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 )

41.08 +0.39 (+0.95%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 2, 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 30, 2004 8.243 8.345 8.233 8.331 207,124 +0.10(+1.19%)
Jul 29, 2004 8.350 8.360 8.169 8.233 252,834 -0.09(-1.12%)
Jul 28, 2004 8.223 8.326 8.037 8.326 353,642 -0.06(-0.76%)
Jul 27, 2004 8.370 8.453 8.331 8.390 353,233 +0.11(+1.36%)
Jul 26, 2004 8.370 8.370 8.223 8.277 296,912 -0.03(-0.35%)
Jul 23, 2004 8.331 8.478 8.306 8.306 346,295 -0.02(-0.29%)
Jul 22, 2004 8.649 8.649 8.331 8.331 425,472 -0.20(-2.30%)
Jul 21, 2004 8.684 8.684 8.522 8.527 334,664 -0.12(-1.42%)
Jul 20, 2004 8.600 8.698 8.581 8.649 343,642 +0.06(+0.74%)
Jul 19, 2004 8.551 8.644 8.541 8.586 294,667 +0.03(+0.40%)
Jul 16, 2004 8.566 8.586 8.517 8.551 263,037 -0.00(-0.06%)
Jul 15, 2004 8.463 8.556 8.458 8.556 280,587 +0.13(+1.51%)
Jul 14, 2004 8.478 8.512 8.424 8.429 336,704 -0.02(-0.23%)
Jul 13, 2004 8.527 8.527 8.448 8.448 207,328 -0.08(-0.92%)
Jul 12, 2004 8.527 8.576 8.497 8.527 314,053 +0.00(+0.00%)
Jul 09, 2004 8.527 8.556 8.429 8.527 220,796 +0.07(+0.87%)
Jul 08, 2004 8.546 8.556 8.453 8.453 482,610 -0.07(-0.86%)
Jul 07, 2004 8.586 8.595 8.527 8.527 348,744 +0.01(+0.12%)
Jul 06, 2004 8.576 8.595 8.434 8.517 378,945 -0.06(-0.69%)
Jul 02, 2004 8.492 8.625 8.492 8.576 528,728 +0.15(+1.74%)
Jul 01, 2004 8.429 8.468 8.345 8.429 240,794 +0.00(+0.00%)
Jun 30, 2004 8.365 8.439 8.306 8.429 386,292 +0.06(+0.76%)
Jun 29, 2004 8.502 8.532 8.243 8.365 392,005 -0.10(-1.22%)
Jun 28, 2004 8.463 8.532 8.458 8.468 372,007 +0.05(+0.58%)
Jun 25, 2004 8.458 8.512 8.419 8.419 309,360 -0.09(-1.04%)
Jun 24, 2004 8.517 8.551 8.463 8.507 241,407 +0.04(+0.52%)
Jun 23, 2004 8.429 8.497 8.394 8.463 278,546 +0.00(+0.06%)
Jun 22, 2004 8.453 8.497 8.380 8.458 259,976 -0.01(-0.12%)
Jun 21, 2004 8.458 8.517 8.429 8.468 204,267 -0.00(-0.06%)
Jun 18, 2004 8.419 8.473 8.375 8.473 522,402 +0.08(+0.93%)
Jun 17, 2004 8.267 8.419 8.238 8.394 373,028 +0.13(+1.54%)
Jun 16, 2004 8.287 8.326 8.218 8.267 212,430 +0.02(+0.24%)
Jun 15, 2004 8.140 8.272 8.105 8.247 406,902 +0.15(+1.88%)
Jun 14, 2004 8.272 8.272 8.061 8.096 355,478 -0.17(-2.07%)
Jun 10, 2004 8.311 8.331 8.213 8.267 371,803 -0.04(-0.53%)
Jun 09, 2004 8.345 8.365 8.292 8.311 241,203 -0.02(-0.29%)
Jun 08, 2004 8.341 8.350 8.287 8.336 207,328 -0.00(-0.06%)
Jun 07, 2004 8.326 8.375 8.267 8.341 232,224 +0.07(+0.89%)
Jun 04, 2004 8.331 8.355 8.262 8.267 249,569 -0.01(-0.12%)
Jun 03, 2004 8.345 8.394 8.277 8.277 317,114 -0.11(-1.29%)
Jun 02, 2004 8.380 8.414 8.326 8.385 212,838 +0.04(+0.47%)
Jun 01, 2004 8.399 8.399 8.189 8.345 313,033 -0.02(-0.23%)
May 28, 2004 8.365 8.439 8.350 8.365 406,494 +0.01(+0.12%)
May 27, 2004 8.429 8.448 8.331 8.355 310,176 -0.04(-0.53%)
May 26, 2004 8.287 8.399 8.208 8.399 398,127 +0.11(+1.36%)
May 25, 2004 8.198 8.287 8.189 8.287 445,878 +0.02(+0.24%)
May 24, 2004 8.115 8.267 8.061 8.267 394,658 +0.15(+1.87%)
May 21, 2004 8.194 8.223 8.086 8.115 355,682 -0.05(-0.60%)
May 20, 2004 8.022 8.169 8.022 8.164 549,951 +0.12(+1.46%)
May 19, 2004 8.228 8.267 7.998 8.047 455,877 -0.13(-1.62%)
May 18, 2004 7.978 8.179 7.978 8.179 660,145 +0.19(+2.33%)
May 17, 2004 7.953 8.012 7.782 7.993 439,552 +0.02(+0.25%)
May 14, 2004 7.973 8.056 7.860 7.973 545,053 +0.08(+1.06%)
May 13, 2004 7.885 7.929 7.826 7.890 483,630 +0.00(+0.06%)
May 12, 2004 7.801 7.885 7.669 7.885 467,917 +0.09(+1.13%)
May 11, 2004 7.679 7.895 7.659 7.797 422,207 +0.21(+2.71%)
May 10, 2004 7.777 7.777 7.253 7.591 1,070,517 -0.25(-3.19%)
May 07, 2004 8.086 8.164 7.841 7.841 787,276 -0.35(-4.31%)
May 06, 2004 8.233 8.301 8.115 8.194 460,571 +0.00(+0.06%)
May 05, 2004 8.360 8.365 8.145 8.189 339,765 -0.15(-1.76%)
May 04, 2004 8.233 8.424 8.233 8.336 624,026 +0.07(+0.83%)
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.