07(+1.20%)
Jun 22, 2020 6.299 6.299 6.084 6.224 18,886,212 -0.10(-1.62%)
Jun 19, 2020 6.597 6.728 6.289 6.327 56,577,880 -0.19(-2.87%)
Jun 18, 2020 6.420 6.700 6.345 6.513 21,159,356 -0.03(-0.43%)
Jun 17, 2020 6.830 6.830 6.541 6.541 17,057,216 -0.22(-3.31%)
Jun 16, 2020 6.681 6.784 6.439 6.765 25,545,974 +0.43(+6.77%)
Jun 15, 2020 5.823 6.383 5.739 6.336 17,141,282 +0.26(+4.30%)
Jun 12, 2020 6.075 6.163 5.860 6.075 9,692,599 +0.38(+6.72%)
Jun 11, 2020 5.608 5.944 5.505 5.692 8,203,092 -0.53(-8.55%)
Jun 10, 2020 6.299 6.383 5.972 6.224 15,096,877 -0.15(-2.34%)
Jun 09, 2020 6.411 6.509 6.215 6.373 16,455,751 -0.35(-5.14%)
Jun 08, 2020 6.635 6.868 6.625 6.718 18,872,634 +0.30(+4.65%)
Jun 05, 2020 6.420 6.746 6.308 6.420 21,183,778 +0.43(+7.17%)
Jun 04, 2020 5.879 6.037 5.706 5.991 9,982,839 +0.07(+1.10%)
Jun 03, 2020 5.468 6.000 5.468 5.925 13,905,285 +0.55(+10.24%)
Jun 02, 2020 5.365 5.491 5.347 5.375 13,301,450 -0.02(-0.35%)
Jun 01, 2020 5.095 5.417 5.081 5.393 10,875,352 +0.28(+5.47%)
May 29, 2020 5.095 5.226 5.002 5.114 17,621,874 -0.08(-1.62%)
May 28, 2020 5.403 5.431 5.160 5.197 9,385,003 -0.16(-2.96%)
May 27, 2020 5.729 5.795 5.258 5.356 16,959,364 -0.10(-1.88%)
May 26, 2020 5.384 5.505 5.356 5.459 28,288,352 +0.37(+7.34%)
May 22, 2020 4.946 5.104 4.857 5.086 24,207,280 +0.13(+2.64%)
May 21, 2020 4.759 5.048 4.694 4.955 17,225,948 +0.18(+3.71%)
May 20, 2020 4.694 4.806 4.311 4.778 12,877,572 +0.14(+3.02%)
May 19, 2020 4.619 4.768 4.516 4.638 15,421,260 -0.01(-0.20%)
May 18, 2020 4.451 4.722 4.414 4.647 26,682,076 +0.44(+10.42%)
May 15, 2020 4.283 4.320 4.124 4.208 26,781,210 -0.14(-3.22%)
May 14, 2020 4.218 4.428 4.087 4.348 30,431,558 +0.01(+0.22%)
May 13, 2020 4.535 4.572 4.320 4.339 15,461,680 -0.24(-5.30%)
May 12, 2020 4.974 4.992 4.563 4.582 13,942,298 -0.36(-7.36%)
May 11, 2020 5.020 5.067 4.866 4.946 8,810,238 -0.17(-3.28%)
May 08, 2020 5.039 5.132 4.988 5.114 5,128,255 +0.20(+3.98%)
May 07, 2020 4.871 5.030 4.852 4.918 9,167,490 +0.15(+3.13%)
May 06, 2020 4.946 4.974 4.751 4.768 7,370,377 -0.15(-3.04%)
May 05, 2020 4.936 5.081 4.908 4.918 11,615,059 +0.10(+2.13%)
May 04, 2020 4.787 4.876 4.703 4.815 12,768,190 -0.12(-2.46%)
May 01, 2020 4.908 4.964 4.778 4.936 7,031,860 -0.18(-3.47%)
Apr 30, 2020 5.235 5.235 5.039 5.114 11,592,160 -0.21(-4.03%)
