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 28, 2019 7.841 7.992 7.828 7.947 18,108,238 +0.11(+1.35%)
Jun 27, 2019 7.806 7.885 7.788 7.841 10,724,642 +0.08(+0.99%)
Jun 26, 2019 8.033 8.033 7.729 7.764 21,480,036 -0.25(-3.14%)
Jun 25, 2019 8.181 8.224 8.007 8.016 15,458,894 -0.16(-1.91%)
Jun 24, 2019 8.294 8.294 8.129 8.172 13,948,656 -0.08(-0.95%)
Jun 21, 2019 8.337 8.389 8.181 8.250 17,914,620 -0.12(-1.45%)
Jun 20, 2019 8.415 8.424 8.346 8.372 9,850,982 +0.03(+0.31%)
Jun 19, 2019 8.302 8.372 8.242 8.346 16,006,503 +0.03(+0.31%)
Jun 18, 2019 8.424 8.437 8.302 8.320 11,988,426 -0.07(-0.83%)
Jun 17, 2019 8.311 8.411 8.294 8.389 13,698,416 +0.11(+1.36%)
Jun 14, 2019 8.250 8.368 8.211 8.276 17,822,732 +0.03(+0.32%)
Jun 13, 2019 8.051 8.268 8.033 8.250 28,666,916 +0.10(+1.28%)
Jun 12, 2019 8.059 8.155 8.033 8.146 10,113,611 +0.11(+1.41%)
Jun 11, 2019 8.007 8.051 7.946 8.033 17,749,950 +0.19(+2.44%)
Jun 10, 2019 7.851 7.877 7.764 7.842 17,607,038 -0.01(-0.11%)
Jun 07, 2019 7.868 7.925 7.833 7.851 15,297,666 +0.02(+0.22%)
Jun 06, 2019 7.755 7.859 7.721 7.833 14,493,132 +0.02(+0.22%)
Jun 05, 2019 7.660 7.816 7.590 7.816 9,381,630 +0.21(+2.74%)
Jun 04, 2019 7.729 7.729 7.529 7.608 12,688,038 -0.12(-1.57%)
Jun 03, 2019 7.764 7.816 7.634 7.729 15,597,891 +0.02(+0.23%)
May 31, 2019 7.477 7.712 7.469 7.712 22,807,574 +0.21(+2.78%)
May 30, 2019 7.417 7.525 7.399 7.503 16,253,072 +0.11(+1.53%)
May 29, 2019 7.460 7.469 7.347 7.391 16,040,261 -0.06(-0.82%)
May 28, 2019 7.529 7.556 7.451 7.451 17,779,460 -0.06(-0.81%)
May 24, 2019 7.556 7.599 7.512 7.512 5,933,656 -0.03(-0.35%)
May 23, 2019 7.443 7.538 7.425 7.538 8,961,245 +0.05(+0.70%)
May 22, 2019 7.408 7.503 7.391 7.486 4,090,519 +0.06(+0.82%)
May 21, 2019 7.391 7.456 7.367 7.425 6,917,376 +0.05(+0.71%)
May 20, 2019 7.521 7.521 7.331 7.373 8,415,190 -0.15(-1.96%)
May 17, 2019 7.503 7.529 7.460 7.521 6,902,736 -0.01(-0.12%)
May 16, 2019 7.477 7.564 7.460 7.529 6,851,300 +0.04(+0.58%)
May 15, 2019 7.391 7.512 7.373 7.486 11,189,627 +0.10(+1.29%)
May 14, 2019 7.347 7.412 7.330 7.391 8,282,918 +0.03(+0.47%)
May 13, 2019 7.217 7.369 7.217 7.356 9,512,593 +0.06(+0.83%)
May 10, 2019 7.147 7.304 7.147 7.295 6,562,476 +0.16(+2.19%)
May 09, 2019 7.191 7.191 7.069 7.139 9,118,811 -0.02(-0.24%)
May 08, 2019 7.121 7.226 7.121 7.156 6,422,386 +0.04(+0.61%)
May 07, 2019 7.208 7.252 7.100 7.113 11,743,211 -0.14(-1.92%)
May 06, 2019 7.191 7.286 7.173 7.252 6,153,923 -0.03(-0.36%)
May 03, 2019 7.226 7.286 7.169 7.278 8,379,846 +0.06(+0.84%)
May 02, 2019 7.147 7.252 7.147 7.217 8,953,615 +0.07(+0.97%)
May 01, 2019 7.199 7.252 7.142 7.147 6,971,027 -0.03(-0.36%)
Apr 30, 2019 7.130 7.191 7.078 7.173 5,603,206 +0.06(+0.85%)
Apr 29, 2019 7.182 7.226 7.113 7.113 4,081,320 -0.10(-1.33%)
Apr 26, 2019 7.173 7.240 7.139 7.208 4,276,226 +0.07(+0.97%)
Apr 25, 2019 7.121 7.189 7.095 7.139 5,565,857 +0.01(+0.12%)
Apr 24, 2019 7.121 7.195 7.095 7.130 5,170,644 +0.06(+0.86%)
Apr 23, 2019 7.000 7.087 6.956 7.069 6,944,770 +0.10(+1.50%)
Apr 22, 2019 7.000 7.008 6.913 6.965 9,727,985 -0.04(-0.62%)
Apr 18, 2019 6.974 7.026 6.956 7.008 5,237,475 +0.06(+0.87%)
Apr 17, 2019 7.087 7.113 6.882 6.948 11,480,117 -0.11(-1.60%)
Apr 16, 2019 7.278 7.278 7.052 7.061 8,726,316 -0.17(-2.40%)
Apr 15, 2019 7.252 7.278 7.199 7.234 7,808,770 -0.02(-0.24%)
Apr 12, 2019 7.269 7.269 7.165 7.252 4,208,289 +0.02(+0.24%)
Apr 11, 2019 7.243 7.278 7.182 7.234 5,672,442 +0.00(+0.00%)
Apr 10, 2019 7.139 7.252 7.113 7.234 11,253,473 +0.14(+1.96%)
Apr 09, 2019 7.191 7.191 7.095 7.095 8,449,214 -0.10(-1.33%)
Apr 08, 2019 7.234 7.243 7.169 7.191 7,188,278 -0.03(-0.48%)
Apr 05, 2019 7.260 7.260 7.191 7.226 8,815,218 -0.02(-0.24%)
Apr 04, 2019 7.208 7.243 7.165 7.243 9,735,556 +0.02(+0.24%)
Apr 03, 2019 7.312 7.325 7.182 7.226 16,052,131 -0.09(-1.19%)
Apr 02, 2019 7.330 7.330 7.230 7.312 13,154,047 +0.02(+0.24%)
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.