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 )

42.56 +0.17 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2002 7.395 7.449 7.253 7.439 322,012 -0.00(-0.07%)
Apr 30, 2002 7.174 7.444 7.174 7.444 409,963 +0.25(+3.54%)
Apr 29, 2002 7.140 7.218 7.062 7.189 257,324 +0.00(+0.00%)
Apr 26, 2002 7.115 7.228 7.081 7.189 563,011 -0.08(-1.15%)
Apr 25, 2002 7.253 7.307 7.179 7.272 279,771 -0.03(-0.40%)
Apr 24, 2002 7.400 7.449 7.302 7.302 202,022 -0.09(-1.19%)
Apr 23, 2002 7.449 7.449 7.307 7.390 342,214 -0.02(-0.26%)
Apr 22, 2002 7.307 7.434 7.307 7.409 285,484 +0.13(+1.82%)
Apr 19, 2002 7.360 7.400 7.277 7.277 256,099 -0.05(-0.67%)
Apr 18, 2002 7.356 7.400 7.311 7.326 275,077 +0.00(+0.00%)
Apr 17, 2002 7.351 7.409 7.326 7.326 269,976 -0.08(-1.12%)
Apr 16, 2002 7.360 7.424 7.307 7.409 350,581 +0.07(+1.00%)
Apr 15, 2002 7.365 7.395 7.199 7.336 293,647 -0.08(-1.06%)
Apr 12, 2002 7.400 7.424 7.253 7.414 290,178 +0.04(+0.53%)
Apr 11, 2002 7.316 7.454 7.243 7.375 361,396 +0.06(+0.87%)
Apr 10, 2002 7.169 7.351 7.106 7.311 384,455 +0.18(+2.54%)
Apr 09, 2002 7.066 7.130 7.032 7.130 221,000 +0.08(+1.11%)
Apr 08, 2002 6.915 7.052 6.910 7.052 207,328 +0.09(+1.27%)
Apr 05, 2002 6.905 6.983 6.880 6.964 142,232 +0.07(+1.00%)
Apr 04, 2002 6.895 6.905 6.866 6.895 138,763 +0.01(+0.21%)
Apr 03, 2002 6.890 6.905 6.826 6.880 290,790 -0.00(-0.07%)
Apr 02, 2002 6.870 6.905 6.841 6.885 4,571,022 +0.03(+0.50%)
Apr 01, 2002 6.856 6.861 6.812 6.851 186,922 +0.01(+0.14%)
Mar 29, 2002 6.846 6.856 6.797 6.841 293,443 +0.00(+0.00%)
Mar 28, 2002 6.846 6.856 6.797 6.841 293,443 +0.00(+0.07%)
Mar 27, 2002 6.787 6.836 6.738 6.836 238,958 +0.05(+0.72%)
Mar 26, 2002 6.728 6.812 6.718 6.787 238,550 +0.06(+0.87%)
Mar 25, 2002 6.738 6.738 6.689 6.728 242,223 +0.00(+0.07%)
Mar 22, 2002 6.787 6.812 6.694 6.723 267,119 -0.07(-1.08%)
Mar 21, 2002 6.763 6.807 6.728 6.797 144,476 +0.04(+0.65%)
Mar 20, 2002 6.660 6.753 6.660 6.753 270,384 +0.09(+1.40%)
Mar 19, 2002 6.679 6.723 6.660 6.660 288,137 -0.03(-0.44%)
Mar 18, 2002 6.660 6.704 6.640 6.689 224,265 +0.03(+0.44%)
Mar 15, 2002 6.567 6.665 6.567 6.660 259,364 +0.04(+0.59%)
Mar 14, 2002 6.635 6.645 6.591 6.620 118,152 -0.01(-0.22%)
Mar 13, 2002 6.640 6.650 6.518 6.635 173,862 -0.00(-0.07%)
Mar 12, 2002 6.635 6.665 6.586 6.640 132,845 +0.00(+0.07%)
Mar 11, 2002 6.591 6.650 6.567 6.635 186,922 +0.02(+0.30%)
Mar 08, 2002 6.581 6.616 6.552 6.616 157,741 +0.02(+0.37%)
