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, 2019 8.882 8.904 8.783 8.801 10,719,527 -0.04(-0.51%)
Oct 30, 2019 8.783 8.908 8.756 8.846 10,831,920 +0.12(+1.33%)
Oct 29, 2019 8.756 8.814 8.721 8.729 11,924,597 -0.03(-0.31%)
Oct 28, 2019 8.729 8.810 8.712 8.756 10,616,219 +0.03(+0.31%)
Oct 25, 2019 8.774 8.828 8.703 8.729 13,409,870 -0.04(-0.51%)
Oct 24, 2019 8.801 8.828 8.743 8.774 13,694,927 +0.00(+0.00%)
Oct 23, 2019 8.828 8.855 8.747 8.774 19,314,858 -0.02(-0.20%)
Oct 22, 2019 8.944 8.953 8.774 8.792 11,787,093 -0.10(-1.11%)
Oct 21, 2019 8.792 8.899 8.792 8.890 13,554,859 +0.08(+0.91%)
Oct 18, 2019 8.765 8.828 8.715 8.810 13,597,814 +0.09(+1.03%)
Oct 17, 2019 8.685 8.770 8.671 8.721 10,129,902 +0.04(+0.41%)
Oct 16, 2019 8.676 8.729 8.613 8.685 12,948,689 +0.02(+0.21%)
Oct 15, 2019 8.676 8.712 8.595 8.667 18,021,728 -0.01(-0.10%)
Oct 14, 2019 8.756 8.756 8.624 8.676 8,207,775 -0.05(-0.61%)
Oct 11, 2019 8.729 8.783 8.680 8.729 11,769,022 +0.01(+0.10%)
Oct 10, 2019 8.703 8.756 8.685 8.721 10,974,296 +0.00(+0.00%)
Oct 09, 2019 8.890 8.899 8.712 8.721 21,608,610 -0.12(-1.32%)
Oct 08, 2019 8.873 8.944 8.797 8.837 16,841,086 -0.04(-0.50%)
Oct 07, 2019 8.935 8.944 8.837 8.882 17,856,702 -0.11(-1.19%)
Oct 04, 2019 8.944 8.989 8.855 8.989 21,800,374 +0.07(+0.80%)
Oct 03, 2019 8.774 8.917 8.774 8.917 13,366,948 +0.14(+1.63%)
Oct 02, 2019 8.703 8.774 8.631 8.774 15,122,046 +0.05(+0.62%)
Oct 01, 2019 8.729 8.846 8.649 8.721 13,135,815 -0.03(-0.31%)
Sep 30, 2019 8.658 8.855 8.658 8.747 16,801,210 +0.12(+1.35%)
Sep 27, 2019 8.765 8.810 8.577 8.631 16,783,916 -0.12(-1.35%)
Sep 26, 2019 8.617 8.935 8.582 8.750 45,569,284 +0.17(+1.95%)
Sep 25, 2019 8.591 8.697 8.556 8.582 31,672,650 +0.02(+0.21%)
Sep 24, 2019 8.450 8.582 8.423 8.564 99,098,616 -0.02(-0.21%)
Sep 23, 2019 8.653 8.767 8.573 8.582 27,534,596 -0.06(-0.71%)
Sep 20, 2019 8.600 8.670 8.547 8.644 22,767,892 +0.04(+0.51%)
Sep 19, 2019 8.661 8.679 8.573 8.600 9,548,733 -0.03(-0.31%)
Sep 18, 2019 8.741 8.741 8.547 8.626 10,710,249 -0.09(-1.01%)
Sep 17, 2019 8.626 8.741 8.608 8.714 18,200,732 +0.12(+1.44%)
Sep 16, 2019 8.459 8.600 8.388 8.591 12,067,504 +0.14(+1.67%)
Sep 13, 2019 8.591 8.679 8.379 8.450 13,009,592 -0.17(-1.94%)
Sep 12, 2019 8.600 8.688 8.538 8.617 17,934,434 +0.11(+1.24%)
Sep 11, 2019 8.265 8.573 8.220 8.511 33,435,588 +0.23(+2.77%)
Sep 10, 2019 8.467 8.511 8.212 8.282 24,538,384 -0.23(-2.69%)
Sep 09, 2019 8.511 8.547 8.467 8.511 8,179,651 -0.01(-0.10%)
Sep 06, 2019 8.529 8.564 8.503 8.520 9,503,769 +0.00(+0.00%)
Sep 05, 2019 8.732 8.767 8.489 8.520 10,326,911 -0.22(-2.52%)
Sep 04, 2019 8.697 8.758 8.626 8.741 11,708,990 +0.09(+1.02%)
Sep 03, 2019 8.564 8.661 8.547 8.653 11,057,172 +0.05(+0.62%)
Aug 30, 2019 8.520 8.644 8.511 8.600 8,734,398 +0.08(+0.93%)
Aug 29, 2019 8.494 8.538 8.425 8.520 4,367,420 +0.06(+0.73%)
Aug 28, 2019 8.397 8.485 8.370 8.459 7,310,896 +0.08(+0.95%)
Aug 27, 2019 8.459 8.542 8.370 8.379 12,910,869 -0.04(-0.52%)
Aug 26, 2019 8.326 8.423 8.273 8.423 11,000,332 +0.15(+1.81%)
Aug 23, 2019 8.441 8.485 8.256 8.273 14,158,094 -0.19(-2.19%)
Aug 22, 2019 8.441 8.476 8.370 8.459 8,237,234 +0.04(+0.42%)
Aug 21, 2019 8.406 8.441 8.370 8.423 5,621,136 +0.03(+0.32%)
Aug 20, 2019 8.556 8.556 8.370 8.397 9,805,587 -0.11(-1.35%)
Aug 19, 2019 8.520 8.569 8.467 8.511 12,094,290 +0.03(+0.31%)
Aug 16, 2019 8.414 8.520 8.379 8.485 4,376,439 +0.05(+0.63%)
Aug 15, 2019 8.335 8.459 8.304 8.432 13,469,140 +0.12(+1.49%)
Aug 14, 2019 8.317 8.406 8.291 8.309 12,974,514 -0.09(-1.05%)
Aug 13, 2019 8.414 8.463 8.362 8.397 11,735,391 -0.04(-0.42%)
Aug 12, 2019 8.556 8.556 8.406 8.432 8,622,103 -0.13(-1.54%)
Aug 09, 2019 8.591 8.591 8.450 8.564 10,674,267 -0.04(-0.51%)
Aug 08, 2019 8.503 8.617 8.441 8.608 12,513,733 +0.11(+1.24%)
Aug 07, 2019 8.106 8.556 8.009 8.503 20,348,818 +0.42(+5.24%)
Aug 06, 2019 7.947 8.141 7.929 8.079 15,389,440 +0.17(+2.12%)
Aug 05, 2019 8.062 8.062 7.832 7.912 17,181,280 -0.19(-2.29%)
Aug 02, 2019 7.991 8.106 7.969 8.097 8,885,642 +0.10(+1.21%)
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.