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 (%)
Apr 30, 2021 46.30 47.04 45.90 46.74 7,146,545 -0.04(-0.08%)
Apr 29, 2021 47.61 48.63 46.53 46.78 11,761,555 +6.47(+16.04%)
Apr 28, 2021 40.43 40.70 40.25 40.31 1,208,498 -0.06(-0.15%)
Apr 27, 2021 40.77 40.77 40.31 40.37 1,810,104 -0.37(-0.91%)
Apr 26, 2021 41.27 41.53 40.68 40.74 1,194,346 -0.21(-0.50%)
Apr 23, 2021 40.74 41.06 40.64 40.95 960,419 +0.30(+0.75%)
Apr 22, 2021 40.52 40.89 40.30 40.65 893,527 +0.23(+0.58%)
Apr 21, 2021 40.46 40.70 40.07 40.41 838,500 +0.05(+0.12%)
Apr 20, 2021 39.70 40.48 39.70 40.36 1,746,853 +0.55(+1.37%)
Apr 19, 2021 39.73 40.00 39.35 39.82 1,331,881 +0.17(+0.42%)
Apr 16, 2021 40.19 40.29 39.60 39.65 1,059,592 -0.33(-0.83%)
Apr 15, 2021 39.32 39.99 39.21 39.98 1,233,523 +0.64(+1.64%)
Apr 14, 2021 39.86 40.09 39.17 39.34 2,111,122 -0.31(-0.79%)
Apr 13, 2021 39.49 39.79 39.19 39.65 1,104,745 +0.03(+0.07%)
Apr 12, 2021 39.44 39.63 38.95 39.62 999,401 +0.18(+0.45%)
Apr 09, 2021 39.72 39.85 39.38 39.44 945,067 -0.24(-0.62%)
Apr 08, 2021 40.00 40.07 39.63 39.69 1,545,205 -0.52(-1.29%)
Apr 07, 2021 39.72 40.21 39.47 40.21 1,734,420 +0.56(+1.40%)
Apr 06, 2021 39.29 39.72 39.09 39.65 1,793,800 +0.28(+0.72%)
Apr 05, 2021 39.09 39.39 38.83 39.37 2,491,994 +0.34(+0.88%)
Apr 01, 2021 38.13 39.04 38.00 39.02 2,391,836 +1.29(+3.42%)
Mar 31, 2021 37.81 38.34 37.60 37.73 2,552,565 -0.11(-0.28%)
Mar 30, 2021 37.41 38.11 37.39 37.84 2,515,095 +0.51(+1.37%)
Mar 29, 2021 37.10 37.67 36.60 37.33 2,627,550 +0.14(+0.36%)
Mar 26, 2021 37.29 37.47 36.49 37.20 2,668,531 +0.19(+0.52%)
Mar 25, 2021 36.58 37.37 35.98 37.00 2,351,176 +0.17(+0.47%)
Mar 24, 2021 36.75 37.82 36.75 36.83 1,095,951 +0.14(+0.37%)
Mar 23, 2021 36.95 37.27 36.36 36.69 1,381,269 -0.46(-1.25%)
Mar 22, 2021 36.99 37.46 36.54 37.16 1,207,136 +0.17(+0.47%)
Mar 19, 2021 37.81 38.08 36.98 36.98 2,400,869 -0.70(-1.84%)
Mar 18, 2021 38.42 38.70 37.48 37.68 1,453,720 -1.16(-2.98%)
Mar 17, 2021 37.92 38.89 37.92 38.84 1,668,937 +0.66(+1.72%)
Mar 16, 2021 38.77 39.00 38.08 38.18 1,363,968 -0.60(-1.54%)
Mar 15, 2021 37.86 38.92 37.75 38.78 1,688,411 +0.92(+2.42%)
Mar 12, 2021 37.46 37.88 37.24 37.86 1,997,306 +0.42(+1.13%)
Mar 11, 2021 37.57 37.96 37.13 37.44 1,017,399 +0.07(+0.18%)
Mar 10, 2021 36.96 37.75 36.75 37.37 818,483 +0.57(+1.55%)
Mar 09, 2021 36.97 37.27 36.41 36.80 1,286,043 +0.01(+0.03%)
