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 (%)
Aug 31, 2018 6.431 6.431 6.431 0 +0.03(+0.51%)
Aug 30, 2018 6.497 6.501 6.399 6.399 6,103,186 -0.09(-1.39%)
Aug 29, 2018 6.481 6.522 6.440 6.489 5,944,618 +0.01(+0.13%)
Aug 28, 2018 6.415 6.489 6.386 6.481 6,169,537 +0.07(+1.16%)
Aug 27, 2018 6.440 6.456 6.370 6.407 10,381,625 -0.03(-0.51%)
Aug 24, 2018 6.407 6.456 6.366 6.440 4,987,179 +0.04(+0.64%)
Aug 23, 2018 6.440 6.460 6.399 6.399 5,023,897 -0.05(-0.77%)
Aug 22, 2018 6.522 6.546 6.431 6.448 13,768,310 -0.07(-1.13%)
Aug 21, 2018 6.538 6.563 6.501 6.522 10,083,399 -0.01(-0.13%)
Aug 20, 2018 6.555 6.579 6.505 6.530 9,228,992 -0.02(-0.25%)
Aug 17, 2018 6.514 6.547 6.473 6.547 10,674,966 +0.02(+0.25%)
Aug 16, 2018 6.473 6.555 6.456 6.530 11,179,299 +0.06(+0.89%)
Aug 15, 2018 6.283 6.473 6.275 6.473 20,471,734 +0.17(+2.74%)
Aug 14, 2018 6.234 6.333 6.176 6.300 7,853,440 +0.08(+1.32%)
Aug 13, 2018 6.218 6.267 6.185 6.218 7,766,126 +0.01(+0.13%)
Aug 10, 2018 6.259 6.292 6.201 6.209 10,660,375 -0.08(-1.31%)
Aug 09, 2018 6.300 6.357 6.267 6.292 7,899,780 +0.00(+0.00%)
Aug 08, 2018 6.341 6.341 6.275 6.292 8,331,326 -0.05(-0.78%)
Aug 07, 2018 6.324 6.349 6.267 6.341 11,815,509 +0.02(+0.26%)
Aug 06, 2018 6.333 6.337 6.275 6.324 13,416,091 +0.00(+0.00%)
Aug 03, 2018 6.152 6.357 6.127 6.324 10,354,209 -0.02(-0.26%)
Aug 02, 2018 6.275 6.341 6.250 6.341 8,383,376 +0.05(+0.78%)
Aug 01, 2018 6.242 6.308 6.168 6.292 6,430,629 +0.02(+0.26%)
Jul 31, 2018 6.201 6.316 6.152 6.275 8,087,292 +0.11(+1.73%)
Jul 30, 2018 6.144 6.176 6.094 6.168 8,648,809 +0.04(+0.67%)
Jul 27, 2018 6.201 6.209 6.094 6.127 5,940,331 -0.07(-1.06%)
Jul 26, 2018 6.176 6.222 6.168 6.193 7,190,368 +0.02(+0.27%)
Jul 25, 2018 6.111 6.197 6.111 6.176 6,218,972 +0.04(+0.67%)
Jul 24, 2018 6.144 6.152 6.111 6.135 8,079,523 +0.01(+0.13%)
Jul 23, 2018 6.061 6.152 6.057 6.127 19,183,556 +0.05(+0.81%)
Jul 20, 2018 6.185 6.193 6.070 6.078 9,066,460 -0.09(-1.47%)
Jul 19, 2018 6.094 6.176 6.074 6.168 16,975,416 +0.07(+1.08%)
Jul 18, 2018 6.135 6.152 6.061 6.102 8,332,619 -0.03(-0.54%)
Jul 17, 2018 6.209 6.226 6.123 6.135 6,132,802 -0.06(-0.93%)
Jul 16, 2018 6.316 6.316 6.181 6.193 8,622,738 -0.13(-2.08%)
Jul 13, 2018 6.316 6.341 6.283 6.324 5,611,402 +0.01(+0.13%)
Jul 12, 2018 6.324 6.341 6.275 6.316 6,651,367 +0.00(+0.00%)
Jul 11, 2018 6.308 6.374 6.296 6.316 10,485,896 +0.01(+0.13%)
Jul 10, 2018 6.308 6.333 6.267 6.308 8,612,835 +0.01(+0.13%)
Jul 09, 2018 6.333 6.341 6.267 6.300 10,097,527 -0.03(-0.52%)
Jul 06, 2018 6.209 6.333 6.209 6.333 6,480,941 +0.09(+1.45%)
Jul 05, 2018 6.209 6.259 6.152 6.242 8,310,843 +0.07(+1.20%)
Jul 03, 2018 6.168 6.168 6.168 0 +0.05(+0.81%)
Jul 02, 2018 6.119 6.181 6.053 6.119 16,766,556 +0.00(+0.00%)
Jun 29, 2018 6.061 6.176 6.028 6.119 10,675,051 +0.03(+0.54%)
Jun 28, 2018 6.037 6.111 5.938 6.086 19,076,098 +0.05(+0.78%)
Jun 27, 2018 6.079 6.087 6.027 6.039 10,041,013 +0.00(+0.00%)
Jun 26, 2018 6.063 6.079 5.998 6.039 10,309,134 -0.02(-0.27%)
Jun 25, 2018 6.087 6.111 6.019 6.055 10,467,153 -0.03(-0.53%)
Jun 22, 2018 5.998 6.087 5.950 6.087 18,319,680 +0.13(+2.17%)
Jun 21, 2018 5.958 6.035 5.942 5.958 18,358,016 +0.00(+0.00%)
Jun 20, 2018 5.926 5.970 5.893 5.958 10,856,578 +0.05(+0.82%)
Jun 19, 2018 5.893 5.954 5.869 5.910 23,295,916 +0.01(+0.14%)
Jun 18, 2018 5.869 5.905 5.845 5.901 7,835,939 +0.02(+0.27%)
Jun 15, 2018 5.901 5.845 5.885 23,893,732 +0.04(+0.69%)
Jun 14, 2018 5.893 5.893 5.829 5.845 10,776,299 -0.02(-0.28%)
Jun 13, 2018 5.869 5.893 5.805 5.861 19,223,166 +0.01(+0.14%)
Jun 12, 2018 5.788 5.869 5.756 5.853 13,391,770 +0.04(+0.69%)
Jun 11, 2018 5.796 5.869 5.780 5.813 22,409,576 +0.02(+0.28%)
Jun 08, 2018 5.772 5.805 5.740 5.796 6,884,181 +0.02(+0.42%)
Jun 07, 2018 5.724 5.772 5.700 5.772 6,901,630 +0.06(+0.99%)
Jun 06, 2018 5.659 5.716 8,236,713 +0.02(+0.28%)
Jun 05, 2018 5.716 5.732 5.675 5.700 11,835,918 +0.01(+0.14%)
Jun 04, 2018 5.708 5.724 5.627 5.692 15,816,588 +0.00(+0.00%)
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.