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:

NNN REIT Inc (NY: NNN )

42.74 +0.14 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.58 10.54 10.54 10.54 1,430,980 -0.04(-0.38%)
Dec 30, 2009 10.45 10.63 10.41 10.58 1,301,059 +0.12(+1.19%)
Dec 29, 2009 10.55 10.64 10.41 10.46 690,295 -0.07(-0.71%)
Dec 28, 2009 10.51 10.61 10.47 10.54 772,248 +0.04(+0.38%)
Dec 24, 2009 10.44 10.52 10.38 10.50 530,811 +0.11(+1.05%)
Dec 23, 2009 10.41 10.53 10.35 10.39 1,684,764 -0.02(-0.19%)
Dec 22, 2009 10.45 10.50 10.36 10.41 831,800 -0.05(-0.52%)
Dec 21, 2009 10.41 10.55 10.40 10.46 1,180,837 +0.09(+0.86%)
Dec 18, 2009 10.44 10.44 10.24 10.37 2,948,297 +0.01(+0.05%)
Dec 17, 2009 10.33 10.41 10.25 10.37 1,463,776 -0.08(-0.81%)
Dec 16, 2009 10.47 10.51 10.34 10.45 1,128,140 +0.07(+0.67%)
Dec 15, 2009 10.48 10.50 10.36 10.38 1,854,069 -0.15(-1.42%)
Dec 14, 2009 10.33 10.53 10.33 10.53 1,348,510 +0.25(+2.47%)
Dec 11, 2009 10.20 10.33 10.18 10.28 954,144 +0.08(+0.83%)
Dec 10, 2009 10.35 10.38 10.09 10.19 977,791 -0.07(-0.73%)
Dec 09, 2009 10.34 10.43 10.22 10.27 1,252,481 -0.03(-0.34%)
Dec 08, 2009 10.26 10.52 10.21 10.30 1,427,819 -0.01(-0.14%)
Dec 07, 2009 10.47 10.51 10.25 10.32 1,190,519 -0.16(-1.52%)
Dec 04, 2009 10.32 10.57 10.26 10.48 2,090,230 +0.29(+2.88%)
Dec 03, 2009 10.34 10.51 10.15 10.18 1,546,992 -0.18(-1.73%)
Dec 02, 2009 10.28 10.40 10.17 10.36 1,750,877 +0.15(+1.46%)
Dec 01, 2009 10.06 10.24 9.944 10.21 2,241,329 +0.25(+2.54%)
Nov 30, 2009 9.695 9.988 9.536 9.959 2,278,682 +0.32(+3.35%)
Nov 27, 2009 9.511 9.725 9.481 9.636 914,149 -0.18(-1.82%)
Nov 25, 2009 9.829 9.914 9.785 9.814 737,688 +0.01(+0.15%)
Nov 24, 2009 9.750 9.814 9.660 9.800 1,095,206 -0.00(-0.05%)
Nov 23, 2009 9.819 9.963 9.705 9.804 1,900,821 +0.11(+1.13%)
Nov 20, 2009 9.611 9.750 9.571 9.695 1,064,532 +0.02(+0.26%)
Nov 19, 2009 9.844 9.859 9.650 9.670 1,771,701 -0.25(-2.51%)
Nov 18, 2009 9.750 9.949 9.680 9.919 1,662,799 +0.16(+1.63%)
Nov 17, 2009 9.745 9.904 9.725 9.760 3,114,412 -0.07(-0.71%)
Nov 16, 2009 9.750 9.894 9.720 9.829 2,944,892 +0.15(+1.59%)
Nov 13, 2009 9.675 9.785 9.586 9.675 2,082,086 +0.02(+0.21%)
Nov 12, 2009 9.770 9.879 9.631 9.655 1,922,955 -0.16(-1.67%)
Nov 11, 2009 9.730 9.842 9.655 9.819 1,652,830 +0.19(+1.96%)
Nov 10, 2009 9.670 9.715 9.536 9.631 1,318,929 -0.13(-1.32%)
Nov 09, 2009 9.650 9.834 9.611 9.760 3,643,109 +0.19(+2.03%)
Nov 06, 2009 9.705 9.760 9.491 9.566 2,105,636 -0.25(-2.53%)
Nov 05, 2009 9.675 9.879 9.616 9.814 2,271,601 +0.25(+2.60%)
Nov 04, 2009 9.824 9.909 9.531 9.566 1,757,142 -0.22(-2.23%)
Nov 03, 2009 9.576 9.804 9.526 9.785 1,853,885 +0.13(+1.34%)
Nov 02, 2009 9.685 9.755 9.377 9.655 2,172,674 +0.02(+0.26%)
Oct 30, 2009 9.765 9.859 9.496 9.631 2,543,501 -0.23(-2.37%)
Oct 29, 2009 9.834 9.924 9.690 9.864 2,278,266 +0.20(+2.06%)
Oct 28, 2009 10.26 10.39 9.645 9.665 2,563,144 -0.72(-6.89%)
Oct 27, 2009 10.52 10.66 10.32 10.38 2,067,615 -0.09(-0.85%)
Oct 26, 2009 10.29 10.50 10.27 10.47 2,392,334 +0.16(+1.59%)
Oct 23, 2009 10.36 10.39 10.26 10.31 1,967,945 -0.03(-0.34%)
Oct 22, 2009 9.963 10.37 9.939 10.34 2,466,195 +0.38(+3.84%)
Oct 21, 2009 10.09 10.34 9.929 9.959 2,212,679 -0.14(-1.43%)
Oct 20, 2009 10.20 10.23 10.10 10.10 2,010,812 -0.23(-2.21%)
Oct 19, 2009 10.17 10.39 10.05 10.33 1,247,352 +0.23(+2.31%)
Oct 16, 2009 10.07 10.17 10.03 10.10 1,594,945 -0.05(-0.49%)
Oct 15, 2009 10.27 10.31 10.14 10.15 1,684,234 -0.18(-1.78%)
Oct 14, 2009 10.37 10.38 10.19 10.33 1,716,539 +0.14(+1.41%)
Oct 13, 2009 10.30 10.35 10.12 10.19 1,091,485 -0.16(-1.58%)
Oct 12, 2009 10.36 10.53 10.29 10.35 770,337 -0.07(-0.67%)
Oct 09, 2009 10.34 10.43 10.18 10.42 1,337,785 +0.08(+0.82%)
Oct 08, 2009 10.45 10.51 10.25 10.34 1,920,450 -0.02(-0.24%)
Oct 07, 2009 10.44 10.54 10.23 10.36 1,410,766 -0.14(-1.37%)
Oct 06, 2009 10.71 10.71 10.36 10.51 1,133,103 -0.04(-0.38%)
Oct 05, 2009 10.39 10.58 10.32 10.54 1,281,006 +0.25(+2.46%)
Oct 02, 2009 10.20 10.58 10.20 10.29 1,531,688 -0.07(-0.72%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.