Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NNN REIT Inc (NY: NNN )

41.14 +0.18 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 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 (%)
Dec 31, 2003 8.870 8.895 8.845 8.845 268,246 -0.03(-0.39%)
Dec 30, 2003 8.855 8.880 8.835 8.880 315,536 +0.06(+0.68%)
Dec 29, 2003 8.801 8.865 8.781 8.821 407,500 +0.01(+0.17%)
Dec 26, 2003 8.806 8.855 8.796 8.806 139,455 +0.00(+0.00%)
Dec 24, 2003 8.786 8.806 8.761 8.806 110,477 +0.00(+0.00%)
Dec 23, 2003 8.766 8.806 8.716 8.806 387,980 +0.06(+0.68%)
Dec 22, 2003 8.696 8.741 8.696 8.746 280,320 +0.00(+0.00%)
Dec 19, 2003 8.696 8.746 8.686 8.746 213,711 +0.05(+0.57%)
Dec 18, 2003 8.711 8.781 8.686 8.696 394,017 -0.05(-0.57%)
Dec 17, 2003 8.791 8.801 8.731 8.746 502,282 -0.04(-0.45%)
Dec 16, 2003 8.746 8.786 8.721 8.786 235,042 +0.02(+0.28%)
Dec 15, 2003 8.796 8.796 8.796 8.761 332,641 -0.03(-0.34%)
Dec 12, 2003 8.696 8.791 8.696 8.791 491,012 +0.09(+1.09%)
Dec 11, 2003 8.652 8.721 8.652 8.696 353,569 +0.03(+0.40%)
Dec 10, 2003 8.696 8.726 8.662 8.662 246,915 -0.05(-0.63%)
Dec 09, 2003 8.791 8.791 8.701 8.716 374,699 -0.08(-0.90%)
Dec 08, 2003 8.721 8.796 8.691 8.796 315,133 +0.07(+0.85%)
Dec 05, 2003 8.671 8.756 8.671 8.721 421,586 +0.00(+0.06%)
Dec 04, 2003 8.662 8.721 8.647 8.716 680,374 +0.05(+0.57%)
Dec 03, 2003 8.647 8.662 8.647 8.666 1,889,595 -0.26(-2.90%)
Dec 02, 2003 8.940 8.940 8.885 8.925 240,475 -0.02(-0.22%)
Dec 01, 2003 8.935 8.945 8.890 8.945 208,881 +0.05(+0.56%)
Nov 28, 2003 8.900 8.940 8.880 8.895 146,700 -0.02(-0.22%)
Nov 26, 2003 8.895 8.895 8.860 8.915 158,774 +0.02(+0.22%)
Nov 25, 2003 8.895 8.895 8.840 8.895 207,875 +0.00(+0.00%)
Nov 24, 2003 8.801 8.895 8.771 8.895 244,299 +0.12(+1.42%)
Nov 21, 2003 8.761 8.816 8.721 8.771 179,099 +0.07(+0.80%)
Nov 20, 2003 8.880 8.885 8.716 8.701 332,037 -0.19(-2.18%)
Nov 19, 2003 8.845 8.915 8.816 8.895 285,552 +0.10(+1.13%)
Nov 18, 2003 8.915 8.935 8.791 8.796 328,817 -0.10(-1.12%)
Nov 17, 2003 8.845 8.895 8.826 8.895 506,306 +0.10(+1.13%)
Nov 14, 2003 8.796 8.935 8.796 8.796 359,405 +0.00(+0.00%)
Nov 13, 2003 8.791 8.840 8.766 8.796 239,469 +0.01(+0.11%)
Nov 12, 2003 8.771 8.840 8.741 8.786 344,312 +0.04(+0.51%)
Nov 11, 2003 8.726 8.741 8.647 8.741 135,028 +0.01(+0.17%)
Nov 10, 2003 8.791 8.816 8.696 8.726 211,497 -0.04(-0.45%)
Nov 07, 2003 8.845 8.850 8.721 8.766 299,437 -0.08(-0.90%)
Nov 06, 2003 8.711 8.845 8.642 8.845 281,930 +0.18(+2.06%)
Nov 05, 2003 8.607 8.726 8.552 8.666 187,148 -0.06(-0.68%)
Nov 04, 2003 8.607 8.726 8.552 8.726 199,146 +0.13(+1.50%)
Nov 03, 2003 8.547 8.612 8.552 8.597 235,645 +0.05(+0.58%)
Oct 31, 2003 8.607 8.612 8.498 8.547 209,686 +0.01(+0.12%)
Oct 30, 2003 8.557 8.622 8.532 8.537 148,310 -0.09(-1.09%)
Oct 29, 2003 8.557 8.632 8.527 8.632 300,644 -0.11(-1.31%)
Oct 28, 2003 8.721 8.746 8.587 8.746 409,110 +0.05(+0.63%)
Oct 27, 2003 8.736 8.766 8.612 8.691 240,274 +0.13(+1.51%)
Oct 24, 2003 8.681 8.681 8.532 8.562 245,104 -0.12(-1.37%)
Oct 23, 2003 8.666 8.681 8.577 8.681 232,426 +0.05(+0.63%)
Oct 22, 2003 8.766 8.771 8.627 8.627 268,044 -0.14(-1.59%)
Oct 21, 2003 8.771 8.806 8.726 8.766 571,104 +0.00(+0.06%)
Oct 20, 2003 8.746 8.811 8.741 8.761 201,838 +0.03(+0.40%)
Oct 17, 2003 8.845 8.850 8.701 8.726 252,348 -0.08(-0.96%)
Oct 16, 2003 8.855 8.875 8.801 8.811 266,434 -0.04(-0.51%)
Oct 15, 2003 8.875 8.890 8.811 8.855 501,879 -0.01(-0.11%)
Oct 14, 2003 8.821 8.870 8.786 8.865 363,631 +0.05(+0.56%)
Oct 13, 2003 8.721 8.826 8.696 8.816 176,885 +0.09(+1.08%)
Oct 10, 2003 8.751 8.796 8.666 8.721 194,795 -0.01(-0.11%)
Oct 09, 2003 8.696 8.830 8.657 8.731 336,867 +0.04(+0.51%)
Oct 08, 2003 8.771 8.821 8.652 8.686 213,912 -0.11(-1.24%)
Oct 07, 2003 8.826 8.826 8.771 8.796 256,775 -0.03(-0.34%)
Oct 06, 2003 8.781 8.835 8.726 8.826 363,228 +0.03(+0.34%)
Oct 03, 2003 8.771 8.796 8.671 8.796 284,948 +0.05(+0.57%)
Oct 02, 2003 8.681 8.756 8.662 8.746 464,248 +0.10(+1.15%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.