Mar 08, 2021 36.70 37.20 36.36 36.79 1,291,033 +0.29(+0.79%)
Mar 05, 2021 36.65 36.76 35.13 36.50 2,154,857 +0.16(+0.45%)
Mar 04, 2021 37.97 37.97 35.70 36.34 2,411,694 -1.53(-4.03%)
Mar 03, 2021 37.64 38.15 37.38 37.86 1,694,663 +0.15(+0.41%)
Mar 02, 2021 37.73 37.85 37.04 37.71 1,749,056 -0.16(-0.43%)
Mar 01, 2021 38.56 38.89 37.85 37.87 1,432,247 +0.22(+0.59%)
Feb 26, 2021 37.78 38.20 37.31 37.65 2,186,658 -0.08(-0.20%)
Feb 25, 2021 39.02 39.26 37.36 37.73 1,448,153 -1.17(-3.00%)
Feb 24, 2021 36.96 39.02 36.96 38.90 1,726,251 +1.89(+5.11%)
Feb 23, 2021 36.10 37.03 35.42 37.00 1,881,439 +1.14(+3.18%)
Feb 22, 2021 35.37 36.14 35.34 35.86 2,520,340 +0.57(+1.61%)
Feb 19, 2021 35.07 35.68 34.96 35.30 2,453,697 +0.37(+1.05%)
Feb 18, 2021 35.77 36.04 34.89 34.93 1,923,162 -1.01(-2.82%)
Feb 17, 2021 36.06 36.18 35.58 35.94 907,845 -0.14(-0.40%)
Feb 16, 2021 36.64 36.68 35.76 36.09 934,796 -0.41(-1.11%)
Feb 12, 2021 36.21 36.49 36.05 36.49 759,892 +0.17(+0.48%)
Feb 11, 2021 36.21 36.72 36.08 36.32 1,139,900 +0.11(+0.29%)
Feb 10, 2021 36.20 36.93 35.92 36.21 1,809,754 +0.27(+0.75%)
Feb 09, 2021 35.96 36.07 35.54 35.94 979,786 -0.06(-0.16%)
Feb 08, 2021 35.96 36.05 35.69 36.00 874,707 +0.01(+0.03%)
Feb 05, 2021 36.15 36.17 35.71 35.99 1,387,507 +0.12(+0.32%)
Feb 04, 2021 35.60 36.14 35.35 35.87 1,456,167 +0.31(+0.87%)
Feb 03, 2021 34.58 35.57 34.40 35.57 1,824,038 +0.74(+2.13%)
Feb 02, 2021 34.74 34.83 34.24 34.82 1,675,474 +0.35(+1.01%)
Feb 01, 2021 34.17 34.47 33.59 34.47 1,531,439 +0.46(+1.36%)
Jan 29, 2021 34.08 34.66 33.58 34.01 2,591,464 -0.52(-1.51%)
Jan 28, 2021 34.34 34.99 34.07 34.53 1,575,323 +0.36(+1.05%)
Jan 27, 2021 34.77 35.30 34.12 34.18 2,354,275 -0.93(-2.64%)
Jan 26, 2021 35.18 35.41 34.99 35.10 1,026,893 +0.14(+0.39%)
Jan 25, 2021 34.54 35.31 34.22 34.97 1,319,142 +0.49(+1.43%)
Jan 22, 2021 34.33 34.49 34.05 34.47 1,657,343 -0.21(-0.61%)
Jan 21, 2021 35.09 35.14 34.20 34.69 1,284,914 -0.45(-1.29%)
Jan 20, 2021 34.52 35.61 34.28 35.14 1,566,507 +0.68(+1.96%)
Jan 19, 2021 35.00 35.00 34.23 34.46 1,664,562 -0.33(-0.94%)
Jan 15, 2021 34.26 34.79 33.89 34.79 1,411,435 +0.40(+1.15%)
Jan 14, 2021 34.94 35.00 34.17 34.40 1,743,417 +0.03(+0.08%)
Jan 13, 2021 34.33 34.94 34.33 34.37 1,457,871 +0.06(+0.17%)
Jan 12, 2021 33.76 34.38 33.56 34.31 2,517,744 +0.47(+1.40%)
