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, 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.