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 )

54.63 -0.16 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 4.090 4.218 4.090 4.152 483,374 +0.06(+1.58%)
Oct 30, 2002 4.102 4.115 4.047 4.088 627,581 -0.05(-1.26%)
Oct 29, 2002 4.096 4.146 4.043 4.140 325,069 +0.03(+0.76%)
Oct 28, 2002 4.164 4.172 4.097 4.109 282,774 -0.04(-1.05%)
Oct 25, 2002 4.081 4.152 4.060 4.152 294,858 +0.07(+1.73%)
Oct 24, 2002 4.034 4.100 4.034 4.081 259,813 +0.02(+0.43%)
Oct 23, 2002 4.053 4.076 3.994 4.064 265,050 +0.01(+0.28%)
Oct 22, 2002 4.097 4.105 4.040 4.053 228,394 -0.04(-1.06%)
Oct 21, 2002 4.140 4.140 4.063 4.096 201,808 -0.04(-1.05%)
Oct 18, 2002 4.096 4.140 4.070 4.140 269,884 +0.07(+1.68%)
Oct 17, 2002 4.009 4.090 4.009 4.071 217,518 +0.09(+2.18%)
Oct 16, 2002 4.071 4.090 3.968 3.984 262,230 -0.06(-1.53%)
Oct 15, 2002 3.953 4.047 3.941 4.047 489,416 +0.12(+2.97%)
Oct 14, 2002 3.977 3.984 3.917 3.930 323,055 -0.06(-1.49%)
Oct 11, 2002 3.960 4.022 3.960 3.989 409,257 +0.05(+1.23%)
Oct 10, 2002 3.879 3.941 3.798 3.941 809,249 +0.02(+0.47%)
Oct 09, 2002 4.071 4.078 3.922 3.922 580,855 -0.14(-3.39%)
Oct 08, 2002 4.059 4.071 3.984 4.060 341,987 -0.01(-0.18%)
Oct 07, 2002 4.115 4.131 4.048 4.068 368,573 -0.06(-1.56%)
Oct 04, 2002 4.214 4.217 4.131 4.132 255,785 -0.07(-1.65%)
Oct 03, 2002 4.220 4.228 4.192 4.202 200,600 -0.01(-0.27%)
Oct 02, 2002 4.245 4.260 4.210 4.213 236,047 -0.04(-0.96%)
Oct 01, 2002 4.251 4.260 4.197 4.254 261,022 +0.01(+0.35%)
Sep 30, 2002 4.245 4.265 4.215 4.239 280,760 -0.01(-0.15%)
Sep 27, 2002 4.338 4.343 4.245 4.245 375,421 -0.12(-2.84%)
Sep 26, 2002 4.251 4.369 4.251 4.369 3,504,466 +0.13(+2.95%)
Sep 25, 2002 4.222 4.261 4.220 4.244 356,891 +0.02(+0.38%)
Sep 24, 2002 4.204 4.239 4.203 4.228 583,674 +0.02(+0.41%)
Sep 23, 2002 4.251 4.251 4.184 4.210 328,292 -0.06(-1.40%)
Sep 20, 2002 4.202 4.270 4.171 4.270 706,532 +0.11(+2.66%)
Sep 19, 2002 4.194 4.217 4.160 4.160 221,949 -0.05(-1.12%)
Sep 18, 2002 4.202 4.222 4.171 4.207 231,617 +0.02(+0.56%)
Sep 17, 2002 4.227 4.233 4.182 4.183 277,134 -0.03(-0.82%)
Sep 16, 2002 4.227 4.227 4.184 4.218 163,944 -0.01(-0.21%)
Sep 13, 2002 4.189 4.227 4.158 4.227 203,823 +0.06(+1.37%)
Sep 12, 2002 4.196 4.203 4.142 4.169 204,628 -0.01(-0.18%)
Sep 11, 2002 4.177 4.191 4.157 4.177 215,101 +0.01(+0.15%)
Sep 10, 2002 4.183 4.183 4.148 4.171 201,003 +0.00(+0.03%)