Jan 11, 2021 34.12 34.48 33.82 33.84 1,942,421 -0.50(-1.46%)
Jan 08, 2021 34.39 34.66 34.11 34.34 2,357,571 +0.14(+0.42%)
Jan 07, 2021 35.44 35.51 34.13 34.19 3,648,183 -1.36(-3.83%)
Jan 06, 2021 35.31 35.80 35.02 35.56 2,153,567 +0.58(+1.66%)
Jan 05, 2021 34.47 35.17 34.47 34.98 2,218,976 +0.60(+1.74%)
Jan 04, 2021 36.63 36.68 34.38 34.38 2,345,031 -2.10(-5.77%)
Dec 31, 2020 36.48 36.48 36.48 2,669,871 +0.34(+0.93%)
Dec 30, 2020 36.04 36.78 35.97 36.14 2,669,871 +0.24(+0.66%)
Dec 29, 2020 36.13 36.23 35.41 35.91 2,950,450 -0.17(-0.48%)
Dec 28, 2020 35.97 36.29 35.58 36.08 3,217,410 +0.17(+0.48%)
Dec 24, 2020 35.83 35.93 35.30 35.91 1,700,976 +0.25(+0.70%)
Dec 23, 2020 35.67 36.16 35.49 35.66 4,992,275 +0.29(+0.81%)
Dec 22, 2020 34.38 35.43 34.38 35.37 6,822,507 +0.98(+2.86%)
Dec 21, 2020 35.28 35.46 33.66 34.39 11,906,686 -1.79(-4.94%)
Dec 18, 2020 35.40 36.75 34.92 36.18 9,848,042 +28.82(+391.69%)
Dec 17, 2020 7.415 7.453 7.281 7.357 7,821,789 +0.01(+0.13%)
Dec 16, 2020 7.357 7.434 7.214 7.348 15,251,024 +0.01(+0.13%)
Dec 15, 2020 7.233 7.338 7.128 7.338 6,637,628 +0.16(+2.26%)
Dec 14, 2020 7.348 7.453 7.166 7.176 9,503,211 -0.12(-1.70%)
Dec 11, 2020 7.166 7.300 7.166 7.300 10,319,518 +0.09(+1.19%)
Dec 10, 2020 7.195 7.257 7.119 7.214 18,079,096 -0.04(-0.53%)
Dec 09, 2020 7.224 7.305 7.176 7.252 11,017,501 +0.05(+0.66%)
Dec 08, 2020 7.214 7.291 7.176 7.205 10,102,664 -0.06(-0.79%)
Dec 07, 2020 7.271 7.338 7.214 7.262 11,713,137 -0.04(-0.52%)
Dec 04, 2020 7.185 7.348 7.109 7.300 14,140,933 +0.16(+2.28%)
Dec 03, 2020 6.966 7.157 6.937 7.138 12,196,995 +0.23(+3.32%)
Dec 02, 2020 6.870 6.994 6.794 6.908 10,206,124 +0.06(+0.84%)
Dec 01, 2020 6.889 6.975 6.813 6.851 12,072,256 +0.08(+1.13%)
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%)
Sep 01, 2020 6.318 6.549 6.185 6.440 9,736,200 +0.09(+1.49%)
Aug 31, 2020 6.516 6.544 6.294 6.346 12,953,425 -0.19(-2.89%)
Aug 28, 2020 6.544 6.563 6.403 6.535 5,656,401 +0.05(+0.73%)
Aug 27, 2020 6.374 6.521 6.327 6.488 4,481,277 +0.16(+2.54%)
Aug 26, 2020 6.431 6.454 6.285 6.327 5,978,656 -0.13(-2.05%)
Aug 25, 2020 6.516 6.601 6.365 6.459 5,594,296 -0.08(-1.16%)
Aug 24, 2020 6.525 6.544 6.294 6.535 8,453,666 +0.17(+2.67%)
Aug 21, 2020 6.327 6.374 6.195 6.365 9,767,895 +0.04(+0.60%)
Aug 20, 2020 6.129 6.374 6.100 6.327 10,359,386 +0.16(+2.60%)
Aug 19, 2020 6.346 6.384 6.138 6.166 9,303,737 -0.16(-2.54%)
