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

Realty Income Corp (NY: O )

53.32 -0.94 (-1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2004 4.760 4.810 4.682 4.723 605,764 -0.05(-1.03%)
Apr 29, 2004 4.790 4.822 4.717 4.773 662,858 -0.02(-0.39%)
Apr 28, 2004 4.810 4.826 4.779 4.791 518,705 +0.00(+0.05%)
Apr 27, 2004 4.756 4.828 4.756 4.789 571,750 +0.02(+0.49%)
Apr 26, 2004 4.748 4.807 4.744 4.765 920,388 +0.04(+0.76%)
Apr 23, 2004 4.823 4.823 4.729 4.729 488,336 -0.08(-1.57%)
Apr 22, 2004 4.748 4.866 4.718 4.805 577,824 +0.08(+1.59%)
Apr 21, 2004 4.692 4.750 4.686 4.729 551,099 +0.04(+0.79%)
Apr 20, 2004 4.866 4.890 4.692 4.692 681,889 -0.17(-3.58%)
Apr 19, 2004 4.853 4.882 4.773 4.866 645,446 +0.01(+0.15%)
Apr 16, 2004 4.698 4.894 4.698 4.859 1,180,349 +0.14(+3.04%)
Apr 15, 2004 4.600 4.747 4.600 4.716 1,164,962 +0.15(+3.22%)
Apr 14, 2004 4.507 4.698 4.507 4.569 1,020,809 -0.10(-2.06%)
Apr 13, 2004 4.661 4.811 4.495 4.665 1,636,696 -0.00(-0.05%)
Apr 12, 2004 4.991 4.992 4.476 4.668 3,188,764 -0.32(-6.48%)
Apr 08, 2004 5.103 5.124 4.991 4.991 687,558 -0.11(-2.20%)
Apr 07, 2004 4.964 5.161 4.921 5.103 1,022,834 +0.11(+2.30%)
Apr 06, 2004 5.248 5.249 4.865 4.989 3,126,001 -0.35(-6.52%)
Apr 05, 2004 5.452 5.452 5.337 5.337 1,160,912 -0.13(-2.33%)
Apr 02, 2004 5.495 5.507 5.407 5.464 553,124 -0.05(-0.90%)
Apr 01, 2004 5.507 5.513 5.483 5.513 353,092 +0.00(+0.00%)
Mar 31, 2004 5.483 5.513 5.443 5.513 646,661 +0.05(+0.90%)
Mar 30, 2004 5.420 5.485 5.408 5.464 802,556 +0.02(+0.34%)
Mar 29, 2004 5.436 5.458 5.422 5.445 453,108 -0.00(-0.05%)
Mar 26, 2004 5.474 5.476 5.433 5.448 389,535 -0.02(-0.41%)
Mar 25, 2004 5.402 5.470 5.402 5.470 635,323 +0.01(+0.23%)
Mar 24, 2004 5.489 5.489 5.445 5.458 619,126 -0.04(-0.79%)
Mar 23, 2004 5.495 5.506 5.439 5.501 1,729,828 -0.02(-0.45%)
Mar 22, 2004 5.536 5.546 5.504 5.526 214,204 -0.01(-0.18%)
Mar 19, 2004 5.507 5.550 5.492 5.536 295,998 +0.01(+0.18%)
Mar 18, 2004 5.501 5.526 5.463 5.526 266,034 +0.02(+0.45%)
Mar 17, 2004 5.373 5.501 5.371 5.501 436,101 +0.11(+2.06%)
Mar 16, 2004 5.431 5.431 5.353 5.390 187,884 +0.00(+0.00%)
Mar 15, 2004 5.464 5.479 5.365 5.390 300,047 -0.09(-1.69%)
Mar 12, 2004 5.396 5.483 5.384 5.483 281,826 +0.12(+2.30%)
Mar 11, 2004 5.408 5.420 5.359 5.359 314,219 -0.07(-1.36%)
Mar 10, 2004 5.495 5.526 5.408 5.433 314,624 -0.06(-1.06%)
Mar 09, 2004 5.439 5.492 5.434 5.491 239,714 +0.03(+0.61%)
Mar 08, 2004 5.408 5.458 5.395 5.458 535,307 +0.06(+1.14%)
Mar 05, 2004 5.415 5.433 5.391 5.396 487,931 -0.05(-0.95%)
Mar 04, 2004 5.495 5.495 5.420 5.448 147,391 +0.00(+0.05%)
Mar 03, 2004 5.431 5.453 5.396 5.445 235,664 -0.01(-0.11%)
Mar 02, 2004 5.420 5.452 5.389 5.452 248,217 +0.03(+0.57%)
Mar 01, 2004 5.328 5.421 5.318 5.421 217,038 +0.07(+1.39%)
Feb 27, 2004 5.353 5.354 5.285 5.347 247,002 +0.00(+0.00%)
Feb 26, 2004 5.359 5.371 5.326 5.347 268,463 -0.02(-0.39%)
Feb 25, 2004 5.322 5.371 5.310 5.368 342,969 +0.06(+1.09%)
Feb 24, 2004 5.291 5.341 5.291 5.310 287,899 +0.00(+0.02%)
Feb 23, 2004 5.310 5.316 5.287 5.308 269,678 -0.00(-0.02%)
Feb 20, 2004 5.258 5.310 5.248 5.310 236,474 +0.03(+0.58%)
Feb 19, 2004 5.260 5.279 5.236 5.279 217,443 +0.01(+0.21%)
Feb 18, 2004 5.273 5.286 5.242 5.268 264,414 -0.02(-0.44%)
Feb 17, 2004 5.303 5.313 5.273 5.291 340,539 +0.00(+0.00%)
Feb 13, 2004 5.322 5.337 5.250 5.291 296,808 -0.02(-0.35%)
Feb 12, 2004 5.310 5.328 5.261 5.310 396,824 -0.01(-0.12%)
Feb 11, 2004 5.260 5.318 5.253 5.316 432,457 +0.03(+0.58%)
Feb 10, 2004 5.261 5.285 5.203 5.285 334,061 +0.05(+0.94%)
Feb 09, 2004 5.249 5.274 5.211 5.236 311,385 -0.01(-0.26%)
Feb 06, 2004 5.150 5.249 5.102 5.249 509,392 +0.12(+2.31%)
Feb 05, 2004 5.069 5.155 5.069 5.131 486,716 +0.07(+1.47%)
Feb 04, 2004 5.145 5.155 5.057 5.057 510,202 -0.08(-1.52%)
Feb 03, 2004 5.138 5.164 5.124 5.134 294,378 -0.02(-0.38%)
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.