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 )

40.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 10.07 10.07 9.977 9.982 443,021 -0.11(-1.12%)
Dec 29, 2005 10.13 10.16 10.04 10.09 214,470 -0.03(-0.29%)
Dec 28, 2005 10.16 10.18 10.05 10.12 214,266 +0.00(+0.00%)
Dec 27, 2005 10.18 10.26 10.12 10.12 268,343 -0.08(-0.77%)
Dec 23, 2005 10.21 10.28 10.19 10.20 168,964 +0.02(+0.24%)
Dec 22, 2005 10.10 10.19 10.08 10.18 374,660 +0.03(+0.34%)
Dec 21, 2005 10.05 10.16 10.05 10.14 375,068 +0.09(+0.88%)
Dec 20, 2005 9.889 10.10 9.889 10.06 519,953 +0.14(+1.38%)
Dec 19, 2005 10.11 10.12 9.914 9.918 314,665 -0.19(-1.84%)
Dec 16, 2005 10.07 10.16 10.06 10.10 940,936 +0.06(+0.63%)
Dec 15, 2005 10.08 10.09 10.02 10.04 610,966 -0.02(-0.24%)
Dec 14, 2005 9.987 10.09 9.963 10.07 532,809 +0.07(+0.69%)
Dec 13, 2005 9.987 10.00 9.923 9.997 288,137 +0.03(+0.29%)
Dec 12, 2005 10.04 10.07 9.928 9.967 280,179 -0.07(-0.73%)
Dec 09, 2005 10.02 10.05 9.923 10.04 357,927 +0.04(+0.39%)
Dec 08, 2005 10.03 10.09 9.855 10.00 618,924 +0.01(+0.10%)
Dec 07, 2005 10.00 10.08 9.948 9.992 507,914 +0.02(+0.20%)
Dec 06, 2005 10.17 10.17 9.923 9.972 763,605 +0.07(+0.69%)
Dec 05, 2005 10.05 10.05 9.865 9.904 340,581 -0.18(-1.75%)
Dec 02, 2005 10.09 10.11 10.02 10.08 252,630 -0.06(-0.58%)
Dec 01, 2005 9.948 10.14 9.948 10.14 481,181 +0.21(+2.12%)
Nov 30, 2005 9.918 9.987 9.845 9.928 547,094 +0.03(+0.35%)
Nov 29, 2005 9.850 9.972 9.845 9.894 156,720 +0.04(+0.45%)
Nov 28, 2005 10.01 10.03 9.801 9.850 350,785 -0.20(-1.95%)
Nov 25, 2005 10.04 10.08 10.01 10.05 131,825 -0.04(-0.44%)
Nov 23, 2005 10.01 10.09 9.987 10.09 173,249 +0.04(+0.44%)
Nov 22, 2005 9.972 10.07 9.879 10.05 307,115 +0.05(+0.54%)
Nov 21, 2005 9.928 10.01 9.825 9.992 257,324 +0.05(+0.54%)
Nov 18, 2005 9.982 9.982 9.806 9.938 277,526 +0.03(+0.35%)
Nov 17, 2005 9.757 9.904 9.713 9.904 326,501 +0.18(+1.86%)
Nov 16, 2005 9.683 9.776 9.581 9.722 494,853 +0.02(+0.20%)
Nov 15, 2005 9.673 9.727 9.551 9.703 597,497 +0.07(+0.76%)
Nov 14, 2005 9.874 9.874 9.551 9.629 768,503 -0.25(-2.48%)
Nov 11, 2005 9.786 9.899 9.742 9.874 495,058 +0.07(+0.75%)
Nov 10, 2005 9.673 9.830 9.546 9.801 818,498 +0.13(+1.37%)
Nov 09, 2005 9.580 9.718 9.556 9.669 581,989 +0.08(+0.87%)
Nov 08, 2005 9.634 9.634 9.448 9.585 452,612 -0.05(-0.51%)
Nov 07, 2005 9.551 9.708 9.482 9.634 338,745 +0.13(+1.39%)
Nov 04, 2005 9.517 9.522 9.419 9.502 211,409 -0.02(-0.26%)
Nov 03, 2005 9.605 9.649 9.517 9.526 662,186 +0.02(+0.21%)
Nov 02, 2005 9.355 9.507 9.345 9.507 276,914 +0.17(+1.78%)
Nov 01, 2005 9.433 9.507 9.188 9.340 375,476 -0.16(-1.65%)
Oct 31, 2005 9.428 9.526 9.428 9.497 397,719 +0.10(+1.04%)
Oct 28, 2005 9.105 9.399 9.105 9.399 272,016 +0.34(+3.73%)
Oct 27, 2005 9.335 9.340 9.061 9.061 251,406 -0.35(-3.75%)
Oct 26, 2005 9.468 9.512 9.345 9.414 411,187 -0.06(-0.67%)
Oct 25, 2005 9.463 9.522 9.331 9.477 407,514 -0.03(-0.31%)
Oct 24, 2005 9.424 9.531 9.404 9.507 440,369 +0.14(+1.46%)
Oct 21, 2005 9.228 9.419 9.228 9.370 173,045 +0.15(+1.59%)
Oct 20, 2005 9.448 9.448 9.198 9.223 285,892 -0.23(-2.39%)
Oct 19, 2005 9.208 9.463 9.193 9.448 343,846 +0.16(+1.69%)
Oct 18, 2005 9.272 9.448 9.242 9.291 573,826 -0.01(-0.16%)
Oct 17, 2005 9.296 9.311 9.169 9.306 378,945 +0.03(+0.32%)
Oct 14, 2005 9.085 9.277 9.056 9.277 456,490 +0.27(+3.05%)
Oct 13, 2005 8.943 9.078 8.894 9.002 356,090 +0.06(+0.66%)
Oct 12, 2005 9.105 9.130 8.850 8.943 519,545 -0.12(-1.35%)
Oct 11, 2005 9.213 9.252 9.066 9.066 326,093 -0.12(-1.33%)
Oct 10, 2005 9.801 9.801 9.154 9.188 306,299 -0.15(-1.57%)
Oct 07, 2005 9.409 9.438 9.218 9.335 304,462 -0.03(-0.37%)
Oct 06, 2005 9.379 9.482 9.286 9.370 342,418 -0.02(-0.21%)
Oct 05, 2005 9.556 9.556 9.389 9.389 493,629 -0.15(-1.54%)
Oct 04, 2005 9.796 9.796 9.536 9.536 288,545 -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.