Apr 29, 2020 5.104 5.412 5.039 5.328 13,675,117 +0.45(+9.18%)
Apr 28, 2020 4.899 5.048 4.712 4.880 19,720,272 +0.19(+3.98%)
Apr 27, 2020 4.432 4.796 4.358 4.694 23,087,294 +0.33(+7.48%)
Apr 24, 2020 4.264 4.474 4.264 4.367 32,357,424 +0.11(+2.63%)
Apr 23, 2020 4.451 4.544 4.246 4.255 28,500,952 -0.17(-3.80%)
Apr 22, 2020 4.731 4.754 4.414 4.423 12,092,771 -0.18(-3.85%)
Apr 21, 2020 4.199 4.647 4.199 4.600 21,223,346 +0.20(+4.45%)
Apr 20, 2020 4.479 4.600 4.376 4.404 20,281,618 -0.19(-4.06%)
Apr 17, 2020 4.554 4.647 4.423 4.591 21,254,830 -0.06(-1.20%)
Apr 16, 2020 4.712 4.740 4.330 4.647 8,599,120 -0.07(-1.58%)
Apr 15, 2020 4.759 4.759 4.386 4.722 12,025,833 -0.21(-4.17%)
Apr 14, 2020 5.058 5.123 4.787 4.927 25,038,498 +0.07(+1.54%)
Apr 13, 2020 5.058 5.123 4.675 4.852 23,462,502 -0.07(-1.52%)
Apr 09, 2020 4.722 5.249 4.675 4.927 31,137,544 +0.45(+10.00%)
Apr 08, 2020 4.283 4.554 4.152 4.479 12,046,180 +0.31(+7.38%)
Apr 07, 2020 4.498 4.638 4.120 4.171 16,728,544 +0.03(+0.68%)
Apr 06, 2020 4.059 4.339 3.945 4.143 13,163,926 +0.41(+11.00%)
Apr 03, 2020 3.816 3.872 3.555 3.732 10,796,417 -0.14(-3.61%)
Apr 02, 2020 3.574 4.031 3.546 3.872 11,907,740 +0.14(+3.75%)
Apr 01, 2020 4.246 4.292 3.677 3.732 14,274,530 -0.83(-18.20%)
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%)
Jan 02, 2020 8.425 8.425 8.098 8.189 7,826,807 -0.20(-2.38%)
Dec 31, 2019 8.271 8.389 8.262 8.389 7,282,229 +0.10(+1.20%)
Dec 30, 2019 8.262 8.307 8.234 8.289 4,423,290 -0.01(-0.14%)
Dec 27, 2019 8.238 8.300 8.211 8.300 5,822,571 +0.09(+1.09%)
Dec 26, 2019 8.202 8.255 8.162 8.211 7,181,562 +0.04(+0.44%)
Dec 24, 2019 8.148 8.229 8.139 8.175 4,106,926 +0.04(+0.55%)
Dec 23, 2019 8.264 8.291 8.130 8.130 9,626,320 -0.13(-1.52%)
Dec 20, 2019 8.247 8.264 8.188 8.255 14,544,129 +0.02(+0.22%)
Dec 19, 2019 8.202 8.238 8.139 8.238 9,254,352 +0.05(+0.66%)
Dec 18, 2019 8.166 8.247 8.148 8.184 8,162,226 +0.02(+0.22%)
Dec 17, 2019 8.273 8.300 8.139 8.166 9,435,041 -0.07(-0.87%)
Dec 16, 2019 8.175 8.273 8.130 8.238 10,609,888 +0.05(+0.66%)
Dec 13, 2019 8.184 8.211 8.068 8.184 16,452,414 -0.02(-0.22%)
Dec 12, 2019 8.443 8.479 8.175 8.202 16,769,751 -0.21(-2.55%)
Dec 11, 2019 8.560 8.604 8.399 8.416 10,502,418 -0.16(-1.88%)
Dec 10, 2019 8.622 8.676 8.577 8.577 6,676,889 -0.04(-0.42%)
Dec 09, 2019 8.640 8.649 8.577 8.613 10,394,982 -0.01(-0.10%)