Sep 09, 2002 4.183 4.202 4.161 4.169 341,181 -0.03(-0.77%)
Sep 06, 2002 4.171 4.202 4.158 4.202 209,059 +0.06(+1.50%)
Sep 05, 2002 4.202 4.207 4.127 4.140 220,741 -0.05(-1.30%)
Sep 04, 2002 4.109 4.196 4.109 4.194 309,762 +0.05(+1.17%)
Sep 03, 2002 4.196 4.196 4.143 4.146 370,184 -0.05(-1.18%)
Aug 30, 2002 4.220 4.235 4.196 4.196 314,999 -0.02(-0.59%)
Aug 29, 2002 4.208 4.245 4.176 4.220 408,451 -0.02(-0.58%)
Aug 28, 2002 4.171 4.251 4.171 4.245 417,313 +0.08(+1.94%)
Aug 27, 2002 4.245 4.248 4.164 4.164 391,130 -0.06(-1.32%)
Aug 26, 2002 4.150 4.220 4.140 4.220 1,893,217 +0.07(+1.77%)
Aug 23, 2002 4.171 4.178 4.136 4.147 206,642 -0.01(-0.27%)
Aug 22, 2002 4.171 4.187 4.097 4.158 355,280 -0.02(-0.45%)
Aug 21, 2002 4.146 4.183 4.109 4.177 270,287 +0.06(+1.36%)
Aug 20, 2002 4.140 4.145 4.109 4.121 257,799 -0.06(-1.48%)
Aug 16, 2002 4.150 4.183 4.146 4.183 279,551 +0.04(+1.05%)
Aug 15, 2002 4.150 4.158 4.105 4.140 298,483 +0.00(+0.00%)
Aug 14, 2002 4.071 4.140 4.040 4.140 261,022 +0.09(+2.21%)
Aug 13, 2002 4.127 4.157 4.047 4.050 302,109 -0.08(-1.86%)
Aug 12, 2002 4.141 4.153 4.091 4.127 309,762 -0.04(-1.04%)
Aug 07, 2002 4.084 4.171 4.069 4.171 401,201 +0.09(+2.13%)
Aug 06, 2002 4.016 4.084 4.008 4.084 389,922 +0.09(+2.17%)
Aug 05, 2002 4.034 4.043 3.957 3.997 405,631 -0.06(-1.38%)
Aug 02, 2002 4.177 4.177 4.034 4.053 390,727 -0.11(-2.68%)
Aug 01, 2002 4.164 4.187 4.121 4.164 512,377 -0.03(-0.74%)
Jul 31, 2002 4.109 4.202 4.090 4.196 1,115,387 +0.06(+1.50%)
Jul 30, 2002 4.115 4.146 4.045 4.133 1,421,927 -0.01(-0.30%)
Jul 29, 2002 4.097 4.147 4.073 4.146 1,263,219 +0.05(+1.24%)
Jul 26, 2002 3.898 4.107 3.879 4.095 1,291,818 +0.29(+7.63%)
Jul 25, 2002 3.674 3.804 3.612 3.804 1,010,253 +0.13(+3.55%)
Jul 24, 2002 3.550 3.674 3.339 3.674 1,652,335 +0.03(+0.85%)
Jul 23, 2002 3.972 3.984 3.600 3.643 5,357,403 -0.34(-8.57%)
Jul 22, 2002 4.022 4.065 3.977 3.984 1,371,575 -0.04(-0.96%)
Jul 19, 2002 4.080 4.080 4.019 4.023 2,455,946 -0.17(-3.97%)
Jul 17, 2002 4.214 4.261 4.133 4.189 331,917 +0.02(+0.51%)
Jul 12, 2002 4.214 4.274 4.158 4.168 352,460 -0.06(-1.38%)
Jul 11, 2002 4.375 4.375 4.121 4.227 616,705 -0.16(-3.73%)
Jul 10, 2002 4.443 4.462 4.349 4.390 344,807 -0.02(-0.48%)
Jul 09, 2002 4.378 4.411 4.378 4.411 371,795 +0.03(+0.68%)
Jul 08, 2002 4.425 4.425 4.382 4.382 336,348 -0.04(-0.98%)
Jul 05, 2002 4.363 4.467 4.363 4.425 136,553 +0.04(+0.99%)
