Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Jan 31, 2019 6.809 6.903 6.745 6.903 10,186,753 +0.08(+1.13%)
Jan 30, 2019 6.801 6.903 6.775 6.826 14,730,924 +0.03(+0.38%)
Jan 29, 2019 6.664 6.809 6.664 6.801 8,750,583 +0.15(+2.18%)
Jan 28, 2019 6.519 6.724 6.493 6.655 13,408,212 +0.11(+1.70%)
Jan 25, 2019 6.485 6.570 6.485 6.544 11,163,516 +0.06(+0.92%)
Jan 24, 2019 6.553 6.553 6.450 6.485 6,995,187 -0.06(-0.91%)
Jan 23, 2019 6.613 6.621 6.519 6.544 8,201,678 -0.07(-1.03%)
Jan 22, 2019 6.647 6.655 6.549 6.613 5,248,997 -0.03(-0.39%)
Jan 18, 2019 6.638 6.664 6.579 6.638 6,621,022 +0.03(+0.39%)
Jan 17, 2019 6.570 6.638 6.557 6.613 7,019,049 +0.03(+0.39%)
Jan 16, 2019 6.493 6.596 6.493 6.587 7,171,223 +0.09(+1.31%)
Jan 15, 2019 6.510 6.561 6.467 6.502 7,449,897 +0.03(+0.40%)
Jan 14, 2019 6.459 6.527 6.442 6.476 8,856,498 +0.01(+0.13%)
Jan 11, 2019 6.425 6.485 6.416 6.467 6,181,977 +0.02(+0.26%)
Jan 10, 2019 6.348 6.467 6.331 6.450 6,872,180 +0.04(+0.67%)
Jan 09, 2019 6.399 6.433 6.314 6.408 6,831,726 +0.01(+0.13%)
Jan 08, 2019 6.288 6.408 6.237 6.399 12,286,117 +0.16(+2.60%)
Jan 07, 2019 6.220 6.297 6.203 6.237 10,215,764 +0.03(+0.55%)
Jan 04, 2019 6.151 6.262 6.126 6.203 5,591,356 +0.08(+1.26%)
Jan 03, 2019 6.015 6.177 6.015 6.126 9,132,763 +0.11(+1.85%)
Jan 02, 2019 6.057 6.066 5.980 6.015 9,070,429 -0.09(-1.54%)
Dec 31, 2018 6.117 6.139 6.015 6.109 9,968,696 -0.01(-0.14%)
Dec 28, 2018 6.194 6.245 6.083 6.117 9,071,527 -0.03(-0.45%)
Dec 27, 2018 6.103 6.145 5.944 6.145 10,249,160 +0.01(+0.14%)
Dec 26, 2018 5.885 6.145 5.831 6.137 11,095,391 +0.25(+4.27%)
Dec 24, 2018 6.111 6.120 5.847 5.885 7,884,383 -0.24(-3.97%)
Dec 21, 2018 6.178 6.304 6.086 6.128 16,282,050 -0.06(-0.95%)
Dec 20, 2018 6.279 6.329 6.137 6.187 10,955,152 -0.09(-1.47%)
Dec 19, 2018 6.388 6.388 6.229 6.279 16,805,768 -0.13(-1.96%)
Dec 18, 2018 6.363 6.447 6.287 6.405 12,754,389 +0.08(+1.33%)
Dec 17, 2018 6.572 6.581 6.288 6.321 15,081,571 -0.25(-3.83%)
Dec 14, 2018 6.522 6.598 6.505 6.572 10,743,645 +0.03(+0.38%)
Dec 13, 2018 6.338 6.547 6.338 6.547 14,244,434 +0.22(+3.44%)
Dec 12, 2018 6.581 6.589 6.329 6.329 8,566,827 -0.21(-3.21%)
Dec 11, 2018 6.572 6.623 6.531 6.539 9,750,792 +0.00(+0.00%)
Dec 10, 2018 6.547 6.572 6.438 6.539 12,964,437 -0.01(-0.13%)
Dec 07, 2018 6.606 6.606 6.522 6.547 9,725,070 -0.08(-1.14%)
Dec 06, 2018 6.371 6.631 6.300 6.623 16,707,636 +0.20(+3.13%)
Dec 04, 2018 6.505 6.539 6.392 6.422 12,497,016 -0.08(-1.16%)
Dec 03, 2018 6.464 6.505 6.396 6.497 10,210,186 +0.08(+1.31%)
Nov 30, 2018 6.413 6.455 6.363 6.413 13,620,443 +0.02(+0.26%)
Nov 29, 2018 6.413 6.413 6.304 6.396 7,107,162 -0.02(-0.26%)
Nov 28, 2018 6.304 6.447 6.287 6.413 13,757,074 +0.10(+1.59%)
Nov 27, 2018 6.279 6.338 6.237 6.313 7,624,609 +0.03(+0.53%)
Nov 26, 2018 6.296 6.313 6.246 6.279 9,468,622 -0.01(-0.13%)
Nov 23, 2018 6.287 6.329 6.229 6.287 2,685,106 +0.00(+0.00%)
Nov 21, 2018 6.287 6.287 6.287 0 -0.02(-0.27%)
Nov 20, 2018 6.271 6.338 6.212 6.304 14,662,315 -0.02(-0.27%)
Nov 19, 2018 6.464 6.501 6.287 6.321 13,613,715 -0.14(-2.20%)
Nov 16, 2018 6.396 6.472 6.363 6.464 13,558,534 +0.07(+1.05%)
Nov 15, 2018 6.422 6.422 6.321 6.396 13,503,876 -0.06(-0.91%)
Nov 14, 2018 6.472 6.497 6.413 6.455 6,894,843 -0.02(-0.26%)
Nov 13, 2018 6.405 6.472 6.350 6.472 11,754,934 +0.08(+1.18%)
Nov 12, 2018 6.455 6.505 6.371 6.396 7,440,413 -0.05(-0.78%)
Nov 09, 2018 6.413 6.451 6.384 6.447 8,614,169 +0.03(+0.52%)
Nov 08, 2018 6.321 6.443 6.296 6.413 11,332,374 +0.07(+1.06%)
Nov 07, 2018 6.262 6.346 6.246 6.346 6,509,730 +0.08(+1.34%)
Nov 06, 2018 6.329 6.346 6.195 6.262 9,490,309 -0.05(-0.80%)
Nov 05, 2018 6.220 6.355 6.178 6.313 16,132,232 +0.10(+1.62%)
Nov 02, 2018 6.195 6.212 6.095 6.212 12,520,754 +0.02(+0.27%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.