Dec 06, 2019 8.613 8.658 8.595 8.622 7,551,297 +0.03(+0.31%)
Dec 05, 2019 8.542 8.640 8.524 8.595 11,827,255 +0.03(+0.31%)
Dec 04, 2019 8.569 8.649 8.515 8.569 12,651,689 -0.03(-0.31%)
Dec 03, 2019 8.542 8.640 8.524 8.595 9,565,850 +0.05(+0.63%)
Dec 02, 2019 8.703 8.721 8.533 8.542 13,037,198 -0.19(-2.15%)
Nov 29, 2019 8.747 8.819 8.721 8.729 4,010,886 -0.02(-0.20%)
Nov 27, 2019 8.694 8.792 8.609 8.747 12,570,886 +0.07(+0.82%)
Nov 26, 2019 8.649 8.703 8.604 8.676 21,683,386 +0.06(+0.73%)
Nov 25, 2019 8.640 8.703 8.604 8.613 9,421,728 -0.01(-0.10%)
Nov 22, 2019 8.676 8.694 8.524 8.622 10,099,664 -0.02(-0.21%)
Nov 21, 2019 8.712 8.756 8.640 8.640 13,930,135 -0.10(-1.13%)
Nov 20, 2019 8.649 8.765 8.640 8.738 24,942,988 +0.09(+1.03%)
Nov 19, 2019 8.640 8.721 8.604 8.649 7,706,480 +0.03(+0.31%)
Nov 18, 2019 8.586 8.729 8.569 8.622 7,428,702 +0.05(+0.63%)
Nov 15, 2019 8.479 8.573 8.416 8.569 10,192,574 +0.11(+1.27%)
Nov 14, 2019 8.470 8.488 8.399 8.461 13,913,374 +0.03(+0.32%)
Nov 13, 2019 8.461 8.497 8.408 8.434 17,893,786 +0.00(+0.00%)
Nov 12, 2019 8.434 8.551 8.363 8.434 15,264,004 +0.00(+0.00%)
Nov 11, 2019 8.399 8.470 8.399 8.434 12,112,035 +0.04(+0.43%)
Nov 08, 2019 8.336 8.416 8.318 8.399 11,254,944 +0.03(+0.32%)
Nov 07, 2019 8.354 8.425 8.309 8.372 16,777,714 +0.00(+0.00%)
Nov 06, 2019 8.533 8.586 8.309 8.372 21,722,174 -0.12(-1.37%)
Nov 05, 2019 8.721 8.756 8.443 8.488 17,390,072 -0.28(-3.16%)
Nov 04, 2019 8.756 8.783 8.685 8.765 9,598,608 -0.02(-0.20%)
Nov 01, 2019 8.819 8.837 8.703 8.783 9,699,403 -0.02(-0.20%)
Oct 31, 2019 8.882 8.904 8.783 8.801 10,719,527 -0.04(-0.51%)
Oct 30, 2019 8.783 8.908 8.756 8.846 10,831,920 +0.12(+1.33%)
Oct 29, 2019 8.756 8.814 8.721 8.729 11,924,597 -0.03(-0.31%)
Oct 28, 2019 8.729 8.810 8.712 8.756 10,616,219 +0.03(+0.31%)
Oct 25, 2019 8.774 8.828 8.703 8.729 13,409,870 -0.04(-0.51%)
Oct 24, 2019 8.801 8.828 8.743 8.774 13,694,927 +0.00(+0.00%)
Oct 23, 2019 8.828 8.855 8.747 8.774 19,314,858 -0.02(-0.20%)
Oct 22, 2019 8.944 8.953 8.774 8.792 11,787,093 -0.10(-1.11%)
Oct 21, 2019 8.792 8.899 8.792 8.890 13,554,859 +0.08(+0.91%)
Oct 18, 2019 8.765 8.828 8.715 8.810 13,597,814 +0.09(+1.03%)
Oct 17, 2019 8.685 8.770 8.671 8.721 10,129,902 +0.04(+0.41%)
Oct 16, 2019 8.676 8.729 8.613 8.685 12,948,689 +0.02(+0.21%)
