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 (%)
Aug 31, 2016 7.448 7.498 7.355 7.498 19,290,614 +0.03(+0.38%)
Aug 30, 2016 7.462 7.505 7.340 7.470 11,984,133 +0.02(+0.29%)
Aug 29, 2016 7.398 7.491 7.398 7.448 6,861,829 +0.07(+0.97%)
Aug 26, 2016 7.491 7.552 7.326 7.376 11,635,278 -0.11(-1.53%)
Aug 25, 2016 7.484 7.563 7.470 7.491 9,008,366 -0.02(-0.29%)
Aug 24, 2016 7.577 7.584 7.462 7.513 9,902,901 -0.09(-1.13%)
Aug 23, 2016 7.498 7.620 7.484 7.599 11,165,120 +0.14(+1.83%)
Aug 22, 2016 7.405 7.491 7.391 7.462 10,641,838 +0.06(+0.78%)
Aug 19, 2016 7.412 7.427 7.348 7.405 13,318,152 +0.01(+0.19%)
Aug 18, 2016 7.405 7.462 7.376 7.391 15,073,729 -0.02(-0.29%)
Aug 17, 2016 7.434 7.455 7.305 7.412 15,684,474 -0.04(-0.48%)
Aug 16, 2016 7.470 7.513 7.383 7.448 14,336,106 -0.04(-0.57%)
Aug 15, 2016 7.592 7.649 7.470 7.491 17,077,672 -0.11(-1.42%)
Aug 12, 2016 7.541 7.678 7.541 7.599 18,794,786 +0.06(+0.86%)
Aug 11, 2016 7.627 7.663 7.513 7.534 13,372,459 -0.09(-1.22%)
Aug 10, 2016 7.642 7.692 7.577 7.627 12,001,909 -0.01(-0.19%)
Aug 09, 2016 7.563 7.692 7.513 7.642 28,798,516 +0.09(+1.24%)
Aug 08, 2016 7.498 7.592 7.498 7.549 23,056,450 +0.06(+0.77%)
Aug 05, 2016 7.491 7.620 7.470 7.491 91,342,736 -0.04(-0.48%)
Aug 04, 2016 7.642 7.649 7.505 7.527 8,541,872 -0.01(-0.19%)
Aug 03, 2016 7.699 7.728 7.326 7.541 13,967,793 -0.19(-2.41%)
Aug 02, 2016 7.879 7.893 7.692 7.728 11,892,588 -0.16(-2.00%)
Aug 01, 2016 7.929 7.958 7.864 7.886 14,796,616 -0.05(-0.63%)
Jul 29, 2016 7.735 7.943 7.735 7.936 23,275,426 +0.20(+2.60%)
Jul 28, 2016 7.678 7.800 7.642 7.735 13,903,886 +0.06(+0.84%)
Jul 27, 2016 7.678 7.699 7.624 7.671 8,422,008 -0.01(-0.09%)
Jul 26, 2016 7.685 7.706 7.649 7.678 10,301,541 -0.01(-0.09%)
Jul 25, 2016 7.699 7.735 7.635 7.685 8,181,857 -0.03(-0.37%)
Jul 22, 2016 7.642 7.753 7.620 7.714 10,755,899 +0.05(+0.66%)
Jul 21, 2016 7.577 7.663 7.552 7.663 7,822,773 +0.06(+0.85%)
Jul 20, 2016 7.606 7.620 7.556 7.599 4,493,288 +0.00(+0.00%)
Jul 19, 2016 7.527 7.606 7.473 7.599 8,441,979 +0.06(+0.86%)
Jul 18, 2016 7.462 7.534 7.441 7.534 9,377,181 +0.09(+1.16%)
Jul 15, 2016 7.412 7.462 7.340 7.448 8,823,172 +0.04(+0.48%)
Jul 14, 2016 7.462 7.462 7.333 7.412 12,889,997 -0.04(-0.58%)
Jul 13, 2016 7.427 7.462 7.394 7.455 7,883,151 +0.04(+0.48%)
Jul 12, 2016 7.448 7.484 7.383 7.419 10,199,392 -0.04(-0.48%)
Jul 11, 2016 7.391 7.477 7.348 7.455 6,666,220 +0.06(+0.87%)
Jul 08, 2016 7.376 7.427 7.319 7.391 10,767,432 +0.05(+0.68%)
Jul 07, 2016 7.391 7.391 7.240 7.340 8,779,525 -0.06(-0.78%)
Jul 06, 2016 7.398 7.441 7.319 7.398 9,409,814 -0.03(-0.39%)
Jul 05, 2016 7.283 7.427 7.276 7.427 12,638,098 +0.13(+1.77%)
Jul 01, 2016 7.262 7.297 7.297 7.297 9,485,443 +0.02(+0.30%)
Jun 30, 2016 7.154 7.276 7.111 7.276 13,912,097 +0.11(+1.50%)
Jun 29, 2016 7.068 7.175 7.039 7.168 14,114,618 +0.13(+1.83%)
Jun 28, 2016 6.982 7.039 6.931 7.039 7,752,943 +0.12(+1.74%)
Jun 27, 2016 6.884 6.947 6.855 6.919 8,596,346 -0.01(-0.10%)
Jun 24, 2016 6.841 7.039 6.827 6.926 9,079,865 -0.01(-0.20%)
Jun 23, 2016 6.961 7.004 6.905 6.940 8,213,270 +0.01(+0.20%)
Jun 22, 2016 6.961 6.997 6.912 6.926 5,153,377 -0.03(-0.41%)
Jun 21, 2016 6.926 6.975 6.905 6.954 4,236,572 +0.04(+0.51%)
Jun 20, 2016 6.968 7.032 6.919 6.919 6,411,014 -0.01(-0.20%)
Jun 17, 2016 6.940 6.947 6.862 6.933 12,661,831 -0.01(-0.10%)
Jun 16, 2016 6.869 6.947 6.852 6.940 6,732,274 +0.06(+0.82%)
Jun 15, 2016 6.869 6.919 6.848 6.884 7,644,508 +0.02(+0.31%)
Jun 14, 2016 6.898 6.919 6.841 6.862 9,774,579 -0.04(-0.51%)
Jun 13, 2016 6.940 6.975 6.898 6.898 6,654,771 -0.04(-0.61%)
Jun 10, 2016 6.933 6.961 6.915 6.940 5,478,489 -0.05(-0.71%)
Jun 09, 2016 6.968 7.004 6.933 6.990 5,015,188 +0.01(+0.10%)
Jun 08, 2016 6.891 6.983 6.879 6.983 6,286,760 +0.07(+1.02%)
Jun 07, 2016 6.919 6.968 6.891 6.912 5,130,743 +0.01(+0.21%)
Jun 06, 2016 6.940 6.961 6.869 6.898 5,009,590 -0.04(-0.51%)
Jun 03, 2016 6.820 6.986 6.820 6.933 6,010,715 +0.09(+1.34%)
Jun 02, 2016 6.848 6.884 6.820 6.841 6,508,287 -0.01(-0.10%)
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.