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 )

40.91 -0.12 (-0.30%)
Streaming Delayed Price Updated: 2:41 PM EDT, Apr 26, 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, 2004 10.29 10.40 10.24 10.24 200,228 -0.06(-0.63%)
Dec 30, 2004 10.30 10.39 10.30 10.30 203,649 +0.00(+0.05%)
Dec 29, 2004 10.27 10.39 10.27 10.30 196,807 -0.03(-0.34%)
Dec 28, 2004 10.28 10.36 10.27 10.33 385,767 +0.05(+0.48%)
Dec 27, 2004 10.41 10.51 10.28 10.28 266,032 -0.14(-1.34%)
Dec 23, 2004 10.54 10.56 10.39 10.42 228,401 -0.11(-1.08%)
Dec 22, 2004 10.34 10.54 10.34 10.54 184,733 +0.20(+1.92%)
Dec 21, 2004 10.28 10.43 10.21 10.34 295,815 +0.06(+0.58%)
Dec 20, 2004 10.34 10.39 10.24 10.28 311,712 -0.08(-0.77%)
Dec 17, 2004 10.32 10.41 10.17 10.36 488,799 +0.02(+0.24%)
Dec 16, 2004 10.35 10.42 10.24 10.33 367,857 -0.04(-0.38%)
Dec 15, 2004 10.41 10.48 10.35 10.37 336,867 -0.06(-0.57%)
Dec 14, 2004 10.40 10.46 10.32 10.43 410,116 -0.04(-0.43%)
Dec 13, 2004 10.41 10.48 10.39 10.48 310,505 +0.01(+0.09%)
Dec 10, 2004 10.27 10.47 10.24 10.47 244,097 +0.13(+1.25%)
Dec 09, 2004 10.24 10.34 10.15 10.34 301,651 +0.07(+0.73%)
Dec 08, 2004 10.09 10.29 10.09 10.26 351,356 +0.16(+1.57%)
Dec 07, 2004 10.42 10.42 10.10 10.10 369,064 -0.23(-2.21%)
Dec 06, 2004 10.36 10.44 10.29 10.33 376,309 -0.02(-0.24%)
Dec 03, 2004 10.29 10.36 10.25 10.36 371,479 +0.05(+0.53%)
Dec 02, 2004 10.24 10.31 10.14 10.30 801,115 -0.03(-0.34%)
Dec 01, 2004 10.09 10.34 10.09 10.34 625,236 +0.23(+2.31%)
Nov 30, 2004 10.02 10.14 9.988 10.10 399,652 +0.03(+0.35%)
Nov 29, 2004 10.01 10.13 9.954 10.07 437,886 +0.08(+0.85%)
Nov 26, 2004 10.01 10.01 9.944 9.983 161,792 +0.05(+0.50%)
Nov 24, 2004 9.864 9.963 9.839 9.934 553,597 +0.07(+0.71%)
Nov 23, 2004 9.804 9.864 9.665 9.864 251,342 +0.08(+0.81%)
Nov 22, 2004 9.636 9.785 9.576 9.785 208,076 +0.15(+1.55%)
Nov 19, 2004 9.730 9.730 9.586 9.636 225,584 -0.09(-0.97%)
Nov 18, 2004 9.690 9.864 9.526 9.730 416,958 +0.04(+0.41%)
Nov 17, 2004 9.814 10.02 9.606 9.690 234,841 -0.12(-1.27%)
Nov 16, 2004 9.959 10.04 9.804 9.814 308,694 -0.16(-1.64%)
Nov 15, 2004 9.939 9.978 9.869 9.978 318,755 +0.06(+0.65%)
Nov 12, 2004 9.859 9.939 9.740 9.914 369,064 +0.09(+0.96%)
Nov 11, 2004 9.700 9.819 9.675 9.819 221,358 +0.08(+0.82%)
Nov 10, 2004 9.685 9.804 9.621 9.740 316,139 +0.05(+0.56%)
Nov 09, 2004 9.586 9.690 9.531 9.685 340,690 +0.14(+1.46%)
Nov 08, 2004 9.447 9.576 9.447 9.546 279,917 +0.10(+1.11%)
Nov 05, 2004 9.814 9.814 9.442 9.442 507,111 -0.39(-3.94%)
Nov 04, 2004 9.636 9.844 9.631 9.829 521,600 +0.14(+1.49%)
Nov 03, 2004 9.591 9.740 9.591 9.685 389,188 +0.16(+1.67%)
Nov 02, 2004 9.640 9.720 9.496 9.526 380,132 -0.16(-1.69%)
Nov 01, 2004 9.491 9.720 9.447 9.690 485,780 +0.13(+1.40%)
Oct 29, 2004 9.631 9.685 9.556 9.556 233,231 -0.14(-1.44%)
Oct 28, 2004 9.675 9.695 9.601 9.695 236,652 +0.01(+0.10%)
Oct 27, 2004 9.591 9.685 9.506 9.685 412,933 -0.02(-0.20%)
Oct 26, 2004 9.516 9.715 9.491 9.705 322,780 +0.21(+2.25%)
Oct 25, 2004 9.462 9.541 9.462 9.491 320,164 +0.00(+0.05%)
Oct 22, 2004 9.655 9.705 9.467 9.486 365,442 -0.17(-1.75%)
Oct 21, 2004 9.472 9.675 9.442 9.655 312,316 +0.15(+1.62%)
Oct 20, 2004 9.551 9.586 9.447 9.501 370,272 -0.07(-0.73%)
Oct 19, 2004 9.586 9.690 9.506 9.571 352,563 +0.04(+0.47%)
Oct 18, 2004 9.536 9.596 9.447 9.526 343,709 +0.00(+0.05%)
Oct 15, 2004 9.377 9.521 9.372 9.521 353,972 +0.15(+1.59%)
Oct 14, 2004 9.253 9.392 9.248 9.372 221,760 +0.12(+1.29%)
Oct 13, 2004 9.342 9.342 9.243 9.253 339,684 -0.06(-0.69%)
Oct 12, 2004 9.188 9.317 9.104 9.317 234,237 +0.13(+1.41%)
Oct 11, 2004 9.248 9.248 9.119 9.188 269,654 +0.01(+0.11%)
Oct 08, 2004 9.198 9.347 9.168 9.178 340,690 -0.04(-0.43%)
Oct 07, 2004 9.392 9.392 9.218 9.218 265,831 -0.18(-1.90%)
Oct 06, 2004 9.402 9.417 9.332 9.397 264,623 +0.03(+0.37%)
Oct 05, 2004 9.357 9.402 9.293 9.362 249,732 +0.00(+0.05%)
Oct 04, 2004 9.293 9.372 9.238 9.357 368,460 +0.06(+0.70%)
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.