Jul 04, 2002 4.425 4.450 4.320 4.382 341,181 +0.00(+0.00%)
Jul 03, 2002 4.425 4.450 4.320 4.382 341,181 -0.05(-1.07%)
Jul 02, 2002 4.469 4.487 4.394 4.429 591,731 -0.09(-1.98%)
Jul 01, 2002 4.605 4.605 4.511 4.518 363,336 -0.06(-1.41%)
Jun 28, 2002 4.537 4.591 4.524 4.583 741,980 +0.05(+1.01%)
Jun 27, 2002 4.462 4.537 4.457 4.537 335,945 +0.04(+0.83%)
Jun 26, 2002 4.447 4.500 4.436 4.500 329,903 +0.05(+1.17%)
Jun 25, 2002 4.481 4.511 4.443 4.447 370,184 +0.01(+0.31%)
Jun 21, 2002 4.394 4.467 4.387 4.434 462,428 +0.07(+1.62%)
Jun 20, 2002 4.332 4.404 4.313 4.363 302,109 +0.05(+1.15%)
Jun 19, 2002 4.330 4.399 4.307 4.313 381,463 -0.02(-0.57%)
Jun 18, 2002 4.326 4.394 4.323 4.338 385,491 +0.00(+0.03%)
Jun 17, 2002 4.311 4.343 4.303 4.337 319,430 +0.04(+1.01%)
Jun 14, 2002 4.258 4.301 4.215 4.294 285,996 +0.02(+0.55%)
Jun 12, 2002 4.189 4.270 4.189 4.270 359,308 +0.05(+1.18%)
Jun 11, 2002 4.183 4.245 4.183 4.220 303,317 +0.05(+1.13%)
Jun 10, 2002 4.183 4.220 4.172 4.173 243,298 -0.02(-0.44%)
Jun 07, 2002 4.220 4.220 4.158 4.192 254,980 -0.02(-0.41%)
Jun 06, 2002 4.239 4.250 4.208 4.209 223,157 -0.04(-0.93%)
Jun 05, 2002 4.258 4.258 4.222 4.249 215,504 -0.01(-0.20%)
May 31, 2002 4.301 4.313 4.258 4.258 282,371 +0.00(+0.00%)
May 28, 2002 4.222 4.270 4.176 4.258 251,354 +0.04(+0.88%)
May 27, 2002 4.208 4.275 4.197 4.220 283,982 +0.00(+0.00%)
May 24, 2002 4.208 4.275 4.197 4.220 283,982 -0.00(-0.12%)
May 23, 2002 4.189 4.220 4.138 4.225 283,982 +0.05(+1.31%)
May 22, 2002 4.171 4.192 4.158 4.171 227,991 +0.01(+0.15%)
May 21, 2002 4.177 4.177 4.136 4.164 203,420 +0.00(+0.00%)
May 20, 2002 4.164 4.194 4.140 4.164 157,902 +0.01(+0.21%)
May 17, 2002 4.164 4.171 4.135 4.156 173,209 -0.01(-0.21%)
May 16, 2002 4.196 4.202 4.156 4.164 225,172 -0.04(-1.03%)
May 15, 2002 4.171 4.208 4.153 4.208 215,101 +0.06(+1.35%)
May 14, 2002 4.102 4.162 4.084 4.152 258,202 +0.03(+0.78%)
May 13, 2002 4.090 4.131 4.081 4.120 252,160 +0.02(+0.42%)
May 10, 2002 4.164 4.164 4.091 4.102 315,402 -0.04(-1.05%)
May 09, 2002 4.121 4.189 4.110 4.146 299,692 +0.02(+0.45%)
May 08, 2002 4.177 4.196 4.096 4.127 2,739,123 -0.04(-0.86%)
May 07, 2002 4.214 4.214 4.133 4.163 340,376 -0.03(-0.65%)
May 06, 2002 4.239 4.245 4.184 4.191 250,146 -0.04(-0.94%)
May 03, 2002 4.251 4.266 4.213 4.230 284,385 -0.02(-0.50%)
May 02, 2002 4.193 4.275 4.189 4.251 294,858 +0.06(+1.33%)
