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 )

42.54 +0.43 (+1.02%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 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 (%)
May 28, 2004 8.365 8.439 8.350 8.365 406,494 +0.01(+0.12%)
May 27, 2004 8.429 8.448 8.331 8.355 310,176 -0.04(-0.53%)
May 26, 2004 8.287 8.399 8.208 8.399 398,127 +0.11(+1.36%)
May 25, 2004 8.198 8.287 8.189 8.287 445,878 +0.02(+0.24%)
May 24, 2004 8.115 8.267 8.061 8.267 394,658 +0.15(+1.87%)
May 21, 2004 8.194 8.223 8.086 8.115 355,682 -0.05(-0.60%)
May 20, 2004 8.022 8.169 8.022 8.164 549,951 +0.12(+1.46%)
May 19, 2004 8.228 8.267 7.998 8.047 455,877 -0.13(-1.62%)
May 18, 2004 7.978 8.179 7.978 8.179 660,145 +0.19(+2.33%)
May 17, 2004 7.953 8.012 7.782 7.993 439,552 +0.02(+0.25%)
May 14, 2004 7.973 8.056 7.860 7.973 545,053 +0.08(+1.06%)
May 13, 2004 7.885 7.929 7.826 7.890 483,630 +0.00(+0.06%)
May 12, 2004 7.801 7.885 7.669 7.885 467,917 +0.09(+1.13%)
May 11, 2004 7.679 7.895 7.659 7.797 422,207 +0.21(+2.71%)
May 10, 2004 7.777 7.777 7.253 7.591 1,070,517 -0.25(-3.19%)
May 07, 2004 8.086 8.164 7.841 7.841 787,276 -0.35(-4.31%)
May 06, 2004 8.233 8.301 8.115 8.194 460,571 +0.00(+0.06%)
May 05, 2004 8.360 8.365 8.145 8.189 339,765 -0.15(-1.76%)
May 04, 2004 8.233 8.424 8.233 8.336 624,026 +0.07(+0.83%)
May 03, 2004 8.100 8.272 7.968 8.267 695,448 +0.14(+1.69%)
Apr 30, 2004 8.184 8.272 8.110 8.130 412,004 -0.12(-1.43%)
Apr 29, 2004 8.257 8.345 8.110 8.247 504,036 -0.01(-0.18%)
Apr 28, 2004 8.355 8.355 8.262 8.262 358,539 -0.25(-2.94%)
Apr 27, 2004 8.468 8.537 8.439 8.512 517,505 +0.04(+0.52%)
Apr 26, 2004 8.532 8.566 8.390 8.468 533,626 +0.06(+0.70%)
Apr 23, 2004 8.419 8.439 8.365 8.409 280,587 -0.11(-1.27%)
Apr 22, 2004 8.287 8.576 8.257 8.517 625,454 +0.15(+1.76%)
Apr 21, 2004 8.277 8.380 8.267 8.370 651,166 +0.09(+1.12%)
Apr 20, 2004 8.698 8.728 8.277 8.277 610,149 -0.42(-4.84%)
Apr 19, 2004 8.698 8.723 8.537 8.698 343,846 +0.00(+0.00%)
Apr 16, 2004 8.566 8.703 8.527 8.698 600,354 +0.21(+2.42%)
Apr 15, 2004 8.331 8.551 8.331 8.492 392,618 +0.17(+2.06%)
Apr 14, 2004 8.311 8.429 8.208 8.321 499,955 -0.06(-0.70%)
Apr 13, 2004 8.208 8.566 8.208 8.380 809,315 -0.04(-0.47%)
Apr 12, 2004 8.948 8.992 8.184 8.419 1,475,379 -0.50(-5.60%)
Apr 08, 2004 9.164 9.213 8.919 8.919 450,368 -0.29(-3.19%)
Apr 07, 2004 8.943 9.272 8.870 9.213 573,622 +0.20(+2.17%)
Apr 06, 2004 9.384 9.384 8.884 9.017 1,792,289 -0.44(-4.61%)
Apr 05, 2004 9.703 9.747 9.335 9.453 1,034,193 -0.26(-2.72%)
Apr 02, 2004 9.796 9.840 9.698 9.718 795,439 -0.06(-0.60%)
Apr 01, 2004 9.639 9.776 9.639 9.776 549,134 +0.10(+1.01%)
Mar 31, 2004 9.541 9.678 9.482 9.678 637,494 +0.14(+1.44%)
Mar 30, 2004 9.453 9.541 9.394 9.541 350,989 +0.09(+0.93%)
Mar 29, 2004 9.296 9.453 9.272 9.453 554,848 +0.20(+2.12%)
Mar 26, 2004 9.340 9.355 9.237 9.257 199,165 -0.04(-0.47%)
Mar 25, 2004 9.311 9.335 9.272 9.301 262,221 +0.01(+0.11%)
Mar 24, 2004 9.360 9.360 9.272 9.291 382,619 -0.03(-0.32%)
Mar 23, 2004 9.634 9.634 9.311 9.321 316,094 -0.04(-0.42%)
Mar 22, 2004 9.458 9.458 9.296 9.360 403,433 -0.10(-1.04%)
Mar 19, 2004 9.448 9.458 9.370 9.458 595,049 +0.01(+0.10%)
Mar 18, 2004 9.360 9.458 9.326 9.448 560,970 +0.09(+1.00%)
Mar 17, 2004 9.301 9.355 9.257 9.355 461,591 +0.10(+1.06%)
Mar 16, 2004 9.409 9.409 9.242 9.257 317,318 -0.15(-1.61%)
Mar 15, 2004 9.473 9.473 9.370 9.409 289,566 -0.03(-0.36%)
Mar 12, 2004 9.384 9.443 9.311 9.443 347,520 +0.08(+0.89%)
Mar 11, 2004 9.502 9.512 9.330 9.360 483,834 -0.17(-1.75%)
Mar 10, 2004 9.580 9.595 9.487 9.526 509,342 -0.03(-0.36%)
Mar 09, 2004 9.556 9.590 9.526 9.561 276,097 -0.04(-0.46%)
Mar 08, 2004 9.556 9.605 9.517 9.605 442,001 +0.01(+0.15%)
Mar 05, 2004 9.595 9.654 9.556 9.590 685,449 -0.04(-0.46%)
Mar 04, 2004 9.585 9.634 9.507 9.634 411,800 +0.08(+0.87%)
Mar 03, 2004 9.575 9.605 9.522 9.551 453,429 +0.01(+0.15%)
Mar 02, 2004 9.615 9.629 9.531 9.536 506,485 -0.02(-0.21%)
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.