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 30, 2019 8.520 8.644 8.511 8.600 8,734,398 +0.08(+0.93%)
Aug 29, 2019 8.494 8.538 8.425 8.520 4,367,420 +0.06(+0.73%)
Aug 28, 2019 8.397 8.485 8.370 8.459 7,310,896 +0.08(+0.95%)
Aug 27, 2019 8.459 8.542 8.370 8.379 12,910,869 -0.04(-0.52%)
Aug 26, 2019 8.326 8.423 8.273 8.423 11,000,332 +0.15(+1.81%)
Aug 23, 2019 8.441 8.485 8.256 8.273 14,158,094 -0.19(-2.19%)
Aug 22, 2019 8.441 8.476 8.370 8.459 8,237,234 +0.04(+0.42%)
Aug 21, 2019 8.406 8.441 8.370 8.423 5,621,136 +0.03(+0.32%)
Aug 20, 2019 8.556 8.556 8.370 8.397 9,805,587 -0.11(-1.35%)
Aug 19, 2019 8.520 8.569 8.467 8.511 12,094,290 +0.03(+0.31%)
Aug 16, 2019 8.414 8.520 8.379 8.485 4,376,439 +0.05(+0.63%)
Aug 15, 2019 8.335 8.459 8.304 8.432 13,469,140 +0.12(+1.49%)
Aug 14, 2019 8.317 8.406 8.291 8.309 12,974,514 -0.09(-1.05%)
Aug 13, 2019 8.414 8.463 8.362 8.397 11,735,391 -0.04(-0.42%)
Aug 12, 2019 8.556 8.556 8.406 8.432 8,622,103 -0.13(-1.54%)
Aug 09, 2019 8.591 8.591 8.450 8.564 10,674,267 -0.04(-0.51%)
Aug 08, 2019 8.503 8.617 8.441 8.608 12,513,733 +0.11(+1.24%)
Aug 07, 2019 8.106 8.556 8.009 8.503 20,348,818 +0.42(+5.24%)
Aug 06, 2019 7.947 8.141 7.929 8.079 15,389,440 +0.17(+2.12%)
Aug 05, 2019 8.062 8.062 7.832 7.912 17,181,280 -0.19(-2.29%)
Aug 02, 2019 7.991 8.106 7.969 8.097 8,885,642 +0.10(+1.21%)
Aug 01, 2019 8.026 8.062 7.956 8.000 8,093,485 -0.04(-0.55%)
Jul 31, 2019 8.141 8.194 7.982 8.044 10,199,909 -0.11(-1.30%)
Jul 30, 2019 8.150 8.234 8.132 8.150 10,141,518 +0.00(+0.00%)
Jul 29, 2019 8.159 8.212 8.132 8.150 13,195,676 +0.02(+0.22%)
Jul 26, 2019 8.026 8.185 7.991 8.132 12,634,770 +0.11(+1.43%)
Jul 25, 2019 8.018 8.053 7.957 8.018 9,037,364 -0.01(-0.11%)
Jul 24, 2019 7.938 8.035 7.885 8.026 8,770,190 +0.11(+1.45%)
Jul 23, 2019 7.841 7.938 7.788 7.912 7,743,376 +0.09(+1.13%)
Jul 22, 2019 7.841 7.850 7.735 7.824 6,088,510 +0.04(+0.57%)
Jul 19, 2019 7.929 7.929 7.762 7.779 10,636,059 -0.15(-1.89%)
Jul 18, 2019 7.973 7.973 7.881 7.929 9,106,476 -0.08(-0.99%)
Jul 17, 2019 8.062 8.115 7.923 8.009 11,921,435 -0.03(-0.33%)
Jul 16, 2019 8.053 8.070 7.973 8.035 9,508,691 -0.06(-0.76%)
Jul 15, 2019 8.070 8.132 8.035 8.097 9,895,200 +0.04(+0.55%)
Jul 12, 2019 8.088 8.097 8.018 8.053 8,990,968 -0.04(-0.44%)
Jul 11, 2019 8.273 8.291 8.044 8.088 12,902,710 -0.15(-1.82%)
Jul 10, 2019 8.106 8.282 8.062 8.238 14,898,548 +0.19(+2.30%)
Jul 09, 2019 8.053 8.123 8.009 8.053 6,909,350 -0.02(-0.22%)
Jul 08, 2019 8.079 8.106 8.009 8.070 5,395,250 -0.01(-0.11%)
Jul 05, 2019 8.009 8.115 7.903 8.079 6,587,844 +0.00(+0.00%)
Jul 03, 2019 8.009 8.097 7.973 8.079 5,277,100 +0.10(+1.22%)
Jul 02, 2019 7.894 7.991 7.859 7.982 11,280,237 +0.11(+1.34%)
Jul 01, 2019 7.991 7.991 7.744 7.876 11,788,384 -0.07(-0.89%)
Jun 28, 2019 7.841 7.992 7.828 7.947 18,108,238 +0.11(+1.35%)
Jun 27, 2019 7.806 7.885 7.788 7.841 10,724,642 +0.08(+0.99%)
Jun 26, 2019 8.033 8.033 7.729 7.764 21,480,036 -0.25(-3.14%)
Jun 25, 2019 8.181 8.224 8.007 8.016 15,458,894 -0.16(-1.91%)
Jun 24, 2019 8.294 8.294 8.129 8.172 13,948,656 -0.08(-0.95%)
Jun 21, 2019 8.337 8.389 8.181 8.250 17,914,620 -0.12(-1.45%)
Jun 20, 2019 8.415 8.424 8.346 8.372 9,850,982 +0.03(+0.31%)
Jun 19, 2019 8.302 8.372 8.242 8.346 16,006,503 +0.03(+0.31%)
Jun 18, 2019 8.424 8.437 8.302 8.320 11,988,426 -0.07(-0.83%)
Jun 17, 2019 8.311 8.411 8.294 8.389 13,698,416 +0.11(+1.36%)
Jun 14, 2019 8.250 8.368 8.211 8.276 17,822,732 +0.03(+0.32%)
Jun 13, 2019 8.051 8.268 8.033 8.250 28,666,916 +0.10(+1.28%)
Jun 12, 2019 8.059 8.155 8.033 8.146 10,113,611 +0.11(+1.41%)
Jun 11, 2019 8.007 8.051 7.946 8.033 17,749,950 +0.19(+2.44%)
Jun 10, 2019 7.851 7.877 7.764 7.842 17,607,038 -0.01(-0.11%)
Jun 07, 2019 7.868 7.925 7.833 7.851 15,297,666 +0.02(+0.22%)
Jun 06, 2019 7.755 7.859 7.721 7.833 14,493,132 +0.02(+0.22%)
Jun 05, 2019 7.660 7.816 7.590 7.816 9,381,630 +0.21(+2.74%)
Jun 04, 2019 7.729 7.729 7.529 7.608 12,688,038 -0.12(-1.57%)
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.