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 (%)
Sep 30, 2016 7.498 7.570 7.418 7.541 16,968,042 +0.09(+1.27%)
Sep 29, 2016 7.527 7.530 7.447 7.447 8,266,316 -0.09(-1.25%)
Sep 28, 2016 7.447 7.592 7.418 7.541 7,087,973 +0.14(+1.84%)
Sep 27, 2016 7.427 7.484 7.380 7.405 10,483,379 -0.01(-0.19%)
Sep 26, 2016 7.391 7.470 7.369 7.419 9,653,700 +0.04(+0.49%)
Sep 23, 2016 7.383 7.448 7.326 7.383 10,199,083 -0.04(-0.58%)
Sep 22, 2016 7.326 7.434 7.283 7.427 9,515,669 +0.19(+2.58%)
Sep 21, 2016 7.211 7.262 7.053 7.240 10,240,764 +0.03(+0.40%)
Sep 20, 2016 7.233 7.247 7.183 7.211 7,139,118 +0.02(+0.30%)
Sep 19, 2016 7.147 7.190 7.104 7.190 7,723,193 +0.04(+0.60%)
Sep 16, 2016 7.111 7.147 7.053 7.147 13,950,255 +0.02(+0.30%)
Sep 15, 2016 7.089 7.132 7.028 7.125 7,854,552 +0.05(+0.71%)
Sep 14, 2016 7.032 7.089 7.001 7.075 7,215,060 +0.06(+0.92%)
Sep 13, 2016 7.175 7.197 7.003 7.010 10,442,515 -0.20(-2.79%)
Sep 12, 2016 7.068 7.262 7.053 7.211 12,474,739 +0.09(+1.21%)
Sep 09, 2016 7.513 7.513 7.125 7.125 16,788,164 -0.45(-5.97%)
Sep 08, 2016 7.678 7.699 7.534 7.577 15,043,467 -0.14(-1.86%)
Sep 07, 2016 7.642 7.721 7.599 7.721 13,156,343 +0.08(+1.03%)
Sep 06, 2016 7.520 7.642 7.491 7.642 10,948,472 +0.14(+1.91%)
Sep 02, 2016 7.470 7.498 7.498 7.498 10,150,492 +0.08(+1.06%)
Sep 01, 2016 7.505 7.513 7.391 7.419 10,987,140 -0.08(-1.05%)
Aug 31, 2016 7.448 7.498 7.355 7.498 19,290,614 +0.03(+0.38%)
Aug 30, 2016 7.462 7.505 7.340 7.470 11,984,133 +0.02(+0.29%)
Aug 29, 2016 7.398 7.491 7.398 7.448 6,861,829 +0.07(+0.97%)
Aug 26, 2016 7.491 7.552 7.326 7.376 11,635,278 -0.11(-1.53%)
Aug 25, 2016 7.484 7.563 7.470 7.491 9,008,366 -0.02(-0.29%)
Aug 24, 2016 7.577 7.584 7.462 7.513 9,902,901 -0.09(-1.13%)
Aug 23, 2016 7.498 7.620 7.484 7.599 11,165,120 +0.14(+1.83%)
Aug 22, 2016 7.405 7.491 7.391 7.462 10,641,838 +0.06(+0.78%)
Aug 19, 2016 7.412 7.427 7.348 7.405 13,318,152 +0.01(+0.19%)
Aug 18, 2016 7.405 7.462 7.376 7.391 15,073,729 -0.02(-0.29%)
Aug 17, 2016 7.434 7.455 7.305 7.412 15,684,474 -0.04(-0.48%)
Aug 16, 2016 7.470 7.513 7.383 7.448 14,336,106 -0.04(-0.57%)
Aug 15, 2016 7.592 7.649 7.470 7.491 17,077,672 -0.11(-1.42%)
Aug 12, 2016 7.541 7.678 7.541 7.599 18,794,786 +0.06(+0.86%)
Aug 11, 2016 7.627 7.663 7.513 7.534 13,372,459 -0.09(-1.22%)
Aug 10, 2016 7.642 7.692 7.577 7.627 12,001,909 -0.01(-0.19%)
Aug 09, 2016 7.563 7.692 7.513 7.642 28,798,516 +0.09(+1.24%)
Aug 08, 2016 7.498 7.592 7.498 7.549 23,056,450 +0.06(+0.77%)
Aug 05, 2016 7.491 7.620 7.470 7.491 91,342,736 -0.04(-0.48%)
Aug 04, 2016 7.642 7.649 7.505 7.527 8,541,872 -0.01(-0.19%)
Aug 03, 2016 7.699 7.728 7.326 7.541 13,967,793 -0.19(-2.41%)
Aug 02, 2016 7.879 7.893 7.692 7.728 11,892,588 -0.16(-2.00%)
Aug 01, 2016 7.929 7.958 7.864 7.886 14,796,616 -0.05(-0.63%)
Jul 29, 2016 7.735 7.943 7.735 7.936 23,275,426 +0.20(+2.60%)
Jul 28, 2016 7.678 7.800 7.642 7.735 13,903,886 +0.06(+0.84%)
Jul 27, 2016 7.678 7.699 7.624 7.671 8,422,008 -0.01(-0.09%)
Jul 26, 2016 7.685 7.706 7.649 7.678 10,301,541 -0.01(-0.09%)
Jul 25, 2016 7.699 7.735 7.635 7.685 8,181,857 -0.03(-0.37%)
Jul 22, 2016 7.642 7.753 7.620 7.714 10,755,899 +0.05(+0.66%)
Jul 21, 2016 7.577 7.663 7.552 7.663 7,822,773 +0.06(+0.85%)
Jul 20, 2016 7.606 7.620 7.556 7.599 4,493,288 +0.00(+0.00%)
Jul 19, 2016 7.527 7.606 7.473 7.599 8,441,979 +0.06(+0.86%)
Jul 18, 2016 7.462 7.534 7.441 7.534 9,377,181 +0.09(+1.16%)
Jul 15, 2016 7.412 7.462 7.340 7.448 8,823,172 +0.04(+0.48%)
Jul 14, 2016 7.462 7.462 7.333 7.412 12,889,997 -0.04(-0.58%)
Jul 13, 2016 7.427 7.462 7.394 7.455 7,883,151 +0.04(+0.48%)
Jul 12, 2016 7.448 7.484 7.383 7.419 10,199,392 -0.04(-0.48%)
Jul 11, 2016 7.391 7.477 7.348 7.455 6,666,220 +0.06(+0.87%)
Jul 08, 2016 7.376 7.427 7.319 7.391 10,767,432 +0.05(+0.68%)
Jul 07, 2016 7.391 7.391 7.240 7.340 8,779,525 -0.06(-0.78%)
Jul 06, 2016 7.398 7.441 7.319 7.398 9,409,814 -0.03(-0.39%)
Jul 05, 2016 7.283 7.427 7.276 7.427 12,638,098 +0.13(+1.77%)
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.