Mar 07, 2002 6.591 6.616 6.522 6.591 142,232 -0.02(-0.37%)
Mar 06, 2002 6.562 6.616 6.518 6.616 240,182 +0.05(+0.82%)
Mar 05, 2002 6.522 6.562 6.503 6.562 356,090 +0.06(+0.90%)
Mar 04, 2002 6.513 6.542 6.493 6.503 216,919 -0.01(-0.23%)
Mar 01, 2002 6.420 6.518 6.420 6.518 167,128 +0.10(+1.53%)
Feb 28, 2002 6.420 6.464 6.405 6.420 161,618 -0.00(-0.08%)
Feb 27, 2002 6.469 6.508 6.420 6.424 178,555 -0.06(-0.98%)
Feb 26, 2002 6.532 6.537 6.473 6.488 223,245 -0.03(-0.45%)
Feb 25, 2002 6.537 6.542 6.469 6.518 193,044 -0.01(-0.15%)
Feb 22, 2002 6.454 6.537 6.444 6.527 218,143 +0.06(+0.91%)
Feb 21, 2002 6.508 6.532 6.449 6.469 154,680 -0.06(-0.90%)
Feb 20, 2002 6.478 6.527 6.405 6.527 267,119 +0.04(+0.68%)
Feb 19, 2002 6.488 6.518 6.429 6.483 303,034 +0.01(+0.23%)
Feb 18, 2002 6.518 6.537 6.459 6.469 245,692 +0.00(+0.00%)
Feb 15, 2002 6.518 6.537 6.459 6.469 245,692 +0.00(+0.00%)
Feb 14, 2002 6.483 6.508 6.449 6.469 234,468 -0.02(-0.38%)
Feb 13, 2002 6.493 6.513 6.454 6.493 123,866 +0.01(+0.15%)
Feb 12, 2002 6.518 6.518 6.473 6.483 214,470 -0.03(-0.45%)
Feb 11, 2002 6.488 6.518 6.478 6.513 302,626 +0.02(+0.38%)
Feb 08, 2002 6.454 6.498 6.449 6.488 203,859 +0.04(+0.61%)
Feb 07, 2002 6.444 6.478 6.424 6.449 128,151 +0.00(+0.00%)
Feb 06, 2002 6.493 6.493 6.439 6.449 207,940 -0.04(-0.68%)
Feb 05, 2002 6.473 6.493 6.444 6.493 267,731 +0.03(+0.53%)
Feb 04, 2002 6.469 6.473 6.444 6.459 181,412 -0.01(-0.15%)
Feb 01, 2002 6.513 6.518 6.444 6.469 219,368 -0.03(-0.45%)
Jan 31, 2002 6.503 6.503 6.469 6.498 170,393 +0.00(+0.08%)
Jan 30, 2002 6.478 6.493 6.420 6.493 231,203 +0.01(+0.23%)
Jan 29, 2002 6.527 6.557 6.420 6.478 239,366 -0.16(-2.44%)
Jan 28, 2002 6.620 6.655 6.616 6.640 394,250 +0.01(+0.15%)
Jan 25, 2002 6.630 6.630 6.581 6.630 282,423 +0.02(+0.30%)
Jan 24, 2002 6.630 6.635 6.576 6.611 224,673 +0.00(+0.00%)
Jan 23, 2002 6.581 6.611 6.527 6.611 315,074 +0.01(+0.22%)
Jan 22, 2002 6.640 6.660 6.562 6.596 315,482 +0.00(+0.00%)
Jan 21, 2002 6.596 6.655 6.591 6.596 176,310 +0.00(+0.00%)
Jan 18, 2002 6.596 6.655 6.591 6.596 176,310 -0.04(-0.59%)
Jan 17, 2002 6.601 6.635 6.552 6.635 122,438 +0.03(+0.45%)
Jan 16, 2002 6.640 6.660 6.576 6.606 363,641 -0.01(-0.15%)
Jan 15, 2002 6.542 6.630 6.537 6.616 522,402 +0.00(+0.00%)
Jan 14, 2002 6.557 6.616 6.542 6.616 547,706 +0.07(+1.05%)
Jan 11, 2002 6.562 6.562 6.498 6.547 295,892 -0.01(-0.22%)
Jan 10, 2002 6.547 6.586 6.542 6.562 269,771 +0.19(+3.00%)
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.