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 )

42.26 +0.04 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 29, 2004 9.497 9.551 9.424 9.424 236,509 -0.14(-1.44%)
Oct 28, 2004 9.541 9.561 9.468 9.561 239,978 +0.01(+0.10%)
Oct 27, 2004 9.458 9.551 9.375 9.551 418,738 -0.02(-0.20%)
Oct 26, 2004 9.384 9.580 9.360 9.571 327,317 +0.21(+2.25%)
Oct 25, 2004 9.330 9.409 9.330 9.360 324,665 +0.00(+0.05%)
Oct 22, 2004 9.522 9.571 9.335 9.355 370,579 -0.17(-1.75%)
Oct 21, 2004 9.340 9.541 9.311 9.522 316,706 +0.15(+1.62%)
Oct 20, 2004 9.419 9.453 9.316 9.370 375,476 -0.07(-0.73%)
Oct 19, 2004 9.453 9.556 9.375 9.438 357,519 +0.04(+0.47%)
Oct 18, 2004 9.404 9.463 9.316 9.394 348,540 +0.00(+0.05%)
Oct 15, 2004 9.247 9.389 9.242 9.389 358,947 +0.15(+1.59%)
Oct 14, 2004 9.125 9.262 9.120 9.242 224,877 +0.12(+1.29%)
Oct 13, 2004 9.213 9.213 9.115 9.125 344,459 -0.06(-0.69%)
Oct 12, 2004 9.061 9.188 8.978 9.188 237,529 +0.13(+1.41%)
Oct 11, 2004 9.120 9.120 8.992 9.061 273,445 +0.01(+0.11%)
Oct 08, 2004 9.071 9.218 9.041 9.051 345,479 -0.04(-0.43%)
Oct 07, 2004 9.262 9.262 9.090 9.090 269,567 -0.18(-1.90%)
Oct 06, 2004 9.272 9.286 9.203 9.267 268,343 +0.03(+0.37%)
Oct 05, 2004 9.228 9.272 9.164 9.232 253,242 +0.00(+0.05%)
Oct 04, 2004 9.164 9.242 9.110 9.228 373,640 +0.06(+0.70%)
Oct 01, 2004 8.953 9.164 8.924 9.164 308,135 +0.24(+2.63%)
Sep 30, 2004 8.884 8.953 8.860 8.929 299,157 +0.07(+0.77%)
Sep 29, 2004 8.816 8.860 8.811 8.860 251,814 +0.04(+0.50%)
Sep 28, 2004 8.718 8.816 8.688 8.816 227,938 +0.10(+1.18%)
Sep 27, 2004 8.698 8.733 8.669 8.713 158,557 -0.00(-0.06%)
Sep 24, 2004 8.703 8.767 8.698 8.718 145,089 +0.01(+0.17%)
Sep 23, 2004 8.688 8.757 8.674 8.703 371,395 +0.01(+0.17%)
Sep 22, 2004 8.767 8.767 8.684 8.688 299,565 -0.07(-0.84%)
Sep 21, 2004 8.723 8.772 8.679 8.762 208,552 +0.07(+0.79%)
Sep 20, 2004 8.826 8.855 8.688 8.693 265,690 -0.19(-2.10%)
Sep 17, 2004 8.987 8.987 8.772 8.880 362,212 -0.02(-0.22%)
Sep 16, 2004 8.698 8.899 8.698 8.899 313,849 +0.18(+2.08%)
Sep 15, 2004 8.610 8.728 8.595 8.718 254,467 +0.12(+1.37%)
Sep 14, 2004 8.698 8.728 8.600 8.600 215,286 -0.10(-1.13%)
Sep 13, 2004 8.777 8.806 8.669 8.698 262,833 -0.01(-0.11%)
Sep 10, 2004 8.821 8.821 8.669 8.708 203,247 -0.05(-0.62%)
Sep 09, 2004 8.899 8.909 8.718 8.762 577,703 -0.14(-1.54%)
Sep 08, 2004 8.953 8.958 8.821 8.899 229,979 -0.03(-0.38%)
Sep 07, 2004 8.806 8.933 8.782 8.933 229,979 +0.14(+1.62%)
Sep 03, 2004 8.688 8.811 8.688 8.791 251,406 +0.04(+0.45%)
Sep 02, 2004 8.679 8.752 8.654 8.752 208,756 +0.09(+1.08%)
Sep 01, 2004 8.747 8.782 8.625 8.659 275,281 -0.09(-1.01%)
Aug 31, 2004 8.630 8.747 8.630 8.747 365,273 +0.07(+0.85%)
Aug 30, 2004 8.679 8.733 8.664 8.674 251,406 -0.02(-0.28%)
Aug 27, 2004 8.635 8.698 8.615 8.698 195,900 +0.08(+0.97%)
Aug 26, 2004 8.625 8.630 8.561 8.615 194,676 -0.01(-0.11%)
Aug 25, 2004 8.625 8.639 8.595 8.625 193,452 -0.02(-0.23%)
Aug 24, 2004 8.590 8.644 8.571 8.644 312,013 +0.05(+0.63%)
Aug 23, 2004 8.605 8.620 8.497 8.590 259,568 -0.01(-0.17%)
Aug 20, 2004 8.390 8.605 8.390 8.605 371,191 +0.25(+3.05%)
Aug 19, 2004 8.512 8.527 8.350 8.350 222,633 -0.20(-2.29%)
Aug 18, 2004 8.424 8.556 8.380 8.546 455,061 +0.12(+1.45%)
Aug 17, 2004 8.404 8.424 8.355 8.424 257,324 +0.10(+1.18%)
Aug 16, 2004 8.086 8.326 8.086 8.326 286,709 +0.24(+2.97%)
Aug 13, 2004 8.184 8.223 8.071 8.086 320,787 -0.05(-0.60%)
Aug 12, 2004 8.198 8.218 8.125 8.135 373,640 -0.04(-0.54%)
Aug 11, 2004 8.223 8.252 8.159 8.179 276,506 -0.02(-0.24%)
Aug 10, 2004 8.223 8.292 8.198 8.198 299,565 +0.00(+0.06%)
Aug 09, 2004 8.174 8.228 8.130 8.194 299,769 +0.06(+0.72%)
Aug 06, 2004 8.159 8.292 8.115 8.135 571,173 -0.00(-0.06%)
Aug 05, 2004 8.306 8.355 8.140 8.140 312,217 -0.22(-2.64%)
Aug 04, 2004 8.262 8.360 8.198 8.360 319,971 +0.11(+1.31%)
Aug 03, 2004 8.292 8.326 8.228 8.252 281,403 -0.09(-1.12%)
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.