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 (%)
Oct 31, 2017 6.078 6.132 6.031 6.132 12,423,214 +0.05(+0.90%)
Oct 30, 2017 6.101 6.155 6.039 6.078 11,410,689 -0.05(-0.89%)
Oct 27, 2017 6.008 6.175 5.984 6.132 20,219,332 +0.11(+1.81%)
Oct 26, 2017 6.109 6.109 5.969 6.023 15,617,479 -0.04(-0.64%)
Oct 25, 2017 6.163 6.179 6.062 6.062 8,361,995 -0.12(-1.89%)
Oct 24, 2017 6.187 6.233 6.155 6.179 11,599,312 -0.02(-0.25%)
Oct 23, 2017 6.280 6.295 6.187 6.194 10,141,556 -0.07(-1.12%)
Oct 20, 2017 6.326 6.326 6.218 6.264 20,716,748 -0.04(-0.62%)
Oct 19, 2017 6.373 6.420 6.288 6.303 21,798,336 -0.09(-1.46%)
Oct 18, 2017 6.381 6.420 6.295 6.396 18,039,244 +0.01(+0.12%)
Oct 17, 2017 6.420 6.447 6.342 6.389 18,730,590 -0.03(-0.48%)
Oct 16, 2017 6.560 6.583 6.404 6.420 14,670,785 -0.12(-1.78%)
Oct 13, 2017 6.529 6.630 6.505 6.536 16,617,299 +0.02(+0.36%)
Oct 12, 2017 6.497 6.529 6.459 6.513 10,634,989 +0.02(+0.24%)
Oct 11, 2017 6.497 6.529 6.443 6.497 15,697,804 +0.00(+0.00%)
Oct 10, 2017 6.497 6.560 6.443 6.497 15,738,985 +0.01(+0.12%)
Oct 09, 2017 6.451 6.505 6.443 6.490 6,895,808 +0.05(+0.72%)
Oct 06, 2017 6.466 6.474 6.408 6.443 12,317,219 -0.05(-0.72%)
Oct 05, 2017 6.653 6.661 6.474 6.490 25,046,134 -0.14(-2.11%)
Oct 04, 2017 6.591 6.637 6.536 6.630 16,199,350 +0.04(+0.59%)
Oct 03, 2017 6.513 6.591 6.494 6.591 12,295,071 +0.09(+1.31%)
Oct 02, 2017 6.466 6.521 6.412 6.505 7,066,591 +0.06(+0.97%)
Sep 29, 2017 6.474 6.505 6.428 6.443 7,514,646 -0.02(-0.36%)
Sep 28, 2017 6.389 6.474 6.369 6.466 6,074,480 +0.08(+1.31%)
Sep 27, 2017 6.352 6.383 14,308,454 -0.10(-1.53%)
Sep 26, 2017 6.467 6.520 6.436 6.482 10,123,795 +0.01(+0.12%)
Sep 25, 2017 6.429 6.551 6.425 6.475 10,645,233 +0.05(+0.83%)
Sep 22, 2017 6.490 6.520 6.413 6.421 6,454,239 -0.07(-1.06%)
Sep 21, 2017 6.490 6.524 6.490 6.490 9,088,891 -0.01(-0.12%)
Sep 20, 2017 6.597 6.604 6.448 6.497 13,116,172 -0.08(-1.16%)
Sep 19, 2017 6.627 6.639 6.543 6.574 11,959,646 -0.05(-0.81%)
Sep 18, 2017 6.643 6.658 6.582 6.627 12,754,705 -0.01(-0.12%)
Sep 15, 2017 6.612 6.635 6.540 6.635 12,705,218 +0.07(+1.05%)
Sep 14, 2017 6.574 6.597 6.513 6.566 10,305,516 +0.00(+0.00%)
Sep 13, 2017 6.528 6.582 6.494 6.566 11,308,460 +0.04(+0.59%)
Sep 12, 2017 6.604 6.635 6.505 6.528 9,646,446 -0.05(-0.81%)
Sep 11, 2017 6.604 6.658 6.566 6.582 13,783,527 -0.03(-0.46%)
Sep 08, 2017 6.574 6.658 6.570 6.612 8,947,655 +0.02(+0.35%)
Sep 07, 2017 6.597 6.654 6.551 6.589 11,783,393 +0.01(+0.12%)
Sep 06, 2017 6.574 6.635 6.559 6.582 8,826,915 +0.02(+0.23%)
Sep 05, 2017 6.536 6.635 6.505 6.566 13,073,756 +0.05(+0.70%)
Sep 01, 2017 6.459 6.555 6.421 6.520 9,665,108 +0.07(+1.07%)
Aug 31, 2017 6.398 6.497 6.383 6.452 18,985,292 +0.06(+0.96%)
Aug 30, 2017 6.383 6.417 6.364 6.390 5,833,646 -0.02(-0.24%)
Aug 29, 2017 6.444 6.467 6.375 6.406 6,977,320 -0.03(-0.48%)
Aug 28, 2017 6.543 6.566 6.406 6.436 10,670,951 -0.09(-1.41%)
Aug 25, 2017 6.574 6.578 6.482 6.528 11,220,777 -0.02(-0.23%)
Aug 24, 2017 6.597 6.689 6.536 6.543 8,492,060 -0.05(-0.70%)
Aug 23, 2017 6.520 6.608 6.452 6.589 9,743,632 +0.08(+1.17%)
Aug 22, 2017 6.559 6.604 6.509 6.513 6,039,643 -0.04(-0.58%)
Aug 21, 2017 6.436 6.559 6.406 6.551 6,511,954 +0.15(+2.27%)
Aug 18, 2017 6.490 6.490 6.375 6.406 14,703,503 -0.11(-1.64%)
Aug 17, 2017 6.574 6.627 6.513 6.513 8,935,018 -0.08(-1.27%)
Aug 16, 2017 6.490 6.658 6.482 6.597 14,473,582 +0.11(+1.77%)
Aug 15, 2017 6.475 6.482 6.360 6.482 13,734,522 -0.01(-0.12%)
Aug 14, 2017 6.413 6.536 6.406 6.490 12,045,742 +0.12(+1.92%)
Aug 11, 2017 6.436 6.467 6.329 6.368 14,410,074 -0.11(-1.65%)
Aug 10, 2017 6.452 6.532 6.436 6.475 9,434,185 -0.02(-0.24%)
Aug 09, 2017 6.528 6.627 6.475 6.490 13,279,066 -0.08(-1.16%)
Aug 08, 2017 6.505 6.574 6.452 6.566 9,232,099 +0.02(+0.35%)
Aug 07, 2017 6.582 6.604 6.528 6.543 7,005,397 -0.03(-0.47%)
Aug 04, 2017 6.608 6.490 6.574 8,750,291 +0.03(+0.47%)
Aug 03, 2017 6.360 6.543 6.360 6.543 10,580,646 +0.15(+2.39%)
Aug 02, 2017 6.467 6.490 6.368 6.390 10,969,652 -0.08(-1.18%)
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.