Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Vereit Inc (NY: VER )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Vereit Inc (NY: VER )

Historical Prices