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 (%)
Nov 30, 2020 7.023 7.061 6.765 6.775 14,019,828 -0.24(-3.41%)
Nov 27, 2020 7.080 7.085 6.966 7.013 11,268,435 -0.06(-0.81%)
Nov 25, 2020 6.994 7.090 6.894 7.071 16,078,224 +0.05(+0.68%)
Nov 24, 2020 7.013 7.185 6.985 7.023 17,462,178 +0.12(+1.80%)
Nov 23, 2020 7.004 7.090 6.889 6.899 18,254,922 -0.05(-0.69%)
Nov 20, 2020 7.004 7.009 6.889 6.947 7,035,616 -0.09(-1.22%)
Nov 19, 2020 6.794 7.033 6.703 7.033 18,058,770 +0.22(+3.23%)
Nov 18, 2020 7.004 7.104 6.803 6.813 22,578,032 -0.17(-2.46%)
Nov 17, 2020 7.090 7.090 6.918 6.985 24,370,534 -0.17(-2.40%)
Nov 16, 2020 7.281 7.319 7.033 7.157 25,331,056 +0.12(+1.77%)
Nov 13, 2020 6.851 7.052 6.837 7.033 15,245,788 +0.20(+2.94%)
Nov 12, 2020 7.013 7.023 6.727 6.832 14,093,541 -0.24(-3.38%)
Nov 11, 2020 7.128 7.138 6.899 7.071 16,577,279 -0.08(-1.07%)
Nov 10, 2020 6.861 7.166 6.775 7.147 18,804,006 +0.28(+4.03%)
Nov 09, 2020 6.985 7.338 6.813 6.870 17,686,990 +0.63(+10.11%)
Nov 06, 2020 6.335 6.450 6.192 6.239 8,720,790 -0.06(-0.91%)
Nov 05, 2020 6.268 6.526 6.201 6.297 11,844,128 +0.03(+0.46%)
Nov 04, 2020 6.335 6.362 6.192 6.268 6,440,743 -0.10(-1.50%)
Nov 03, 2020 6.182 6.402 6.125 6.364 6,068,324 +0.29(+4.72%)
Nov 02, 2020 5.962 6.106 5.915 6.077 8,539,573 +0.15(+2.58%)
Oct 30, 2020 5.905 6.001 5.771 5.924 12,133,523 +0.01(+0.16%)
Oct 29, 2020 5.800 5.962 5.743 5.915 16,404,666 +0.11(+1.81%)
Oct 28, 2020 5.905 6.077 5.790 5.809 25,522,146 -0.23(-3.80%)
Oct 27, 2020 6.201 6.306 6.039 6.039 6,658,225 -0.16(-2.62%)
Oct 26, 2020 6.383 6.383 6.153 6.201 13,912,122 -0.25(-3.85%)
Oct 23, 2020 6.459 6.517 6.373 6.450 5,355,884 +0.05(+0.75%)
Oct 22, 2020 6.373 6.464 6.345 6.402 5,678,050 +0.04(+0.60%)
Oct 21, 2020 6.345 6.373 6.239 6.364 3,960,130 -0.01(-0.15%)
Oct 20, 2020 6.306 6.469 6.306 6.373 3,078,484 +0.11(+1.83%)
Oct 19, 2020 6.402 6.440 6.249 6.259 4,185,556 -0.10(-1.50%)
Oct 16, 2020 6.421 6.438 6.302 6.354 4,711,725 -0.10(-1.48%)
Oct 15, 2020 6.440 6.583 6.373 6.450 4,433,023 -0.04(-0.59%)
Oct 14, 2020 6.478 6.526 6.411 6.488 5,001,794 -0.01(-0.15%)
Oct 13, 2020 6.545 6.598 6.397 6.497 6,561,418 -0.12(-1.88%)
Oct 12, 2020 6.555 6.622 6.459 6.622 5,671,265 +0.07(+1.02%)
Oct 09, 2020 6.727 6.765 6.526 6.555 5,109,838 -0.14(-2.14%)
Oct 08, 2020 6.631 6.717 6.545 6.698 8,049,441 +0.11(+1.74%)
Oct 07, 2020 6.698 6.727 6.526 6.583 5,051,823 -0.10(-1.43%)
Oct 06, 2020 6.755 6.822 6.583 6.679 9,561,071 -0.04(-0.57%)
Oct 05, 2020 6.698 6.751 6.545 6.717 6,675,452 +0.09(+1.30%)
Oct 02, 2020 6.316 6.679 6.282 6.631 10,380,323 +0.18(+2.81%)
Oct 01, 2020 6.220 6.450 6.201 6.450 11,929,267 +0.24(+3.85%)
Sep 30, 2020 6.220 6.316 6.125 6.211 10,626,656 +0.04(+0.62%)
Sep 29, 2020 6.163 6.263 6.067 6.173 7,761,494 -0.04(-0.66%)
Sep 28, 2020 6.148 6.270 6.091 6.214 5,156,430 +0.24(+3.95%)
Sep 25, 2020 5.751 6.015 5.751 5.978 9,021,121 +0.19(+3.26%)
Sep 24, 2020 5.845 5.949 5.756 5.789 7,872,889 +0.05(+0.82%)
Sep 23, 2020 5.968 6.072 5.742 5.742 10,873,766 -0.25(-4.10%)
Sep 22, 2020 5.921 6.081 5.921 5.987 8,873,483 +0.08(+1.44%)
Sep 21, 2020 6.204 6.308 5.897 5.902 15,310,862 -0.43(-6.86%)
Sep 18, 2020 6.601 6.610 6.336 6.336 22,339,158 -0.25(-3.73%)
Sep 17, 2020 6.667 6.733 6.554 6.582 12,187,133 -0.16(-2.38%)
Sep 16, 2020 6.733 6.875 6.676 6.742 14,443,985 +0.05(+0.71%)
Sep 15, 2020 6.724 6.794 6.629 6.695 11,647,425 -0.01(-0.14%)
Sep 14, 2020 6.535 6.733 6.488 6.705 6,235,694 +0.24(+3.65%)
Sep 11, 2020 6.535 6.535 6.360 6.469 6,716,837 -0.05(-0.72%)
Sep 10, 2020 6.563 6.643 6.488 6.516 6,499,355 -0.06(-0.86%)
Sep 09, 2020 6.554 6.676 6.506 6.573 7,764,667 +0.08(+1.31%)
Sep 08, 2020 6.478 6.587 6.360 6.488 8,229,059 -0.08(-1.15%)
Sep 04, 2020 6.516 6.591 6.384 6.563 6,591,246 +0.06(+0.87%)
Sep 03, 2020 6.516 6.728 6.488 6.506 11,231,144 +0.00(+0.00%)
Sep 02, 2020 6.459 6.516 6.270 6.506 10,726,052 +0.07(+1.03%)
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.