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 )

40.00 +0.23 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2002 7.653 7.717 7.613 7.618 206,265 -0.01(-0.20%)
Dec 30, 2002 7.678 7.678 7.588 7.633 171,049 -0.04(-0.58%)
Dec 27, 2002 7.613 7.697 7.583 7.678 135,833 +0.04(+0.59%)
Dec 26, 2002 7.668 7.693 7.603 7.633 99,410 -0.02(-0.32%)
Dec 24, 2002 7.643 7.673 7.588 7.658 63,590 +0.01(+0.20%)
Dec 23, 2002 7.514 7.653 7.509 7.643 125,369 +0.11(+1.45%)
Dec 20, 2002 7.553 7.573 7.509 7.533 162,396 +0.01(+0.20%)
Dec 19, 2002 7.603 7.603 7.489 7.519 255,970 -0.06(-0.79%)
Dec 18, 2002 7.623 7.638 7.578 7.578 105,044 -0.07(-0.91%)
Dec 17, 2002 7.697 7.697 7.583 7.648 100,818 -0.03(-0.45%)
Dec 16, 2002 7.643 7.683 7.583 7.683 141,266 +0.07(+0.91%)
Dec 13, 2002 7.648 7.693 7.608 7.613 110,075 -0.01(-0.20%)
Dec 12, 2002 7.658 7.673 7.593 7.628 212,705 +0.00(+0.00%)
Dec 11, 2002 7.588 7.648 7.573 7.628 93,171 -0.01(-0.13%)
Dec 10, 2002 7.638 7.717 7.553 7.638 119,332 -0.01(-0.19%)
Dec 09, 2002 7.524 7.752 7.524 7.653 251,744 +0.06(+0.79%)
Dec 06, 2002 7.608 7.673 7.548 7.593 113,496 -0.01(-0.13%)
Dec 05, 2002 7.603 7.678 7.593 7.603 174,873 -0.02(-0.33%)
Dec 04, 2002 7.519 7.648 7.519 7.628 175,275 +0.11(+1.45%)
Dec 03, 2002 7.603 7.648 7.519 7.519 268,447 -0.12(-1.63%)
Dec 02, 2002 7.688 7.688 7.583 7.643 214,113 -0.02(-0.26%)
Nov 29, 2002 7.693 7.742 7.598 7.663 107,459 -0.10(-1.34%)
Nov 27, 2002 7.623 7.767 7.608 7.767 203,448 +0.12(+1.56%)
Nov 26, 2002 7.673 7.693 7.583 7.648 125,570 -0.02(-0.32%)
Nov 25, 2002 7.653 7.702 7.638 7.673 192,782 +0.02(+0.26%)
Nov 22, 2002 7.693 7.702 7.628 7.653 189,764 -0.05(-0.65%)
Nov 21, 2002 7.613 7.787 7.613 7.702 217,333 +0.06(+0.85%)
Nov 20, 2002 7.628 7.638 7.553 7.638 140,461 +0.01(+0.20%)
Nov 19, 2002 7.668 7.693 7.583 7.623 91,763 -0.06(-0.78%)
Nov 18, 2002 7.792 7.852 7.648 7.683 215,924 -0.07(-0.90%)
Nov 15, 2002 7.822 7.827 7.727 7.752 200,027 -0.01(-0.13%)
Nov 14, 2002 7.697 7.762 7.697 7.762 200,429 +0.10(+1.36%)
Nov 13, 2002 7.588 7.693 7.504 7.658 149,718 +0.06(+0.78%)
Nov 12, 2002 7.553 7.608 7.538 7.598 123,960 +0.13(+1.73%)
Nov 11, 2002 7.529 7.568 7.464 7.469 106,050 -0.09(-1.18%)
Nov 08, 2002 7.568 7.603 7.504 7.558 175,074 -0.03(-0.46%)
Nov 07, 2002 7.643 7.678 7.524 7.593 208,680 -0.13(-1.67%)
Nov 06, 2002 7.787 7.802 7.673 7.722 190,971 -0.02(-0.32%)
Nov 05, 2002 7.683 7.752 7.683 7.747 162,597 +0.02(+0.26%)
Nov 04, 2002 7.807 7.896 7.678 7.727 237,054 -0.08(-1.02%)
Nov 01, 2002 7.777 7.847 7.653 7.807 218,541 +0.05(+0.71%)
Oct 31, 2002 7.827 7.842 7.732 7.752 128,790 -0.05(-0.70%)
Oct 30, 2002 7.702 7.847 7.702 7.807 206,064 +0.01(+0.13%)
Oct 29, 2002 7.951 7.951 7.578 7.797 12,899,152 -0.25(-3.15%)
Oct 28, 2002 7.976 8.125 7.976 8.050 518,582 +0.05(+0.62%)
Oct 25, 2002 7.812 8.001 7.797 8.001 207,473 +0.18(+2.29%)
Oct 24, 2002 7.752 7.827 7.658 7.822 326,402 +0.12(+1.55%)
Oct 23, 2002 7.653 7.702 7.548 7.702 427,624 +0.05(+0.71%)
Oct 22, 2002 7.812 7.817 7.648 7.648 291,790 -0.17(-2.22%)
Oct 21, 2002 7.802 7.886 7.802 7.822 294,205 +0.02(+0.25%)
Oct 18, 2002 7.921 7.921 7.802 7.802 200,027 -0.12(-1.51%)
Oct 17, 2002 7.812 7.951 7.812 7.921 409,714 +0.14(+1.79%)
Oct 16, 2002 7.832 7.941 7.727 7.782 172,860 -0.14(-1.82%)
Oct 15, 2002 7.717 7.926 7.717 7.926 183,526 +0.22(+2.90%)
Oct 14, 2002 7.827 7.886 7.653 7.702 126,576 -0.10(-1.27%)
Oct 11, 2002 7.717 7.881 7.717 7.802 132,814 +0.11(+1.42%)
Oct 10, 2002 7.603 7.702 7.459 7.693 397,237 +0.16(+2.18%)
Oct 09, 2002 7.707 7.707 7.489 7.529 349,947 -0.18(-2.32%)
Oct 08, 2002 7.553 7.772 7.459 7.707 3,239,880 +0.15(+2.04%)
Oct 07, 2002 7.847 7.847 7.499 7.553 316,944 -0.29(-3.74%)
Oct 04, 2002 7.916 8.050 7.792 7.847 155,956 -0.12(-1.56%)
Oct 03, 2002 7.946 8.040 7.901 7.971 197,411 +0.05(+0.63%)
Oct 02, 2002 8.025 8.050 7.916 7.921 142,876 -0.14(-1.79%)
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.