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 (%)
Jul 31, 2017 6.329 6.360 6.291 6.352 10,357,300 +0.03(+0.48%)
Jul 28, 2017 6.368 6.417 6.314 6.322 10,450,076 -0.04(-0.60%)
Jul 27, 2017 6.368 6.467 6.291 6.360 14,183,142 -0.01(-0.12%)
Jul 26, 2017 6.390 6.413 6.322 6.368 12,841,885 -0.02(-0.24%)
Jul 25, 2017 6.429 6.429 6.337 6.383 13,160,642 -0.04(-0.60%)
Jul 24, 2017 6.436 6.475 6.390 6.421 4,757,554 -0.02(-0.24%)
Jul 21, 2017 6.429 6.463 6.360 6.436 6,125,122 -0.01(-0.12%)
Jul 20, 2017 6.490 6.429 6.444 7,481,222 -0.04(-0.59%)
Jul 19, 2017 6.429 6.490 6.394 6.482 6,536,110 +0.06(+0.95%)
Jul 18, 2017 6.429 6.467 6.368 6.421 7,233,326 -0.02(-0.36%)
Jul 17, 2017 6.398 6.482 6.360 6.444 9,036,061 +0.06(+0.96%)
Jul 14, 2017 6.238 6.390 6.238 6.383 10,557,380 +0.15(+2.45%)
Jul 13, 2017 6.207 6.245 6.184 6.230 12,427,165 +0.02(+0.37%)
Jul 12, 2017 6.131 6.268 6.131 6.207 8,506,059 +0.15(+2.40%)
Jul 11, 2017 6.108 6.123 6.035 6.062 7,870,888 -0.04(-0.63%)
Jul 10, 2017 6.230 6.299 6.085 6.100 16,437,847 -0.12(-1.97%)
Jul 07, 2017 6.207 6.245 6.153 6.222 5,977,793 +0.02(+0.37%)
Jul 06, 2017 6.230 6.322 6.192 6.199 7,428,570 -0.07(-1.10%)
Jul 05, 2017 6.383 6.436 6.253 6.268 10,853,775 -0.12(-1.91%)
Jul 03, 2017 6.253 6.398 6.230 6.390 4,125,014 +0.17(+2.70%)
Jun 30, 2017 6.276 6.322 6.222 6.222 9,762,115 -0.05(-0.73%)
Jun 29, 2017 6.322 6.352 6.215 6.268 10,492,617 -0.05(-0.73%)
Jun 28, 2017 6.222 6.337 6.184 6.314 9,904,894 +0.14(+2.32%)
Jun 27, 2017 6.276 6.321 6.171 6.171 11,809,600 -0.11(-1.79%)
Jun 26, 2017 6.103 6.321 6.096 6.283 12,411,185 +0.23(+3.72%)
Jun 23, 2017 6.013 6.103 5.990 6.058 13,398,097 +0.05(+0.75%)
Jun 22, 2017 6.043 6.043 5.923 6.013 30,268,800 -0.03(-0.50%)
Jun 21, 2017 6.163 6.186 5.998 6.043 21,102,786 -0.12(-1.95%)
Jun 20, 2017 6.298 6.302 6.111 6.163 23,775,584 -0.12(-1.91%)
Jun 19, 2017 6.298 6.336 6.246 6.283 7,600,945 -0.01(-0.12%)
Jun 16, 2017 6.366 6.389 6.276 6.291 14,123,010 -0.06(-0.95%)
Jun 15, 2017 6.306 6.419 6.295 6.351 11,031,565 -0.02(-0.24%)
Jun 14, 2017 6.329 6.381 6.298 6.366 11,442,531 +0.06(+0.95%)
Jun 13, 2017 6.298 6.306 6.223 6.306 11,324,543 +0.02(+0.36%)
Jun 12, 2017 6.246 6.355 6.156 6.283 26,462,848 +0.03(+0.48%)
Jun 09, 2017 6.261 6.306 6.186 6.253 20,889,358 -0.03(-0.48%)
Jun 08, 2017 6.276 6.351 6.178 6.283 24,378,498 -0.02(-0.24%)
Jun 07, 2017 6.126 6.302 6.118 6.298 17,488,348 +0.18(+2.95%)
Jun 06, 2017 6.163 6.163 6.073 6.118 9,812,480 -0.02(-0.37%)
Jun 05, 2017 6.231 6.261 6.126 6.141 9,232,463 -0.14(-2.27%)
Jun 02, 2017 6.261 6.336 6.238 6.283 21,646,364 +0.08(+1.21%)
Jun 01, 2017 6.178 6.306 6.111 6.208 19,475,586 -0.01(-0.12%)
May 31, 2017 6.193 6.216 6.088 6.216 23,683,592 +0.02(+0.36%)
May 30, 2017 6.246 6.283 6.186 6.193 12,816,527 -0.07(-1.08%)
May 26, 2017 6.268 6.306 6.231 6.261 16,871,408 -0.02(-0.36%)
May 25, 2017 6.163 6.314 6.141 6.283 35,199,808 +0.14(+2.33%)
May 24, 2017 6.050 6.163 6.043 6.141 17,400,094 +0.10(+1.62%)
May 23, 2017 5.930 6.103 5.923 6.043 33,357,596 +0.16(+2.68%)
May 22, 2017 5.840 5.923 5.832 5.885 13,266,364 +0.05(+0.90%)
May 19, 2017 5.735 5.900 5.712 5.832 13,418,189 +0.09(+1.57%)
May 18, 2017 5.667 5.754 5.652 5.742 10,210,069 +0.08(+1.46%)
May 17, 2017 5.637 5.720 5.607 5.660 11,038,049 +0.03(+0.53%)
May 16, 2017 5.682 5.697 5.592 5.630 11,935,067 -0.06(-1.06%)
May 15, 2017 5.675 5.810 5.667 5.690 10,868,050 +0.05(+0.93%)
May 12, 2017 5.675 5.720 5.614 5.637 9,200,627 -0.04(-0.66%)
May 11, 2017 5.720 5.720 5.622 5.675 12,791,717 -0.06(-1.05%)
May 10, 2017 5.750 5.840 5.720 5.735 14,894,127 -0.04(-0.65%)
May 09, 2017 5.750 5.806 5.697 5.772 23,485,730 +0.04(+0.66%)
May 08, 2017 5.885 5.915 5.690 5.735 20,437,010 -0.17(-2.80%)
May 05, 2017 5.923 5.953 5.832 5.900 17,321,480 +0.14(+2.35%)
May 04, 2017 6.148 6.178 5.592 5.765 30,011,386 -0.40(-6.46%)
May 03, 2017 6.306 6.329 6.103 6.163 16,101,819 -0.11(-1.80%)
May 02, 2017 6.321 6.336 6.265 6.276 8,039,183 -0.05(-0.71%)
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.