Aug 18, 2020 6.478 6.506 6.251 6.327 24,192,556 -0.15(-2.33%)
Aug 17, 2020 6.355 6.525 6.285 6.478 11,979,657 +0.14(+2.24%)
Aug 14, 2020 6.261 6.473 6.228 6.336 9,736,127 +0.03(+0.45%)
Aug 13, 2020 6.318 6.483 6.285 6.308 9,314,411 -0.05(-0.74%)
Aug 12, 2020 6.251 6.403 6.242 6.355 12,163,455 +0.14(+2.28%)
Aug 11, 2020 6.299 6.412 6.185 6.214 15,214,139 +0.00(+0.00%)
Aug 10, 2020 6.195 6.285 6.157 6.214 8,183,594 +0.05(+0.77%)
Aug 07, 2020 6.166 6.185 6.044 6.166 15,350,170 -0.05(-0.76%)
Aug 06, 2020 6.185 6.289 6.091 6.214 6,587,524 +0.02(+0.30%)
Aug 05, 2020 6.185 6.289 6.100 6.195 10,844,711 +0.02(+0.31%)
Aug 04, 2020 6.025 6.308 6.025 6.176 8,596,172 +0.16(+2.67%)
Aug 03, 2020 6.129 6.129 5.971 6.015 4,858,828 -0.13(-2.15%)
Jul 31, 2020 6.223 6.266 6.034 6.148 8,687,762 -0.03(-0.46%)
Jul 30, 2020 6.119 6.256 6.091 6.176 11,986,321 -0.08(-1.36%)
Jul 29, 2020 6.214 6.299 6.129 6.261 10,840,602 +0.10(+1.69%)
Jul 28, 2020 6.044 6.218 5.978 6.157 6,181,278 +0.08(+1.40%)
Jul 27, 2020 5.855 6.105 5.770 6.072 8,739,264 +0.21(+3.54%)
Jul 24, 2020 5.959 6.006 5.864 5.864 5,451,388 -0.11(-1.90%)
Jul 23, 2020 6.091 6.166 5.864 5.978 7,393,722 -0.16(-2.62%)
Jul 22, 2020 5.921 6.214 5.912 6.138 6,560,157 +0.14(+2.36%)
Jul 21, 2020 5.996 6.091 5.949 5.996 9,259,494 +0.04(+0.63%)
Jul 20, 2020 6.119 6.133 5.907 5.959 5,150,338 -0.18(-2.92%)
Jul 17, 2020 6.053 6.171 5.930 6.138 8,979,292 +0.12(+2.04%)
Jul 16, 2020 6.053 6.072 5.897 6.015 10,935,942 -0.08(-1.39%)
Jul 15, 2020 6.044 6.110 5.836 6.100 8,599,636 +0.21(+3.53%)
Jul 14, 2020 5.817 5.921 5.638 5.893 14,188,378 +0.07(+1.13%)
Jul 13, 2020 5.902 5.968 5.732 5.827 12,138,455 -0.04(-0.64%)
Jul 10, 2020 5.779 5.930 5.694 5.864 13,995,239 +0.07(+1.14%)
Jul 09, 2020 5.855 5.874 5.652 5.798 8,836,746 -0.08(-1.44%)
Jul 08, 2020 5.968 5.987 5.770 5.883 8,049,021 -0.08(-1.27%)
Jul 07, 2020 6.044 6.100 5.921 5.959 13,776,123 -0.18(-2.92%)
Jul 06, 2020 6.280 6.280 6.081 6.138 7,842,241 +0.06(+0.93%)
Jul 02, 2020 6.327 6.369 6.072 6.081 6,161,628 -0.08(-1.23%)
Jul 01, 2020 6.100 6.242 6.044 6.157 8,914,188 +0.08(+1.40%)
Jun 30, 2020 6.157 6.214 6.015 6.072 13,288,676 -0.06(-0.92%)
Jun 29, 2020 6.138 6.214 5.992 6.129 15,761,156 +0.07(+1.20%)
Jun 26, 2020 6.215 6.289 5.977 6.056 13,084,108 -0.21(-3.42%)
Jun 25, 2020 6.037 6.280 5.925 6.271 12,261,721 +0.19(+3.07%)
