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 )

41.61 +0.03 (+0.07%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 3, 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 (%)
Jul 31, 2002 7.934 7.958 7.816 7.934 268,547 -0.07(-0.92%)
Jul 30, 2002 7.841 8.037 7.473 8.007 780,746 +0.12(+1.49%)
Jul 29, 2002 7.390 7.890 7.370 7.890 1,012,767 +0.34(+4.55%)
Jul 26, 2002 7.351 7.571 7.228 7.547 557,297 +0.29(+4.05%)
Jul 25, 2002 6.861 7.326 6.738 7.253 346,703 +0.39(+5.71%)
Jul 24, 2002 6.606 6.861 6.175 6.861 800,337 +0.24(+3.55%)
Jul 23, 2002 6.763 6.890 6.518 6.625 424,452 -0.16(-2.38%)
Jul 22, 2002 6.934 7.008 6.420 6.787 819,518 -0.12(-1.77%)
Jul 19, 2002 7.106 7.125 6.885 6.910 373,232 -0.32(-4.41%)
Jul 17, 2002 7.209 7.351 7.174 7.228 213,450 -0.02(-0.34%)
Jul 12, 2002 7.449 7.581 7.130 7.253 225,082 -0.20(-2.63%)
Jul 11, 2002 7.341 7.571 7.321 7.449 493,425 -0.13(-1.68%)
Jul 10, 2002 7.620 7.669 7.468 7.576 172,433 -0.00(-0.06%)
Jul 09, 2002 7.659 7.659 7.581 7.581 176,106 -0.08(-1.02%)
Jul 08, 2002 7.669 7.669 7.659 7.659 179,575 -0.01(-0.13%)
Jul 05, 2002 7.522 7.679 7.522 7.669 82,237 +0.12(+1.62%)
Jul 04, 2002 7.620 7.689 7.473 7.547 323,032 +0.00(+0.00%)
Jul 03, 2002 7.620 7.689 7.473 7.547 323,032 -0.10(-1.35%)
Jul 02, 2002 7.816 7.816 7.458 7.650 319,359 -0.15(-1.95%)
Jul 01, 2002 7.836 7.836 7.757 7.801 265,894 -0.04(-0.50%)
Jun 28, 2002 7.694 7.841 7.664 7.841 353,846 +0.12(+1.59%)
Jun 27, 2002 7.792 7.792 7.576 7.718 228,142 -0.04(-0.57%)
Jun 26, 2002 7.645 7.782 7.547 7.762 362,824 +0.04(+0.57%)
Jun 25, 2002 7.787 7.836 7.713 7.718 247,324 -0.05(-0.63%)
Jun 21, 2002 7.792 7.826 7.718 7.767 341,602 +0.02(+0.32%)
Jun 20, 2002 7.743 7.816 7.669 7.743 242,019 -0.07(-0.94%)
Jun 19, 2002 7.635 7.816 7.596 7.816 285,076 +0.13(+1.72%)
Jun 18, 2002 7.620 7.684 7.571 7.684 284,056 -0.01(-0.13%)
Jun 17, 2002 7.664 7.728 7.620 7.694 215,899 +0.03(+0.38%)
Jun 14, 2002 7.694 7.703 7.346 7.664 325,481 -0.13(-1.64%)
Jun 12, 2002 7.547 7.801 7.547 7.792 474,855 +0.20(+2.58%)
Jun 11, 2002 7.620 7.669 7.547 7.596 328,542 +0.05(+0.65%)
Jun 10, 2002 7.547 7.547 7.478 7.547 142,436 +0.02(+0.33%)
Jun 07, 2002 7.478 7.547 7.414 7.522 139,375 +0.01(+0.20%)
Jun 06, 2002 7.449 7.576 7.449 7.507 231,612 +0.01(+0.20%)
Jun 05, 2002 7.439 7.493 7.351 7.493 289,566 +0.13(+1.73%)
May 31, 2002 7.360 7.468 7.351 7.365 400,576 -0.03(-0.46%)
May 28, 2002 7.316 7.400 7.316 7.400 159,373 +0.07(+1.00%)
May 27, 2002 7.400 7.414 7.326 7.326 114,275 +0.00(+0.00%)
May 24, 2002 7.400 7.414 7.326 7.326 114,275 -0.09(-1.25%)
May 23, 2002 7.370 7.419 7.341 7.419 235,081 +0.00(+0.00%)
May 22, 2002 7.316 7.419 7.253 7.419 260,997 +0.07(+0.93%)
May 21, 2002 7.400 7.434 7.302 7.351 200,186 -0.09(-1.19%)
May 20, 2002 7.351 7.444 7.351 7.439 125,294 +0.08(+1.07%)
May 17, 2002 7.385 7.429 7.311 7.360 173,045 -0.07(-0.99%)
May 16, 2002 7.473 7.547 7.365 7.434 166,311 -0.04(-0.52%)
May 15, 2002 7.409 7.473 7.375 7.473 227,122 +0.05(+0.73%)
May 14, 2002 7.409 7.424 7.341 7.419 222,021 +0.01(+0.20%)
May 13, 2002 7.302 7.405 7.302 7.405 261,201 +0.10(+1.41%)
May 10, 2002 7.449 7.449 7.282 7.302 176,718 -0.11(-1.46%)
May 09, 2002 7.439 7.444 7.351 7.409 162,026 -0.05(-0.66%)
May 08, 2002 7.370 7.458 7.228 7.458 289,362 +0.07(+1.00%)
May 07, 2002 7.360 7.424 7.356 7.385 245,284 -0.11(-1.50%)
May 06, 2002 7.400 7.547 7.351 7.498 278,750 +0.10(+1.32%)
May 03, 2002 7.439 7.483 7.360 7.400 200,594 -0.05(-0.72%)
May 02, 2002 7.400 7.468 7.390 7.454 318,951 +0.01(+0.20%)
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.