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 31, 2019 8.271 8.389 8.262 8.389 7,282,229 +0.10(+1.20%)
Dec 30, 2019 8.262 8.307 8.234 8.289 4,423,290 -0.01(-0.14%)
Dec 27, 2019 8.238 8.300 8.211 8.300 5,822,571 +0.09(+1.09%)
Dec 26, 2019 8.202 8.255 8.162 8.211 7,181,562 +0.04(+0.44%)
Dec 24, 2019 8.148 8.229 8.139 8.175 4,106,926 +0.04(+0.55%)
Dec 23, 2019 8.264 8.291 8.130 8.130 9,626,320 -0.13(-1.52%)
Dec 20, 2019 8.247 8.264 8.188 8.255 14,544,129 +0.02(+0.22%)
Dec 19, 2019 8.202 8.238 8.139 8.238 9,254,352 +0.05(+0.66%)
Dec 18, 2019 8.166 8.247 8.148 8.184 8,162,226 +0.02(+0.22%)
Dec 17, 2019 8.273 8.300 8.139 8.166 9,435,041 -0.07(-0.87%)
Dec 16, 2019 8.175 8.273 8.130 8.238 10,609,888 +0.05(+0.66%)
Dec 13, 2019 8.184 8.211 8.068 8.184 16,452,414 -0.02(-0.22%)
Dec 12, 2019 8.443 8.479 8.175 8.202 16,769,751 -0.21(-2.55%)
Dec 11, 2019 8.560 8.604 8.399 8.416 10,502,418 -0.16(-1.88%)
Dec 10, 2019 8.622 8.676 8.577 8.577 6,676,889 -0.04(-0.42%)
Dec 09, 2019 8.640 8.649 8.577 8.613 10,394,982 -0.01(-0.10%)
Dec 06, 2019 8.613 8.658 8.595 8.622 7,551,297 +0.03(+0.31%)
Dec 05, 2019 8.542 8.640 8.524 8.595 11,827,255 +0.03(+0.31%)
Dec 04, 2019 8.569 8.649 8.515 8.569 12,651,689 -0.03(-0.31%)
Dec 03, 2019 8.542 8.640 8.524 8.595 9,565,850 +0.05(+0.63%)
Dec 02, 2019 8.703 8.721 8.533 8.542 13,037,198 -0.19(-2.15%)
Nov 29, 2019 8.747 8.819 8.721 8.729 4,010,886 -0.02(-0.20%)
Nov 27, 2019 8.694 8.792 8.609 8.747 12,570,886 +0.07(+0.82%)
Nov 26, 2019 8.649 8.703 8.604 8.676 21,683,386 +0.06(+0.73%)
Nov 25, 2019 8.640 8.703 8.604 8.613 9,421,728 -0.01(-0.10%)
Nov 22, 2019 8.676 8.694 8.524 8.622 10,099,664 -0.02(-0.21%)
Nov 21, 2019 8.712 8.756 8.640 8.640 13,930,135 -0.10(-1.13%)
Nov 20, 2019 8.649 8.765 8.640 8.738 24,942,988 +0.09(+1.03%)
Nov 19, 2019 8.640 8.721 8.604 8.649 7,706,480 +0.03(+0.31%)
Nov 18, 2019 8.586 8.729 8.569 8.622 7,428,702 +0.05(+0.63%)
Nov 15, 2019 8.479 8.573 8.416 8.569 10,192,574 +0.11(+1.27%)
Nov 14, 2019 8.470 8.488 8.399 8.461 13,913,374 +0.03(+0.32%)
Nov 13, 2019 8.461 8.497 8.408 8.434 17,893,786 +0.00(+0.00%)
Nov 12, 2019 8.434 8.551 8.363 8.434 15,264,004 +0.00(+0.00%)
Nov 11, 2019 8.399 8.470 8.399 8.434 12,112,035 +0.04(+0.43%)
Nov 08, 2019 8.336 8.416 8.318 8.399 11,254,944 +0.03(+0.32%)
Nov 07, 2019 8.354 8.425 8.309 8.372 16,777,714 +0.00(+0.00%)
Nov 06, 2019 8.533 8.586 8.309 8.372 21,722,174 -0.12(-1.37%)
Nov 05, 2019 8.721 8.756 8.443 8.488 17,390,072 -0.28(-3.16%)
Nov 04, 2019 8.756 8.783 8.685 8.765 9,598,608 -0.02(-0.20%)
Nov 01, 2019 8.819 8.837 8.703 8.783 9,699,403 -0.02(-0.20%)
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%)
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.