Jun 24, 2020 6.177 6.224 5.785 6.084 16,180,780 -0.21(-3.41%)
Jun 23, 2020 6.336 6.448 6.271 6.299 17,068,522 +0.07(+1.20%)
Jun 22, 2020 6.299 6.299 6.084 6.224 18,886,212 -0.10(-1.62%)
Jun 19, 2020 6.597 6.728 6.289 6.327 56,577,880 -0.19(-2.87%)
Jun 18, 2020 6.420 6.700 6.345 6.513 21,159,356 -0.03(-0.43%)
Jun 17, 2020 6.830 6.830 6.541 6.541 17,057,216 -0.22(-3.31%)
Jun 16, 2020 6.681 6.784 6.439 6.765 25,545,974 +0.43(+6.77%)
Jun 15, 2020 5.823 6.383 5.739 6.336 17,141,282 +0.26(+4.30%)
Jun 12, 2020 6.075 6.163 5.860 6.075 9,692,599 +0.38(+6.72%)
Jun 11, 2020 5.608 5.944 5.505 5.692 8,203,092 -0.53(-8.55%)
Jun 10, 2020 6.299 6.383 5.972 6.224 15,096,877 -0.15(-2.34%)
Jun 09, 2020 6.411 6.509 6.215 6.373 16,455,751 -0.35(-5.14%)
Jun 08, 2020 6.635 6.868 6.625 6.718 18,872,634 +0.30(+4.65%)
Jun 05, 2020 6.420 6.746 6.308 6.420 21,183,778 +0.43(+7.17%)
Jun 04, 2020 5.879 6.037 5.706 5.991 9,982,839 +0.07(+1.10%)
Jun 03, 2020 5.468 6.000 5.468 5.925 13,905,285 +0.55(+10.24%)
Jun 02, 2020 5.365 5.491 5.347 5.375 13,301,450 -0.02(-0.35%)
Jun 01, 2020 5.095 5.417 5.081 5.393 10,875,352 +0.28(+5.47%)
May 29, 2020 5.095 5.226 5.002 5.114 17,621,874 -0.08(-1.62%)
May 28, 2020 5.403 5.431 5.160 5.197 9,385,003 -0.16(-2.96%)
May 27, 2020 5.729 5.795 5.258 5.356 16,959,364 -0.10(-1.88%)
May 26, 2020 5.384 5.505 5.356 5.459 28,288,352 +0.37(+7.34%)
May 22, 2020 4.946 5.104 4.857 5.086 24,207,280 +0.13(+2.64%)
May 21, 2020 4.759 5.048 4.694 4.955 17,225,948 +0.18(+3.71%)
May 20, 2020 4.694 4.806 4.311 4.778 12,877,572 +0.14(+3.02%)
May 19, 2020 4.619 4.768 4.516 4.638 15,421,260 -0.01(-0.20%)
May 18, 2020 4.451 4.722 4.414 4.647 26,682,076 +0.44(+10.42%)
May 15, 2020 4.283 4.320 4.124 4.208 26,781,210 -0.14(-3.22%)
May 14, 2020 4.218 4.428 4.087 4.348 30,431,558 +0.01(+0.22%)
May 13, 2020 4.535 4.572 4.320 4.339 15,461,680 -0.24(-5.30%)
May 12, 2020 4.974 4.992 4.563 4.582 13,942,298 -0.36(-7.36%)
May 11, 2020 5.020 5.067 4.866 4.946 8,810,238 -0.17(-3.28%)
May 08, 2020 5.039 5.132 4.988 5.114 5,128,255 +0.20(+3.98%)
May 07, 2020 4.871 5.030 4.852 4.918 9,167,490 +0.15(+3.13%)
May 06, 2020 4.946 4.974 4.751 4.768 7,370,377 -0.15(-3.04%)
May 05, 2020 4.936 5.081 4.908 4.918 11,615,059 +0.10(+2.13%)
May 04, 2020 4.787 4.876 4.703 4.815 12,768,190 -0.12(-2.46%)
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.