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 )

40.69 +0.16 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2005 9.507 9.605 9.502 9.507 145,701 +0.04(+0.41%)
May 27, 2005 9.492 9.546 9.404 9.468 133,457 +0.04(+0.47%)
May 26, 2005 9.340 9.526 9.340 9.424 253,854 +0.08(+0.84%)
May 25, 2005 9.531 9.531 9.345 9.345 207,124 -0.24(-2.46%)
May 24, 2005 9.678 9.698 9.507 9.580 331,195 -0.16(-1.61%)
May 23, 2005 9.771 9.796 9.673 9.737 267,935 -0.06(-0.60%)
May 20, 2005 9.771 9.801 9.664 9.796 141,824 +0.02(+0.25%)
May 19, 2005 9.654 9.801 9.654 9.771 193,044 +0.07(+0.71%)
May 18, 2005 9.693 9.718 9.556 9.703 356,907 +0.11(+1.12%)
May 17, 2005 9.458 9.610 9.384 9.595 357,111 +0.14(+1.45%)
May 16, 2005 9.277 9.473 9.277 9.458 242,019 +0.23(+2.50%)
May 13, 2005 9.443 9.453 9.218 9.228 243,855 -0.09(-1.00%)
May 12, 2005 9.659 9.659 9.311 9.321 273,649 -0.29(-3.01%)
May 11, 2005 9.546 9.610 9.433 9.610 344,867 +0.10(+1.03%)
May 10, 2005 9.546 9.546 9.384 9.512 356,907 -0.00(-0.05%)
May 09, 2005 9.242 9.517 9.193 9.517 287,525 +0.27(+2.91%)
May 06, 2005 9.350 9.350 9.242 9.247 233,040 -0.10(-1.05%)
May 05, 2005 9.355 9.397 9.267 9.345 458,734 +0.05(+0.58%)
May 04, 2005 9.208 9.306 9.144 9.291 386,700 +0.08(+0.90%)
May 03, 2005 9.311 9.360 9.193 9.208 173,453 -0.10(-1.11%)
May 02, 2005 9.228 9.311 9.169 9.311 280,179 +0.01(+0.11%)
Apr 29, 2005 9.188 9.355 9.139 9.301 418,330 +0.06(+0.64%)
Apr 28, 2005 9.360 9.370 9.242 9.242 295,892 -0.07(-0.74%)
Apr 27, 2005 9.311 9.389 9.213 9.311 235,489 -0.10(-1.04%)
Apr 26, 2005 9.458 9.473 9.389 9.409 306,095 -0.05(-0.52%)
Apr 25, 2005 9.330 9.477 9.321 9.458 285,892 +0.13(+1.37%)
Apr 22, 2005 9.330 9.360 9.242 9.330 285,484 +0.02(+0.26%)
Apr 21, 2005 9.247 9.335 9.213 9.306 342,622 +0.15(+1.61%)
Apr 20, 2005 9.311 9.311 9.154 9.159 355,274 -0.15(-1.58%)
Apr 19, 2005 9.277 9.311 9.228 9.306 312,217 +0.05(+0.58%)
Apr 18, 2005 9.179 9.252 9.036 9.252 300,177 +0.14(+1.51%)
Apr 15, 2005 9.085 9.198 9.027 9.115 337,725 +0.03(+0.32%)
Apr 14, 2005 9.164 9.242 9.081 9.085 273,445 -0.10(-1.07%)
Apr 13, 2005 9.237 9.277 9.154 9.183 224,469 -0.05(-0.53%)
Apr 12, 2005 9.017 9.232 8.968 9.232 712,997 +0.21(+2.28%)
Apr 11, 2005 9.041 9.085 9.007 9.027 215,491 -0.04(-0.43%)
Apr 08, 2005 9.262 9.262 9.061 9.066 194,880 -0.10(-1.07%)
Apr 07, 2005 9.027 9.203 9.017 9.164 367,518 +0.11(+1.19%)
Apr 06, 2005 9.125 9.213 9.056 9.056 281,811 -0.04(-0.48%)
Apr 05, 2005 9.110 9.193 9.095 9.100 255,895 -0.04(-0.48%)
Apr 04, 2005 9.115 9.174 9.017 9.144 348,948 +0.00(+0.00%)
Apr 01, 2005 9.164 9.164 8.997 9.144 573,214 +0.10(+1.14%)
Mar 31, 2005 9.041 9.154 8.968 9.041 414,452 +0.02(+0.27%)
Mar 30, 2005 8.889 9.066 8.889 9.017 475,876 +0.12(+1.32%)
Mar 29, 2005 8.948 9.076 8.894 8.899 266,098 -0.04(-0.49%)
Mar 28, 2005 8.963 8.987 8.821 8.943 460,367 -0.02(-0.27%)
Mar 24, 2005 8.997 9.130 8.968 8.968 320,583 -0.01(-0.11%)
Mar 23, 2005 9.105 9.115 8.953 8.978 362,212 -0.13(-1.40%)
Mar 22, 2005 9.262 9.360 9.105 9.105 240,590 -0.18(-1.95%)
Mar 21, 2005 9.433 9.433 9.252 9.286 213,654 -0.17(-1.81%)
Mar 18, 2005 9.482 9.502 9.335 9.458 704,631 +0.10(+1.05%)
Mar 17, 2005 9.301 9.424 9.291 9.360 205,287 +0.05(+0.58%)
Mar 16, 2005 9.399 9.433 9.272 9.306 296,912 -0.09(-0.99%)
Mar 15, 2005 9.531 9.678 9.365 9.399 220,796 -0.08(-0.83%)
Mar 14, 2005 9.257 9.492 9.252 9.477 243,447 +0.22(+2.33%)
Mar 11, 2005 9.375 9.414 9.232 9.262 243,651 -0.13(-1.36%)
Mar 10, 2005 9.424 9.517 9.375 9.389 318,747 -0.03(-0.31%)
Mar 09, 2005 9.561 9.590 9.409 9.419 595,049 -0.19(-1.99%)
Mar 08, 2005 9.639 9.639 9.502 9.610 396,087 -0.08(-0.81%)
Mar 07, 2005 9.669 9.796 9.561 9.688 242,835 -0.00(-0.05%)
Mar 04, 2005 9.531 9.693 9.531 9.693 195,084 +0.21(+2.17%)
Mar 03, 2005 9.433 9.507 9.384 9.487 281,811 +0.04(+0.47%)
Mar 02, 2005 9.458 9.458 9.306 9.443 230,795 -0.00(-0.05%)
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.