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 )

42.56 +0.17 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2003 7.400 7.498 7.370 7.400 261,609 -0.01(-0.20%)
Mar 28, 2003 7.449 7.493 7.400 7.414 195,288 -0.08(-1.05%)
Mar 27, 2003 7.527 7.542 7.454 7.493 148,354 -0.00(-0.07%)
Mar 26, 2003 7.542 7.630 7.498 7.498 201,206 -0.07(-0.91%)
Mar 25, 2003 7.473 7.566 7.400 7.566 151,415 +0.07(+0.91%)
Mar 24, 2003 7.610 7.610 7.449 7.498 134,681 -0.14(-1.86%)
Mar 21, 2003 7.556 7.645 7.527 7.640 227,734 +0.11(+1.43%)
Mar 20, 2003 7.449 7.547 7.409 7.532 166,923 +0.04(+0.59%)
Mar 19, 2003 7.414 7.522 7.375 7.488 170,801 +0.09(+1.26%)
Mar 18, 2003 7.522 7.522 7.395 7.395 257,119 -0.13(-1.69%)
Mar 17, 2003 7.360 7.522 7.360 7.522 197,941 +0.12(+1.66%)
Mar 14, 2003 7.380 7.424 7.292 7.400 170,597 +0.09(+1.21%)
Mar 13, 2003 7.272 7.370 7.243 7.311 216,103 +0.09(+1.22%)
Mar 12, 2003 7.277 7.370 7.223 7.223 219,572 -0.05(-0.74%)
Mar 11, 2003 7.307 7.375 7.262 7.277 195,288 -0.00(-0.07%)
Mar 10, 2003 7.356 7.375 7.282 7.282 191,819 -0.07(-1.00%)
Mar 07, 2003 7.341 7.385 7.311 7.356 163,658 +0.03(+0.40%)
Mar 06, 2003 7.351 7.395 7.307 7.326 167,332 -0.02(-0.27%)
Mar 05, 2003 7.326 7.351 7.287 7.346 205,287 +0.02(+0.33%)
Mar 04, 2003 7.277 7.321 7.243 7.321 76,727 +0.03(+0.47%)
Mar 03, 2003 7.311 7.351 7.243 7.287 77,952 +0.01(+0.13%)
Feb 28, 2003 7.307 7.351 7.277 7.277 103,664 -0.02(-0.27%)
Feb 27, 2003 7.321 7.321 7.218 7.297 158,353 +0.01(+0.20%)
Feb 26, 2003 7.277 7.316 7.213 7.282 90,196 +0.00(+0.07%)
Feb 25, 2003 7.233 7.297 7.218 7.277 215,082 +0.04(+0.54%)
Feb 24, 2003 7.277 7.277 7.160 7.238 104,480 -0.00(-0.07%)
Feb 21, 2003 7.150 7.316 7.111 7.243 197,737 +0.11(+1.58%)
Feb 20, 2003 7.140 7.258 7.106 7.130 276,506 -0.01(-0.14%)
Feb 19, 2003 7.228 7.228 7.140 7.140 183,861 -0.10(-1.35%)
Feb 18, 2003 7.189 7.262 7.145 7.238 181,208 +0.10(+1.37%)
Feb 14, 2003 7.189 7.223 7.106 7.140 207,532 +0.01(+0.14%)
Feb 13, 2003 7.057 7.140 7.037 7.130 190,595 +0.09(+1.25%)
Feb 12, 2003 7.174 7.204 7.032 7.042 213,858 -0.12(-1.71%)
Feb 11, 2003 7.262 7.262 7.081 7.164 222,837 -0.06(-0.81%)
Feb 10, 2003 7.228 7.228 7.091 7.223 127,335 +0.07(+0.96%)
Feb 07, 2003 7.238 7.258 7.125 7.155 300,177 -0.07(-1.02%)
Feb 06, 2003 7.243 7.243 7.140 7.228 281,403 +0.02(+0.34%)
Feb 05, 2003 7.277 7.277 7.115 7.204 345,275 -0.05(-0.68%)
Feb 04, 2003 7.297 7.297 7.194 7.253 180,392 -0.04(-0.60%)
Feb 03, 2003 7.336 7.336 7.253 7.297 173,862 -0.01(-0.13%)
Jan 31, 2003 7.253 7.311 7.253 7.307 273,036 +0.05(+0.74%)
Jan 30, 2003 7.292 7.297 7.194 7.253 197,533 -0.03(-0.40%)
Jan 29, 2003 7.155 7.292 7.120 7.282 302,013 -0.04(-0.60%)
Jan 28, 2003 7.321 7.375 7.297 7.326 163,046 +0.03(+0.40%)
Jan 27, 2003 7.292 7.341 7.253 7.297 258,548 +0.03(+0.47%)
Jan 24, 2003 7.341 7.351 7.262 7.262 389,149 -0.09(-1.20%)
Jan 23, 2003 7.341 7.385 7.326 7.351 223,245 +0.01(+0.20%)
Jan 22, 2003 7.351 7.395 7.302 7.336 304,666 -0.02(-0.33%)
Jan 21, 2003 7.439 7.439 7.302 7.360 427,717 -0.09(-1.18%)
Jan 17, 2003 7.503 7.507 7.439 7.449 196,105 -0.03(-0.46%)
Jan 16, 2003 7.483 7.537 7.473 7.483 169,168 -0.01(-0.20%)
Jan 15, 2003 7.527 7.537 7.478 7.498 122,846 -0.02(-0.26%)
Jan 14, 2003 7.512 7.522 7.395 7.517 111,214 +0.02(+0.26%)
Jan 13, 2003 7.498 7.537 7.488 7.498 234,673 +0.00(+0.07%)
Jan 10, 2003 7.517 7.556 7.488 7.493 69,585 -0.03(-0.46%)
Jan 09, 2003 7.507 7.591 7.507 7.527 135,090 +0.01(+0.20%)
Jan 08, 2003 7.635 7.640 7.512 7.512 185,493 -0.12(-1.60%)
Jan 07, 2003 7.571 7.659 7.542 7.635 322,012 -0.08(-1.08%)
Jan 06, 2003 7.571 7.762 7.571 7.718 363,845 +0.11(+1.48%)
Jan 03, 2003 7.561 7.640 7.507 7.605 136,722 +0.04(+0.58%)
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.