May 01, 2002 4.208 4.208 4.121 4.196 284,385 +0.01(+0.15%)
Apr 30, 2002 4.086 4.192 4.086 4.189 438,662 +0.12(+2.83%)
Apr 29, 2002 4.043 4.078 4.040 4.074 1,691,811 -0.00(-0.12%)
Apr 26, 2002 4.090 4.096 4.061 4.079 268,272 -0.02(-0.54%)
Apr 25, 2002 4.047 4.109 4.034 4.101 246,923 +0.08(+1.94%)
Apr 24, 2002 4.053 4.071 4.013 4.023 264,244 +0.00(+0.03%)
Apr 23, 2002 4.127 4.127 4.003 4.022 455,983 -0.04(-0.98%)
Apr 22, 2002 4.047 4.061 4.034 4.061 269,078 +0.00(+0.09%)
Apr 19, 2002 4.097 4.121 4.052 4.058 195,766 -0.04(-1.03%)
Apr 18, 2002 4.028 4.104 4.028 4.100 417,716 +0.07(+1.79%)
Apr 17, 2002 4.183 4.183 3.984 4.028 717,408 -0.17(-3.94%)
Apr 16, 2002 4.239 4.245 4.174 4.193 463,636 -0.03(-0.65%)
Apr 15, 2002 4.301 4.312 4.202 4.220 302,914 -0.08(-1.88%)
Apr 12, 2002 4.233 4.301 4.223 4.301 337,153 +0.07(+1.73%)
Apr 11, 2002 4.227 4.251 4.220 4.228 250,146 -0.01(-0.18%)
Apr 10, 2002 4.214 4.261 4.183 4.235 443,899 +0.04(+1.01%)
Apr 09, 2002 4.109 4.251 4.109 4.193 359,711 +0.07(+1.62%)
Apr 08, 2002 4.089 4.127 4.059 4.126 260,619 +0.03(+0.73%)
Apr 05, 2002 4.121 4.121 4.090 4.096 537,351 -0.02(-0.60%)
Apr 04, 2002 4.140 4.140 4.101 4.121 352,057 +0.00(+0.06%)
Apr 03, 2002 4.127 4.127 4.105 4.119 217,115 -0.00(-0.06%)
Apr 02, 2002 4.121 4.133 4.102 4.121 203,420 +0.01(+0.24%)
Apr 01, 2002 4.071 4.196 4.042 4.111 289,622 -0.01(-0.24%)
Mar 29, 2002 4.094 4.122 4.090 4.121 288,010 +0.00(+0.00%)
Mar 28, 2002 4.094 4.122 4.090 4.121 288,010 +0.03(+0.76%)
Mar 27, 2002 4.078 4.095 4.060 4.090 299,692 +0.01(+0.15%)
Mar 26, 2002 4.034 4.084 4.023 4.084 199,794 +0.04(+0.92%)
Mar 25, 2002 4.047 4.048 4.003 4.047 215,101 +0.01(+0.22%)
Mar 22, 2002 3.999 4.071 3.999 4.038 271,898 +0.03(+0.74%)
Mar 21, 2002 3.984 4.008 3.972 4.008 184,085 +0.01(+0.28%)
Mar 20, 2002 4.020 4.022 3.978 3.997 176,028 -0.04(-0.92%)
Mar 19, 2002 4.028 4.043 4.018 4.034 286,399 +0.01(+0.15%)
Mar 18, 2002 3.999 4.028 3.972 4.028 242,492 +0.05(+1.25%)
Mar 15, 2002 3.935 3.991 3.935 3.978 416,105 +0.01(+0.31%)
Mar 14, 2002 3.971 3.972 3.962 3.966 236,450 -0.00(-0.12%)
Mar 13, 2002 3.966 3.971 3.947 3.971 192,141 +0.00(+0.13%)
Mar 12, 2002 3.972 3.973 3.956 3.966 202,211 -0.00(-0.12%)
Mar 11, 2002 3.978 3.982 3.950 3.971 190,933 -0.01(-0.19%)
Mar 08, 2002 3.960 3.978 3.947 3.978 200,600 +0.02(+0.47%)
Mar 07, 2002 3.972 3.991 3.935 3.960 352,863 -0.02(-0.62%)
Mar 06, 2002 3.978 3.994 3.953 3.984 192,947 -0.01(-0.31%)