Oct 15, 2019 8.676 8.712 8.595 8.667 18,021,728 -0.01(-0.10%)
Oct 14, 2019 8.756 8.756 8.624 8.676 8,207,775 -0.05(-0.61%)
Oct 11, 2019 8.729 8.783 8.680 8.729 11,769,022 +0.01(+0.10%)
Oct 10, 2019 8.703 8.756 8.685 8.721 10,974,296 +0.00(+0.00%)
Oct 09, 2019 8.890 8.899 8.712 8.721 21,608,610 -0.12(-1.32%)
Oct 08, 2019 8.873 8.944 8.797 8.837 16,841,086 -0.04(-0.50%)
Oct 07, 2019 8.935 8.944 8.837 8.882 17,856,702 -0.11(-1.19%)
Oct 04, 2019 8.944 8.989 8.855 8.989 21,800,374 +0.07(+0.80%)
Oct 03, 2019 8.774 8.917 8.774 8.917 13,366,948 +0.14(+1.63%)
Oct 02, 2019 8.703 8.774 8.631 8.774 15,122,046 +0.05(+0.62%)
Oct 01, 2019 8.729 8.846 8.649 8.721 13,135,815 -0.03(-0.31%)
Sep 30, 2019 8.658 8.855 8.658 8.747 16,801,210 +0.12(+1.35%)
Sep 27, 2019 8.765 8.810 8.577 8.631 16,783,916 -0.12(-1.35%)
Sep 26, 2019 8.617 8.935 8.582 8.750 45,569,284 +0.17(+1.95%)
Sep 25, 2019 8.591 8.697 8.556 8.582 31,672,650 +0.02(+0.21%)
Sep 24, 2019 8.450 8.582 8.423 8.564 99,098,616 -0.02(-0.21%)
Sep 23, 2019 8.653 8.767 8.573 8.582 27,534,596 -0.06(-0.71%)
Sep 20, 2019 8.600 8.670 8.547 8.644 22,767,892 +0.04(+0.51%)
Sep 19, 2019 8.661 8.679 8.573 8.600 9,548,733 -0.03(-0.31%)
Sep 18, 2019 8.741 8.741 8.547 8.626 10,710,249 -0.09(-1.01%)
Sep 17, 2019 8.626 8.741 8.608 8.714 18,200,732 +0.12(+1.44%)
Sep 16, 2019 8.459 8.600 8.388 8.591 12,067,504 +0.14(+1.67%)
Sep 13, 2019 8.591 8.679 8.379 8.450 13,009,592 -0.17(-1.94%)
Sep 12, 2019 8.600 8.688 8.538 8.617 17,934,434 +0.11(+1.24%)
Sep 11, 2019 8.265 8.573 8.220 8.511 33,435,588 +0.23(+2.77%)
Sep 10, 2019 8.467 8.511 8.212 8.282 24,538,384 -0.23(-2.69%)
Sep 09, 2019 8.511 8.547 8.467 8.511 8,179,651 -0.01(-0.10%)
Sep 06, 2019 8.529 8.564 8.503 8.520 9,503,769 +0.00(+0.00%)
Sep 05, 2019 8.732 8.767 8.489 8.520 10,326,911 -0.22(-2.52%)
Sep 04, 2019 8.697 8.758 8.626 8.741 11,708,990 +0.09(+1.02%)
Sep 03, 2019 8.564 8.661 8.547 8.653 11,057,172 +0.05(+0.62%)
Aug 30, 2019 8.520 8.644 8.511 8.600 8,734,398 +0.08(+0.93%)
Aug 29, 2019 8.494 8.538 8.425 8.520 4,367,420 +0.06(+0.73%)
Aug 28, 2019 8.397 8.485 8.370 8.459 7,310,896 +0.08(+0.95%)
Aug 27, 2019 8.459 8.542 8.370 8.379 12,910,869 -0.04(-0.52%)
Aug 26, 2019 8.326 8.423 8.273 8.423 11,000,332 +0.15(+1.81%)
Aug 23, 2019 8.441 8.485 8.256 8.273 14,158,094 -0.19(-2.19%)
