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 (%)
Dec 30, 2016 6.255 6.255 6.255 0 +0.10(+1.56%)
Dec 29, 2016 6.070 6.188 6.048 6.159 5,825,875 +0.09(+1.46%)
Dec 28, 2016 6.070 6.114 6.033 6.070 5,885,318 -0.04(-0.64%)
Dec 27, 2016 6.131 6.152 6.080 6.109 3,330,950 -0.01(-0.12%)
Dec 23, 2016 6.116 6.116 6.116 0 +0.04(+0.72%)
Dec 22, 2016 6.072 6.123 6.021 6.072 4,401,517 -0.02(-0.36%)
Dec 21, 2016 6.167 6.232 6.087 6.094 5,890,307 -0.09(-1.41%)
Dec 20, 2016 6.174 6.261 6.123 6.181 5,181,830 -0.01(-0.23%)
Dec 19, 2016 6.101 6.211 6.080 6.196 8,366,965 +0.15(+2.40%)
Dec 16, 2016 5.927 6.101 5.927 6.051 18,734,744 +0.19(+3.23%)
Dec 15, 2016 6.007 6.058 5.847 5.861 13,640,806 -0.15(-2.54%)
Dec 14, 2016 6.181 6.218 6.007 6.014 10,161,937 -0.17(-2.71%)
Dec 13, 2016 6.261 6.287 6.120 6.181 7,609,803 -0.06(-0.93%)
Dec 12, 2016 6.181 6.247 6.131 6.240 6,614,135 +0.04(+0.59%)
Dec 09, 2016 6.196 6.261 6.152 6.203 6,185,818 +0.01(+0.12%)
Dec 08, 2016 6.080 6.247 6.051 6.196 9,398,438 +0.09(+1.55%)
Dec 07, 2016 6.014 6.131 6.014 6.101 8,546,553 +0.10(+1.70%)
Dec 06, 2016 6.000 6.072 5.978 6.000 5,673,960 -0.01(-0.12%)
Dec 05, 2016 5.956 6.007 5.869 6.007 11,586,993 +0.04(+0.61%)
Dec 02, 2016 5.905 6.043 5.891 5.971 9,794,671 +0.11(+1.86%)
Dec 01, 2016 6.014 6.051 5.811 5.861 13,273,950 -0.17(-2.77%)
Nov 30, 2016 6.109 6.174 6.003 6.029 13,435,519 -0.17(-2.70%)
Nov 29, 2016 6.072 6.232 6.072 6.196 10,379,571 +0.12(+2.04%)
Nov 28, 2016 6.109 6.181 6.051 6.072 5,596,778 -0.04(-0.71%)
Nov 25, 2016 6.065 6.160 6.036 6.116 2,618,816 +0.08(+1.33%)
Nov 23, 2016 6.036 6.036 6.036 0 -0.09(-1.43%)
Nov 22, 2016 6.014 6.145 6.000 6.123 7,540,004 +0.14(+2.31%)
Nov 21, 2016 6.051 6.101 5.985 5.985 9,353,460 -0.02(-0.36%)
Nov 18, 2016 6.058 6.065 5.949 6.007 8,835,324 -0.01(-0.12%)
Nov 17, 2016 6.094 6.203 5.992 6.014 8,158,741 -0.07(-1.19%)
Nov 16, 2016 6.087 6.138 5.971 6.087 12,524,990 +0.00(+0.00%)
Nov 15, 2016 6.181 6.247 6.051 6.087 16,054,399 -0.07(-1.06%)
Nov 14, 2016 6.036 6.174 5.861 6.152 18,309,806 +0.09(+1.44%)
Nov 11, 2016 5.876 6.196 5.861 6.065 14,303,267 +0.21(+3.60%)
Nov 10, 2016 6.349 6.349 5.818 5.854 26,413,160 -0.51(-8.00%)
Nov 09, 2016 6.509 6.531 6.305 6.363 9,693,762 -0.27(-4.06%)
Nov 08, 2016 6.611 6.654 6.552 6.632 6,880,211 -0.01(-0.22%)
Nov 07, 2016 6.545 6.669 6.531 6.647 10,636,031 +0.20(+3.16%)
Nov 04, 2016 6.451 6.478 6.385 6.443 10,078,254 -0.01(-0.23%)
Nov 03, 2016 6.465 6.509 6.436 6.458 10,368,820 +0.02(+0.34%)
Nov 02, 2016 6.676 6.698 6.407 6.436 9,898,509 -0.20(-3.07%)
Nov 01, 2016 6.814 6.821 6.603 6.640 8,650,425 -0.20(-2.87%)
Oct 31, 2016 6.741 6.843 6.720 6.836 7,290,535 +0.14(+2.06%)
Oct 28, 2016 6.683 6.763 6.683 6.698 8,215,630 +0.01(+0.22%)
Oct 27, 2016 6.938 6.938 6.683 6.683 8,437,597 -0.26(-3.77%)
Oct 26, 2016 7.011 7.018 6.880 6.945 4,014,297 -0.09(-1.34%)
Oct 25, 2016 7.003 7.069 6.989 7.040 3,838,738 +0.01(+0.10%)
Oct 24, 2016 7.069 7.112 6.981 7.032 3,910,619 +0.00(+0.00%)
Oct 21, 2016 7.047 7.112 7.011 7.032 5,673,310 -0.05(-0.72%)
Oct 20, 2016 7.076 7.105 6.996 7.083 6,214,714 -0.01(-0.10%)
Oct 19, 2016 7.069 7.134 7.025 7.090 4,195,307 +0.00(+0.00%)
Oct 18, 2016 7.090 7.101 7.018 7.090 6,120,880 +0.09(+1.25%)
Oct 17, 2016 7.061 7.094 7.003 7.003 6,056,764 -0.05(-0.72%)
Oct 14, 2016 7.040 7.120 6.996 7.054 6,350,518 +0.00(+0.00%)
Oct 13, 2016 6.967 7.080 6.952 7.054 9,165,308 +0.07(+0.94%)
Oct 12, 2016 6.887 7.036 6.858 6.989 10,297,820 +0.12(+1.69%)
Oct 11, 2016 6.989 7.025 6.858 6.872 6,557,569 -0.15(-2.07%)
Oct 10, 2016 6.938 7.069 6.931 7.018 8,147,938 +0.09(+1.37%)
Oct 07, 2016 7.003 7.156 6.916 6.923 8,401,160 -0.06(-0.83%)
Oct 06, 2016 6.974 7.011 6.712 6.981 11,113,115 -0.03(-0.41%)
Oct 05, 2016 7.294 7.367 7.011 7.011 10,870,004 -0.28(-3.89%)
Oct 04, 2016 7.447 7.461 7.236 7.294 17,624,634 -0.17(-2.34%)
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.