Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Realty Income Corp (NY: O )

53.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2002 4.069 4.196 4.069 4.130 485,906 +0.06(+1.58%)
Oct 30, 2002 4.081 4.093 4.025 4.066 630,869 -0.05(-1.26%)
Oct 29, 2002 4.075 4.124 4.022 4.118 326,772 +0.03(+0.76%)
Oct 28, 2002 4.143 4.150 4.076 4.087 284,255 -0.04(-1.05%)
Oct 25, 2002 4.060 4.130 4.039 4.130 296,403 +0.07(+1.73%)
Oct 24, 2002 4.013 4.079 4.013 4.060 261,175 +0.02(+0.43%)
Oct 23, 2002 4.032 4.055 3.974 4.043 266,439 +0.01(+0.28%)
Oct 22, 2002 4.076 4.083 4.019 4.032 229,591 -0.04(-1.06%)
Oct 21, 2002 4.118 4.118 4.042 4.075 202,866 -0.04(-1.05%)
Oct 18, 2002 4.075 4.118 4.049 4.118 271,298 +0.07(+1.68%)
Oct 17, 2002 3.988 4.069 3.988 4.050 218,658 +0.09(+2.18%)
Oct 16, 2002 4.050 4.069 3.948 3.964 263,604 -0.06(-1.53%)
Oct 15, 2002 3.933 4.025 3.921 4.025 491,980 +0.12(+2.97%)
Oct 14, 2002 3.956 3.964 3.897 3.909 324,747 -0.06(-1.49%)
Oct 11, 2002 3.939 4.001 3.939 3.969 411,401 +0.05(+1.23%)
Oct 10, 2002 3.859 3.921 3.779 3.921 813,489 +0.02(+0.47%)
Oct 09, 2002 4.050 4.056 3.902 3.902 583,898 -0.14(-3.39%)
Oct 08, 2002 4.038 4.050 3.964 4.039 343,779 -0.01(-0.18%)
Oct 07, 2002 4.093 4.109 4.027 4.046 370,504 -0.06(-1.56%)
Oct 04, 2002 4.192 4.195 4.109 4.111 257,125 -0.07(-1.65%)
Oct 03, 2002 4.198 4.206 4.170 4.180 201,651 -0.01(-0.27%)
Oct 02, 2002 4.223 4.238 4.188 4.191 237,284 -0.04(-0.96%)
Oct 01, 2002 4.229 4.238 4.175 4.232 262,389 +0.01(+0.35%)
Sep 30, 2002 4.223 4.243 4.193 4.217 282,230 -0.01(-0.15%)
Sep 27, 2002 4.316 4.321 4.223 4.223 377,387 -0.12(-2.84%)
Sep 26, 2002 4.229 4.347 4.229 4.347 3,522,825 +0.12(+2.95%)
Sep 25, 2002 4.200 4.239 4.198 4.222 358,761 +0.02(+0.38%)
Sep 24, 2002 4.182 4.217 4.181 4.206 586,732 +0.02(+0.41%)
Sep 23, 2002 4.229 4.229 4.163 4.188 330,011 -0.06(-1.40%)
Sep 20, 2002 4.180 4.248 4.149 4.248 710,234 +0.11(+2.66%)
Sep 19, 2002 4.172 4.195 4.138 4.138 223,112 -0.05(-1.12%)
Sep 18, 2002 4.180 4.200 4.149 4.185 232,830 +0.02(+0.56%)
Sep 17, 2002 4.205 4.211 4.160 4.161 278,586 -0.03(-0.82%)
Sep 16, 2002 4.205 4.205 4.163 4.196 164,803 -0.01(-0.21%)
Sep 13, 2002 4.167 4.205 4.137 4.205 204,890 +0.06(+1.37%)
Sep 12, 2002 4.174 4.181 4.121 4.148 205,700 -0.01(-0.18%)
Sep 11, 2002 4.155 4.169 4.135 4.155 216,228 +0.01(+0.15%)
Sep 10, 2002 4.161 4.161 4.127 4.149 202,056 +0.00(+0.03%)
Sep 09, 2002 4.161 4.180 4.139 4.148 342,969 -0.03(-0.77%)
Sep 06, 2002 4.149 4.180 4.137 4.180 210,154 +0.06(+1.50%)
Sep 05, 2002 4.180 4.185 4.106 4.118 221,897 -0.05(-1.30%)
Sep 04, 2002 4.087 4.174 4.087 4.172 311,385 +0.05(+1.17%)
Sep 03, 2002 4.174 4.174 4.122 4.124 372,123 -0.05(-1.18%)
Aug 30, 2002 4.198 4.213 4.174 4.174 316,649 -0.02(-0.59%)
Aug 29, 2002 4.186 4.223 4.154 4.198 410,591 -0.02(-0.58%)
Aug 28, 2002 4.149 4.229 4.149 4.223 419,499 +0.08(+1.94%)
Aug 27, 2002 4.223 4.226 4.143 4.143 393,179 -0.06(-1.32%)
Aug 26, 2002 4.128 4.198 4.118 4.198 1,903,135 +0.07(+1.77%)
Aug 23, 2002 4.149 4.156 4.114 4.125 207,725 -0.01(-0.27%)
Aug 22, 2002 4.149 4.165 4.076 4.137 357,141 -0.02(-0.45%)
Aug 21, 2002 4.124 4.161 4.087 4.155 271,703 +0.06(+1.36%)
Aug 20, 2002 4.118 4.123 4.087 4.100 259,150 -0.06(-1.48%)
Aug 16, 2002 4.128 4.161 4.124 4.161 281,016 +0.04(+1.05%)
Aug 15, 2002 4.128 4.137 4.083 4.118 300,047 +0.00(+0.00%)
Aug 14, 2002 4.050 4.118 4.019 4.118 262,389 +0.09(+2.21%)
Aug 13, 2002 4.106 4.135 4.025 4.029 303,691 -0.08(-1.86%)
Aug 12, 2002 4.119 4.132 4.070 4.106 311,385 -0.04(-1.04%)
Aug 07, 2002 4.063 4.149 4.048 4.149 403,302 +0.09(+2.13%)
Aug 06, 2002 3.995 4.063 3.987 4.063 391,964 +0.09(+2.17%)
Aug 05, 2002 4.013 4.022 3.937 3.976 407,756 -0.06(-1.38%)
Aug 02, 2002 4.155 4.155 4.013 4.032 392,774 -0.11(-2.68%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.