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 )

41.80 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Mar 01, 2004 9.507 9.566 9.463 9.556 408,739 +0.07(+0.78%)
Feb 27, 2004 9.360 9.541 9.360 9.482 531,177 -0.04(-0.46%)
Feb 26, 2004 9.507 9.566 9.482 9.526 589,131 -0.01(-0.10%)
Feb 25, 2004 9.399 9.536 9.384 9.536 739,730 +0.15(+1.57%)
Feb 24, 2004 9.365 9.424 9.360 9.389 505,465 +0.02(+0.26%)
Feb 23, 2004 9.365 9.399 9.360 9.365 412,616 +0.00(+0.00%)
Feb 20, 2004 9.350 9.384 9.311 9.365 386,904 +0.02(+0.21%)
Feb 19, 2004 9.389 9.389 9.330 9.345 321,604 -0.01(-0.10%)
Feb 18, 2004 9.360 9.394 9.321 9.355 608,109 -0.01(-0.10%)
Feb 17, 2004 9.326 9.375 9.311 9.365 430,982 +0.09(+1.00%)
Feb 13, 2004 9.375 9.404 9.237 9.272 508,322 -0.07(-0.73%)
Feb 12, 2004 9.414 9.424 9.340 9.340 580,152 -0.07(-0.78%)
Feb 11, 2004 9.409 9.468 9.355 9.414 979,912 -0.02(-0.26%)
Feb 10, 2004 9.311 9.458 9.228 9.438 8,157,233 +0.16(+1.69%)
Feb 09, 2004 9.237 9.335 9.154 9.281 542,604 +0.04(+0.48%)
Feb 06, 2004 9.115 9.311 9.061 9.237 678,919 +0.12(+1.34%)
Feb 05, 2004 9.110 9.164 9.012 9.115 855,434 +0.27(+3.05%)
Feb 04, 2004 8.997 8.997 8.845 8.845 449,143 -0.18(-2.01%)
Feb 03, 2004 9.017 9.110 8.997 9.027 641,779 +0.00(+0.05%)
Feb 02, 2004 8.943 9.022 8.894 9.022 458,938 +0.05(+0.60%)
Jan 30, 2004 8.835 8.968 8.796 8.968 530,973 +0.15(+1.67%)
Jan 29, 2004 8.747 8.821 8.718 8.821 504,853 +0.05(+0.56%)
Jan 28, 2004 8.796 8.865 8.737 8.772 760,136 -0.14(-1.59%)
Jan 27, 2004 8.860 8.914 8.811 8.914 791,358 +0.08(+0.94%)
Jan 26, 2004 8.796 8.860 8.786 8.831 421,187 +0.03(+0.39%)
Jan 23, 2004 8.747 8.811 8.713 8.796 522,810 +0.03(+0.39%)
Jan 22, 2004 8.742 8.772 8.708 8.762 486,487 +0.04(+0.45%)
Jan 21, 2004 8.693 8.757 8.674 8.723 503,832 +0.02(+0.28%)
Jan 20, 2004 8.659 8.698 8.635 8.698 756,463 +0.08(+0.91%)
Jan 16, 2004 8.688 8.698 8.620 8.620 328,134 -0.06(-0.73%)
Jan 15, 2004 8.742 8.767 8.615 8.684 422,411 -0.03(-0.39%)
Jan 14, 2004 8.674 8.733 8.644 8.718 262,629 +0.07(+0.79%)
Jan 13, 2004 8.630 8.674 8.590 8.649 501,996 -0.05(-0.56%)
Jan 12, 2004 8.723 8.767 8.679 8.698 239,570 +0.00(+0.00%)
Jan 09, 2004 8.674 8.733 8.654 8.698 346,703 +0.00(+0.06%)
Jan 08, 2004 8.698 8.718 8.659 8.693 309,768 +0.02(+0.28%)
Jan 07, 2004 8.708 8.772 8.630 8.669 409,963 -0.03(-0.39%)
Jan 06, 2004 8.664 8.757 8.664 8.703 441,389 -0.02(-0.22%)
Jan 05, 2004 8.703 8.782 8.693 8.723 297,524 +0.01(+0.11%)
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.