Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
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%)
Jun 01, 2018 5.756 5.788 5.667 5.692 7,687,830 -0.09(-1.54%)
May 31, 2018 5.796 5.809 5.748 5.780 20,545,604 +0.01(+0.14%)
May 30, 2018 5.764 5.833 5.740 5.772 8,596,829 +0.02(+0.42%)
May 29, 2018 5.716 5.796 5.683 5.748 8,494,448 +0.02(+0.42%)
May 25, 2018 5.724 5.724 5.724 0 +0.06(+1.00%)
May 24, 2018 5.708 5.732 5.627 5.667 6,241,314 -0.02(-0.28%)
May 23, 2018 5.651 5.740 5.635 5.683 5,742,095 +0.06(+1.15%)
May 22, 2018 5.595 5.651 5.554 5.619 8,029,958 +0.02(+0.43%)
May 21, 2018 5.514 5.619 5.474 5.595 5,987,666 +0.06(+1.02%)
May 18, 2018 5.570 5.583 5.498 5.538 4,873,912 -0.02(-0.29%)
May 17, 2018 5.595 5.611 5.538 5.554 7,486,966 -0.03(-0.58%)
May 16, 2018 5.700 5.716 5.579 5.587 12,234,762 -0.06(-1.00%)
May 15, 2018 5.659 5.683 5.607 5.643 33,390,996 -0.06(-1.13%)
May 14, 2018 5.708 5.724 5.663 5.708 10,270,062 +0.01(+0.14%)
May 11, 2018 5.756 5.768 5.667 5.700 7,173,301 -0.04(-0.70%)
May 10, 2018 5.683 5.762 5.651 5.740 9,660,142 +0.10(+1.72%)
May 09, 2018 5.579 5.683 5.562 5.643 19,537,702 +0.06(+1.16%)
May 08, 2018 5.635 5.651 5.579 5.579 10,538,693 -0.06(-1.14%)
May 07, 2018 5.619 5.651 5.587 5.643 9,115,581 +0.04(+0.72%)
May 04, 2018 5.562 5.659 5.506 5.603 13,374,360 +0.07(+1.31%)
May 03, 2018 5.490 5.546 5.457 5.530 11,489,349 +0.03(+0.59%)
May 02, 2018 5.490 5.566 5.453 5.498 12,787,154 +0.00(+0.00%)
May 01, 2018 5.490 5.522 5.401 5.498 8,315,232 +0.01(+0.15%)
Apr 30, 2018 5.546 5.579 5.474 5.490 7,699,875 -0.06(-1.02%)
Apr 27, 2018 5.457 5.562 5.447 5.546 7,366,058 +0.10(+1.78%)
Apr 26, 2018 5.409 5.482 5.385 5.449 7,711,946 +0.07(+1.35%)
Apr 25, 2018 5.377 5.409 5.320 5.377 6,951,865 +0.02(+0.45%)
Apr 24, 2018 5.320 5.417 5.304 5.352 7,564,574 +0.03(+0.61%)
Apr 23, 2018 5.369 5.385 5.264 5.320 5,107,834 -0.04(-0.75%)
Apr 20, 2018 5.417 5.417 5.328 5.361 7,153,961 -0.01(-0.15%)
Apr 19, 2018 5.482 5.482 5.352 5.369 7,223,091 -0.13(-2.35%)
Apr 18, 2018 5.570 5.587 5.490 5.498 5,912,615 -0.06(-1.16%)
Apr 17, 2018 5.530 5.587 5.482 5.562 7,299,613 +0.06(+1.03%)
Apr 16, 2018 5.425 5.538 5.369 5.506 7,873,859 +0.12(+2.25%)
Apr 13, 2018 5.409 5.417 5.361 5.385 7,932,999 -0.02(-0.30%)
Apr 12, 2018 5.570 5.570 5.393 5.401 7,648,451 -0.15(-2.76%)
Apr 11, 2018 5.538 5.587 5.514 5.554 6,810,572 +0.01(+0.15%)
Apr 10, 2018 5.530 5.570 5.498 5.546 7,590,928 +0.05(+0.88%)
Apr 09, 2018 5.570 5.587 5.490 5.498 10,480,441 -0.03(-0.58%)
Apr 06, 2018 5.611 5.692 5.522 5.530 10,820,015 -0.07(-1.30%)
Apr 05, 2018 5.643 5.667 5.587 5.603 7,950,698 -0.05(-0.86%)
Apr 04, 2018 5.546 5.683 5.534 5.651 7,610,222 +0.06(+1.01%)
Apr 03, 2018 5.514 5.627 5.498 5.595 12,217,851 +0.08(+1.46%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.