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 (%)
Dec 29, 2017 6.163 6.163 6.163 0 +0.04(+0.65%)
Dec 28, 2017 6.083 6.130 6.044 6.123 23,310,984 +0.03(+0.49%)
Dec 27, 2017 6.101 6.132 6.035 6.093 19,002,888 -0.01(-0.13%)
Dec 26, 2017 6.054 6.140 6.047 6.101 4,886,947 +0.02(+0.38%)
Dec 22, 2017 6.016 6.117 6.000 6.078 5,873,260 +0.05(+0.77%)
Dec 21, 2017 6.039 6.043 5.969 6.031 14,268,873 +0.00(+0.00%)
Dec 20, 2017 6.101 6.117 6.016 6.031 11,317,238 -0.07(-1.15%)
Dec 19, 2017 6.257 6.257 6.062 6.101 14,927,516 -0.12(-2.00%)
Dec 18, 2017 6.179 6.280 6.179 6.225 9,282,219 +0.08(+1.26%)
Dec 15, 2017 6.109 6.171 6.078 6.148 23,577,738 +0.01(+0.13%)
Dec 14, 2017 6.124 6.187 6.078 6.140 9,098,779 +0.02(+0.25%)
Dec 13, 2017 6.132 6.179 6.117 6.124 14,461,225 +0.02(+0.25%)
Dec 12, 2017 6.140 6.187 6.101 6.109 6,535,060 -0.04(-0.63%)
Dec 11, 2017 6.148 6.218 6.093 6.148 9,606,931 -0.02(-0.25%)
Dec 08, 2017 6.101 6.187 6.062 6.163 10,057,597 +0.07(+1.15%)
Dec 07, 2017 6.039 6.093 6.016 6.093 8,931,528 +0.04(+0.64%)
Dec 06, 2017 6.023 6.062 5.961 6.054 10,932,444 +0.03(+0.52%)
Dec 05, 2017 6.109 6.132 6.016 6.023 16,994,414 -0.09(-1.52%)
Dec 04, 2017 6.124 6.140 6.086 6.117 7,337,652 -0.01(-0.13%)
Dec 01, 2017 6.062 6.124 6.016 6.124 19,604,184 +0.06(+1.03%)
Nov 30, 2017 6.101 6.132 6.054 6.062 16,164,963 -0.04(-0.64%)
Nov 29, 2017 6.155 6.078 6.101 15,731,220 -0.05(-0.76%)
Nov 28, 2017 6.241 6.249 6.089 6.148 21,092,764 -0.10(-1.62%)
Nov 27, 2017 6.288 6.288 6.194 6.249 9,980,135 -0.02(-0.25%)
Nov 24, 2017 6.272 6.311 6.249 6.264 2,208,805 +0.01(+0.12%)
Nov 22, 2017 6.295 6.342 6.249 6.257 12,368,744 -0.06(-0.98%)
Nov 21, 2017 6.233 6.334 6.225 6.319 9,172,075 +0.09(+1.50%)
Nov 20, 2017 6.257 6.272 6.190 6.225 4,686,963 -0.05(-0.74%)
Nov 17, 2017 6.225 6.280 6.194 6.272 5,686,714 +0.05(+0.75%)
Nov 16, 2017 6.218 6.257 6.179 6.225 18,117,986 +0.01(+0.12%)
Nov 15, 2017 6.326 6.338 6.218 6.218 14,295,216 -0.10(-1.60%)
Nov 14, 2017 6.373 6.420 6.319 6.319 8,276,112 -0.08(-1.22%)
Nov 13, 2017 6.373 6.412 6.346 6.396 5,669,191 +0.02(+0.24%)
Nov 10, 2017 6.303 6.396 6.303 6.381 9,134,720 +0.03(+0.49%)
Nov 09, 2017 6.218 6.385 6.218 6.350 6,683,970 +0.05(+0.74%)
Nov 08, 2017 6.272 6.381 6.241 6.303 8,812,353 +0.06(+1.00%)
Nov 07, 2017 6.218 6.319 6.179 6.241 11,099,088 -0.02(-0.37%)
Nov 06, 2017 6.140 6.280 6.132 6.264 16,217,450 +0.11(+1.77%)
Nov 03, 2017 6.132 6.163 6.078 6.155 8,593,113 +0.00(+0.00%)
Nov 02, 2017 6.124 6.225 6.109 6.155 12,565,480 +0.04(+0.64%)
Nov 01, 2017 6.117 6.148 6.078 6.117 11,435,191 -0.02(-0.25%)
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%)
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.