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 )

39.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 30, 2005 10.21 10.21 10.12 10.12 436,880 -0.11(-1.12%)
Dec 29, 2005 10.28 10.31 10.18 10.24 211,497 -0.03(-0.29%)
Dec 28, 2005 10.30 10.32 10.19 10.27 211,296 +0.00(+0.00%)
Dec 27, 2005 10.32 10.41 10.26 10.27 264,623 -0.08(-0.77%)
Dec 23, 2005 10.36 10.42 10.34 10.35 166,622 +0.02(+0.24%)
Dec 22, 2005 10.24 10.34 10.22 10.32 369,467 +0.03(+0.34%)
Dec 21, 2005 10.19 10.31 10.19 10.29 369,869 +0.09(+0.88%)
Dec 20, 2005 10.03 10.24 10.03 10.20 512,746 +0.14(+1.38%)
Dec 19, 2005 10.25 10.26 10.05 10.06 310,304 -0.19(-1.84%)
Dec 16, 2005 10.21 10.31 10.20 10.25 927,893 +0.06(+0.63%)
Dec 15, 2005 10.22 10.23 10.16 10.18 602,497 -0.02(-0.24%)
Dec 14, 2005 10.13 10.23 10.10 10.21 525,424 +0.07(+0.69%)
Dec 13, 2005 10.13 10.14 10.06 10.14 284,143 +0.03(+0.29%)
Dec 12, 2005 10.18 10.21 10.07 10.11 276,295 -0.07(-0.73%)
Dec 09, 2005 10.16 10.19 10.06 10.18 352,965 +0.04(+0.39%)
Dec 08, 2005 10.17 10.23 9.993 10.14 610,345 +0.01(+0.10%)
Dec 07, 2005 10.14 10.22 10.09 10.13 500,873 +0.02(+0.20%)
Dec 06, 2005 10.31 10.31 10.06 10.11 753,020 +0.07(+0.69%)
Dec 05, 2005 10.19 10.19 10.00 10.04 335,860 -0.18(-1.75%)
Dec 02, 2005 10.23 10.26 10.16 10.22 249,128 -0.06(-0.58%)
Dec 01, 2005 10.09 10.28 10.09 10.28 474,511 +0.21(+2.12%)
Nov 30, 2005 10.06 10.13 9.983 10.07 539,510 +0.03(+0.35%)
Nov 29, 2005 9.988 10.11 9.983 10.03 154,548 +0.04(+0.45%)
Nov 28, 2005 10.15 10.17 9.939 9.988 345,922 -0.20(-1.95%)
Nov 25, 2005 10.18 10.22 10.15 10.19 129,997 -0.04(-0.44%)
Nov 23, 2005 10.15 10.23 10.13 10.23 170,848 +0.04(+0.44%)
Nov 22, 2005 10.11 10.21 10.02 10.19 302,858 +0.05(+0.54%)
Nov 21, 2005 10.07 10.15 9.963 10.13 253,757 +0.05(+0.54%)
Nov 18, 2005 10.12 10.12 9.944 10.08 273,679 +0.03(+0.35%)
Nov 17, 2005 9.894 10.04 9.849 10.04 321,975 +0.18(+1.86%)
Nov 16, 2005 9.819 9.914 9.716 9.859 487,994 +0.02(+0.20%)
Nov 15, 2005 9.809 9.864 9.685 9.839 589,215 +0.07(+0.76%)
Nov 14, 2005 10.01 10.01 9.685 9.765 757,850 -0.25(-2.48%)
Nov 11, 2005 9.924 10.04 9.879 10.01 488,195 +0.07(+0.75%)
Nov 10, 2005 9.809 9.968 9.680 9.939 807,152 +0.13(+1.37%)
Nov 09, 2005 9.715 9.854 9.690 9.804 573,921 +0.08(+0.87%)
Nov 08, 2005 9.770 9.770 9.581 9.720 446,338 -0.05(-0.51%)
Nov 07, 2005 9.685 9.844 9.616 9.770 334,049 +0.13(+1.39%)
Nov 04, 2005 9.650 9.655 9.551 9.636 208,479 -0.02(-0.26%)
Nov 03, 2005 9.740 9.785 9.650 9.660 653,007 +0.02(+0.21%)
Nov 02, 2005 9.486 9.640 9.476 9.640 273,075 +0.17(+1.78%)
Nov 01, 2005 9.566 9.640 9.317 9.472 370,272 -0.16(-1.65%)
Oct 31, 2005 9.561 9.660 9.561 9.631 392,206 +0.10(+1.04%)
Oct 28, 2005 9.233 9.531 9.233 9.531 268,246 +0.34(+3.73%)
Oct 27, 2005 9.467 9.472 9.188 9.188 247,921 -0.36(-3.75%)
Oct 26, 2005 9.601 9.645 9.476 9.546 405,488 -0.06(-0.67%)
Oct 25, 2005 9.596 9.655 9.462 9.611 401,865 -0.03(-0.31%)
Oct 24, 2005 9.556 9.665 9.536 9.640 434,264 +0.14(+1.46%)
Oct 21, 2005 9.357 9.551 9.357 9.501 170,647 +0.15(+1.59%)
Oct 20, 2005 9.581 9.581 9.327 9.352 281,930 -0.23(-2.39%)
Oct 19, 2005 9.337 9.596 9.322 9.581 339,080 +0.16(+1.69%)
Oct 18, 2005 9.402 9.581 9.372 9.422 565,872 -0.01(-0.16%)
Oct 17, 2005 9.427 9.442 9.298 9.437 373,693 +0.03(+0.32%)
Oct 14, 2005 9.213 9.407 9.183 9.407 450,162 +0.28(+3.05%)
Oct 13, 2005 9.069 9.205 9.019 9.129 351,154 +0.06(+0.66%)
Oct 12, 2005 9.233 9.258 8.975 9.069 512,343 -0.12(-1.35%)
Oct 11, 2005 9.342 9.382 9.193 9.193 321,573 -0.12(-1.33%)
Oct 10, 2005 9.939 9.939 9.283 9.317 302,053 -0.15(-1.57%)
Oct 07, 2005 9.541 9.571 9.347 9.467 300,242 -0.03(-0.37%)
Oct 06, 2005 9.511 9.616 9.417 9.501 337,672 -0.02(-0.21%)
Oct 05, 2005 9.690 9.690 9.521 9.521 486,787 -0.15(-1.54%)
Oct 04, 2005 9.934 9.934 9.670 9.670 284,546 -0.25(-2.55%)
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.