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 (%)
Apr 29, 2016 6.367 6.381 6.240 6.282 6,290,554 -0.09(-1.44%)
Apr 28, 2016 6.296 6.374 6.296 6.374 5,675,234 +0.04(+0.56%)
Apr 27, 2016 6.310 6.353 6.282 6.339 5,832,905 +0.03(+0.45%)
Apr 26, 2016 6.289 6.321 6.240 6.310 5,788,678 +0.04(+0.68%)
Apr 25, 2016 6.254 6.275 6.204 6.268 9,222,439 +0.01(+0.11%)
Apr 22, 2016 6.247 6.310 6.219 6.261 8,667,661 +0.02(+0.34%)
Apr 21, 2016 6.367 6.367 6.169 6.240 11,800,174 -0.13(-2.00%)
Apr 20, 2016 6.494 6.502 6.367 6.367 10,283,804 -0.13(-2.07%)
Apr 19, 2016 6.438 6.502 6.410 6.502 8,985,974 +0.05(+0.77%)
Apr 18, 2016 6.410 6.473 6.399 6.452 7,217,161 +0.03(+0.44%)
Apr 15, 2016 6.395 6.452 6.381 6.424 9,469,150 +0.05(+0.78%)
Apr 14, 2016 6.367 6.395 6.332 6.374 3,949,307 +0.00(+0.00%)
Apr 13, 2016 6.431 6.445 6.318 6.374 5,575,078 -0.02(-0.33%)
Apr 12, 2016 6.346 6.445 6.318 6.395 10,407,400 +0.05(+0.78%)
Apr 11, 2016 6.310 6.360 6.275 6.346 14,975,150 +0.04(+0.67%)
Apr 08, 2016 6.275 6.346 6.272 6.303 12,726,142 +0.06(+0.91%)
Apr 07, 2016 6.261 6.310 6.211 6.247 7,172,026 -0.04(-0.56%)
Apr 06, 2016 6.282 6.318 6.254 6.282 8,698,340 +0.00(+0.00%)
Apr 05, 2016 6.162 6.310 6.162 6.282 14,538,242 +0.08(+1.25%)
Apr 04, 2016 6.190 6.240 6.169 6.204 7,860,220 +0.01(+0.11%)
Apr 01, 2016 6.261 6.268 6.134 6.197 7,030,211 -0.08(-1.24%)
Mar 31, 2016 6.247 6.310 6.233 6.275 9,891,703 +0.02(+0.34%)
Mar 30, 2016 6.268 6.282 6.219 6.254 7,236,398 +0.00(+0.00%)
Mar 29, 2016 6.148 6.254 6.119 6.254 10,733,361 +0.11(+1.81%)
Mar 28, 2016 6.024 6.156 5.996 6.142 9,449,890 +0.12(+1.97%)
Mar 24, 2016 5.982 6.024 6.024 6.024 10,093,269 +0.01(+0.23%)
Mar 23, 2016 6.003 6.080 5.937 6.010 10,137,711 +0.01(+0.23%)
Mar 22, 2016 5.899 5.996 5.840 5.996 11,113,103 +0.03(+0.47%)
Mar 21, 2016 5.920 6.059 5.920 5.968 13,534,530 +0.04(+0.71%)
Mar 18, 2016 6.024 6.073 5.927 5.927 17,989,046 -0.07(-1.16%)
Mar 17, 2016 6.122 6.191 5.975 5.996 17,095,858 -0.11(-1.82%)
Mar 16, 2016 6.003 6.129 5.972 6.108 8,879,971 +0.10(+1.74%)
Mar 15, 2016 5.982 6.024 5.961 6.003 4,779,839 +0.00(+0.00%)
Mar 14, 2016 5.961 6.031 5.954 6.003 6,380,621 +0.03(+0.58%)
Mar 11, 2016 5.913 5.982 5.871 5.968 11,167,508 +0.12(+2.02%)
Mar 10, 2016 5.954 5.975 5.787 5.850 11,272,524 +0.01(+0.12%)
Mar 09, 2016 5.836 5.906 5.829 5.843 6,487,084 +0.01(+0.24%)
Mar 08, 2016 5.899 5.941 5.808 5.829 5,649,156 -0.06(-1.06%)
Mar 07, 2016 5.871 5.913 5.826 5.892 5,805,587 +0.00(+0.00%)
Mar 04, 2016 5.885 5.899 5.822 5.892 5,464,622 +0.00(+0.00%)
Mar 03, 2016 5.836 5.913 5.815 5.892 7,959,799 +0.07(+1.20%)
Mar 02, 2016 5.773 5.871 5.641 5.822 7,842,528 +0.03(+0.48%)
Mar 01, 2016 5.571 5.801 5.557 5.794 9,191,552 +0.21(+3.74%)
Feb 29, 2016 5.530 5.606 5.509 5.585 7,772,761 +0.05(+0.88%)
Feb 26, 2016 5.578 5.620 5.523 5.537 5,206,966 -0.03(-0.63%)
Feb 25, 2016 5.467 5.606 5.460 5.571 5,869,791 +0.08(+1.52%)
Feb 24, 2016 5.432 5.516 5.286 5.488 5,954,137 +0.05(+0.90%)
Feb 23, 2016 5.439 5.516 5.397 5.439 3,718,598 +0.00(+0.00%)
Feb 22, 2016 5.418 5.502 5.418 5.439 4,477,981 +0.06(+1.17%)
Feb 19, 2016 5.342 5.397 5.303 5.376 4,267,532 +0.01(+0.26%)
Feb 18, 2016 5.328 5.411 5.286 5.362 4,678,860 +0.04(+0.79%)
Feb 17, 2016 5.251 5.408 5.237 5.321 6,692,488 +0.10(+2.00%)
Feb 16, 2016 5.140 5.251 5.119 5.216 5,467,042 +0.13(+2.60%)
Feb 12, 2016 5.077 5.084 5.084 5.084 4,813,156 +0.03(+0.69%)
Feb 11, 2016 5.035 5.077 4.945 5.049 7,644,338 -0.08(-1.49%)
Feb 10, 2016 5.014 5.202 4.986 5.126 6,596,630 +0.13(+2.51%)
Feb 09, 2016 5.063 5.091 4.952 5.000 7,967,109 -0.13(-2.58%)
Feb 08, 2016 5.383 5.418 5.077 5.133 7,352,339 -0.26(-4.90%)
Feb 05, 2016 5.495 5.530 5.390 5.397 9,228,296 -0.15(-2.76%)
Feb 04, 2016 5.571 5.634 5.512 5.551 8,585,030 -0.03(-0.50%)
Feb 03, 2016 5.390 5.592 5.369 5.578 10,771,969 +0.21(+3.89%)
Feb 02, 2016 5.369 5.460 5.307 5.369 9,314,525 +0.01(+0.13%)
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.