Aug 22, 2019 8.441 8.476 8.370 8.459 8,237,234 +0.04(+0.42%)
Aug 21, 2019 8.406 8.441 8.370 8.423 5,621,136 +0.03(+0.32%)
Aug 20, 2019 8.556 8.556 8.370 8.397 9,805,587 -0.11(-1.35%)
Aug 19, 2019 8.520 8.569 8.467 8.511 12,094,290 +0.03(+0.31%)
Aug 16, 2019 8.414 8.520 8.379 8.485 4,376,439 +0.05(+0.63%)
Aug 15, 2019 8.335 8.459 8.304 8.432 13,469,140 +0.12(+1.49%)
Aug 14, 2019 8.317 8.406 8.291 8.309 12,974,514 -0.09(-1.05%)
Aug 13, 2019 8.414 8.463 8.362 8.397 11,735,391 -0.04(-0.42%)
Aug 12, 2019 8.556 8.556 8.406 8.432 8,622,103 -0.13(-1.54%)
Aug 09, 2019 8.591 8.591 8.450 8.564 10,674,267 -0.04(-0.51%)
Aug 08, 2019 8.503 8.617 8.441 8.608 12,513,733 +0.11(+1.24%)
Aug 07, 2019 8.106 8.556 8.009 8.503 20,348,818 +0.42(+5.24%)
Aug 06, 2019 7.947 8.141 7.929 8.079 15,389,440 +0.17(+2.12%)
Aug 05, 2019 8.062 8.062 7.832 7.912 17,181,280 -0.19(-2.29%)
Aug 02, 2019 7.991 8.106 7.969 8.097 8,885,642 +0.10(+1.21%)
Aug 01, 2019 8.026 8.062 7.956 8.000 8,093,485 -0.04(-0.55%)
Jul 31, 2019 8.141 8.194 7.982 8.044 10,199,909 -0.11(-1.30%)
Jul 30, 2019 8.150 8.234 8.132 8.150 10,141,518 +0.00(+0.00%)
Jul 29, 2019 8.159 8.212 8.132 8.150 13,195,676 +0.02(+0.22%)
Jul 26, 2019 8.026 8.185 7.991 8.132 12,634,770 +0.11(+1.43%)
Jul 25, 2019 8.018 8.053 7.957 8.018 9,037,364 -0.01(-0.11%)
Jul 24, 2019 7.938 8.035 7.885 8.026 8,770,190 +0.11(+1.45%)
Jul 23, 2019 7.841 7.938 7.788 7.912 7,743,376 +0.09(+1.13%)
Jul 22, 2019 7.841 7.850 7.735 7.824 6,088,510 +0.04(+0.57%)
Jul 19, 2019 7.929 7.929 7.762 7.779 10,636,059 -0.15(-1.89%)
Jul 18, 2019 7.973 7.973 7.881 7.929 9,106,476 -0.08(-0.99%)
Jul 17, 2019 8.062 8.115 7.923 8.009 11,921,435 -0.03(-0.33%)
Jul 16, 2019 8.053 8.070 7.973 8.035 9,508,691 -0.06(-0.76%)
Jul 15, 2019 8.070 8.132 8.035 8.097 9,895,200 +0.04(+0.55%)
Jul 12, 2019 8.088 8.097 8.018 8.053 8,990,968 -0.04(-0.44%)
Jul 11, 2019 8.273 8.291 8.044 8.088 12,902,710 -0.15(-1.82%)
Jul 10, 2019 8.106 8.282 8.062 8.238 14,898,548 +0.19(+2.30%)
Jul 09, 2019 8.053 8.123 8.009 8.053 6,909,350 -0.02(-0.22%)
Jul 08, 2019 8.079 8.106 8.009 8.070 5,395,250 -0.01(-0.11%)
Jul 05, 2019 8.009 8.115 7.903 8.079 6,587,844 +0.00(+0.00%)
Jul 03, 2019 8.009 8.097 7.973 8.079 5,277,100 +0.10(+1.22%)
Jul 02, 2019 7.894 7.991 7.859 7.982 11,280,237 +0.11(+1.34%)
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.