Mar 05, 2002 3.971 4.009 3.957 3.997 325,472 +0.03(+0.81%)
Mar 04, 2002 3.935 3.966 3.916 3.965 348,835 +0.07(+1.72%)
Mar 01, 2002 3.842 3.898 3.829 3.898 402,006 +0.06(+1.62%)
Feb 28, 2002 3.873 3.879 3.782 3.836 1,240,661 -0.09(-2.34%)
Feb 27, 2002 3.953 3.953 3.908 3.927 299,289 -0.03(-0.81%)
Feb 26, 2002 3.966 3.970 3.939 3.960 270,287 +0.01(+0.16%)
Feb 25, 2002 3.935 3.968 3.922 3.953 377,435 +0.01(+0.38%)
Feb 22, 2002 3.886 3.960 3.886 3.939 317,818 +0.05(+1.37%)
Feb 21, 2002 3.941 3.947 3.885 3.885 261,022 -0.05(-1.39%)
Feb 20, 2002 3.941 3.941 3.906 3.940 369,781 +0.01(+0.19%)
Feb 19, 2002 3.960 3.966 3.916 3.932 234,033 -0.02(-0.53%)
Feb 18, 2002 3.910 3.963 3.910 3.953 324,666 +0.00(+0.00%)
Feb 15, 2002 3.910 3.963 3.910 3.953 324,666 +0.04(+1.08%)
Feb 14, 2002 3.968 3.970 3.910 3.911 283,982 -0.05(-1.38%)
Feb 13, 2002 3.941 3.966 3.935 3.966 245,312 +0.01(+0.19%)
Feb 12, 2002 3.935 3.968 3.910 3.958 272,301 +0.00(+0.09%)
Feb 11, 2002 3.941 3.966 3.935 3.955 394,353 +0.03(+0.73%)
Feb 08, 2002 3.848 3.929 3.836 3.926 319,027 +0.08(+2.20%)
Feb 07, 2002 3.842 3.854 3.819 3.842 294,858 -0.00(-0.10%)
Feb 06, 2002 3.848 3.858 3.798 3.845 252,563 +0.00(+0.00%)
Feb 05, 2002 3.873 3.873 3.829 3.845 256,591 -0.01(-0.39%)
Feb 04, 2002 3.823 3.879 3.817 3.860 245,715 +0.06(+1.47%)
Feb 01, 2002 3.848 3.857 3.804 3.804 264,647 -0.04(-0.97%)
Jan 31, 2002 3.910 3.910 3.821 3.842 286,399 -0.05(-1.31%)
Jan 30, 2002 3.836 3.898 3.811 3.893 225,574 +0.04(+1.16%)
Jan 29, 2002 3.823 3.848 3.811 3.848 272,703 +0.01(+0.16%)
Jan 28, 2002 3.873 3.879 3.813 3.842 248,132 -0.02(-0.64%)
Jan 25, 2002 3.885 3.904 3.848 3.867 298,886 -0.05(-1.27%)
Jan 24, 2002 3.922 3.935 3.891 3.916 331,917 -0.01(-0.32%)
Jan 23, 2002 3.922 3.953 3.916 3.929 525,267 +0.01(+0.32%)
Jan 22, 2002 3.885 3.951 3.874 3.916 596,564 +0.06(+1.61%)
Jan 21, 2002 3.848 3.910 3.842 3.854 415,702 +0.00(+0.00%)
Jan 18, 2002 3.848 3.910 3.842 3.854 415,702 +0.00(+0.13%)
Jan 17, 2002 3.798 3.849 3.798 3.849 327,083 +0.07(+1.77%)
Jan 16, 2002 3.823 3.823 3.766 3.782 285,593 -0.03(-0.72%)
Jan 15, 2002 3.811 3.811 3.765 3.809 306,137 +0.02(+0.62%)
Jan 14, 2002 3.736 3.786 3.711 3.786 530,906 +0.07(+2.01%)
Jan 11, 2002 3.724 3.724 3.699 3.711 197,780 +0.01(+0.17%)
Jan 10, 2002 3.649 3.718 3.649 3.705 261,022 +0.06(+1.53%)
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.