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 )

53.12 -0.20 (-0.38%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 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 (%)
Sep 30, 2002 4.224 4.244 4.195 4.218 282,156 -0.01(-0.15%)
Sep 27, 2002 4.317 4.322 4.224 4.224 377,287 -0.12(-2.84%)
Sep 26, 2002 4.230 4.348 4.230 4.348 3,521,890 +0.12(+2.95%)
Sep 25, 2002 4.201 4.240 4.199 4.223 358,666 +0.02(+0.38%)
Sep 24, 2002 4.183 4.218 4.182 4.207 586,576 +0.02(+0.41%)
Sep 23, 2002 4.230 4.230 4.164 4.190 329,924 -0.06(-1.40%)
Sep 20, 2002 4.181 4.249 4.150 4.249 710,045 +0.11(+2.66%)
Sep 19, 2002 4.174 4.196 4.139 4.139 223,053 -0.05(-1.12%)
Sep 18, 2002 4.181 4.201 4.150 4.186 232,768 +0.02(+0.56%)
Sep 17, 2002 4.206 4.212 4.161 4.162 278,512 -0.03(-0.82%)
Sep 16, 2002 4.206 4.206 4.164 4.197 164,759 -0.01(-0.21%)
Sep 13, 2002 4.169 4.206 4.138 4.206 204,836 +0.06(+1.37%)
Sep 12, 2002 4.175 4.182 4.122 4.149 205,645 -0.01(-0.18%)
Sep 11, 2002 4.156 4.170 4.136 4.156 216,171 +0.01(+0.15%)
Sep 10, 2002 4.162 4.162 4.128 4.150 202,002 +0.00(+0.03%)
Sep 09, 2002 4.162 4.181 4.140 4.149 342,878 -0.03(-0.77%)
Sep 06, 2002 4.150 4.181 4.138 4.181 210,098 +0.06(+1.50%)
Sep 05, 2002 4.181 4.186 4.107 4.119 221,838 -0.05(-1.30%)
Sep 04, 2002 4.088 4.175 4.088 4.174 311,302 +0.05(+1.17%)
Sep 03, 2002 4.175 4.175 4.123 4.125 372,024 -0.05(-1.18%)
Aug 30, 2002 4.199 4.214 4.175 4.175 316,565 -0.02(-0.59%)
Aug 29, 2002 4.187 4.224 4.155 4.199 410,482 -0.02(-0.58%)
Aug 28, 2002 4.150 4.230 4.150 4.224 419,388 +0.08(+1.94%)
Aug 27, 2002 4.224 4.227 4.144 4.144 393,075 -0.06(-1.32%)
Aug 26, 2002 4.129 4.199 4.119 4.199 1,902,630 +0.07(+1.77%)
Aug 23, 2002 4.150 4.157 4.115 4.127 207,670 -0.01(-0.27%)
Aug 22, 2002 4.150 4.166 4.077 4.138 357,046 -0.02(-0.45%)
Aug 21, 2002 4.125 4.162 4.088 4.156 271,630 +0.06(+1.36%)
Aug 20, 2002 4.119 4.124 4.088 4.101 259,081 -0.06(-1.48%)
Aug 16, 2002 4.129 4.162 4.125 4.162 280,941 +0.04(+1.05%)
Aug 15, 2002 4.129 4.138 4.085 4.119 299,967 +0.00(+0.00%)
Aug 14, 2002 4.051 4.119 4.020 4.119 262,320 +0.09(+2.21%)
Aug 13, 2002 4.107 4.136 4.027 4.030 303,611 -0.08(-1.86%)
Aug 12, 2002 4.120 4.133 4.071 4.107 311,302 -0.04(-1.04%)
Aug 07, 2002 4.064 4.150 4.049 4.150 403,195 +0.09(+2.13%)
Aug 06, 2002 3.996 4.064 3.988 4.064 391,860 +0.09(+2.17%)
Aug 05, 2002 4.014 4.023 3.938 3.977 407,648 -0.06(-1.38%)
Aug 02, 2002 4.156 4.156 4.014 4.033 392,670 -0.11(-2.68%)
Aug 01, 2002 4.144 4.166 4.101 4.144 514,924 -0.03(-0.74%)
Jul 31, 2002 4.088 4.181 4.070 4.175 1,120,932 +0.06(+1.50%)
Jul 30, 2002 4.094 4.125 4.025 4.113 1,428,996 -0.01(-0.30%)
Jul 29, 2002 4.077 4.127 4.052 4.125 1,269,499 +0.05(+1.24%)
Jul 26, 2002 3.878 4.087 3.860 4.075 1,298,241 +0.29(+7.63%)
Jul 25, 2002 3.656 3.786 3.594 3.786 1,015,275 +0.13(+3.55%)
Jul 24, 2002 3.532 3.656 3.323 3.656 1,660,550 +0.03(+0.85%)
Jul 23, 2002 3.952 3.965 3.582 3.625 5,384,038 -0.34(-8.57%)
Jul 22, 2002 4.002 4.045 3.957 3.965 1,378,394 -0.04(-0.96%)
Jul 19, 2002 4.060 4.060 3.999 4.003 2,468,156 -0.17(-3.97%)
Jul 17, 2002 4.193 4.240 4.113 4.169 333,567 +0.02(+0.51%)
Jul 12, 2002 4.193 4.253 4.138 4.148 354,213 -0.06(-1.38%)
Jul 11, 2002 4.354 4.354 4.101 4.206 619,771 -0.16(-3.73%)
Jul 10, 2002 4.421 4.440 4.328 4.369 346,521 -0.02(-0.48%)
Jul 09, 2002 4.356 4.390 4.356 4.390 373,644 +0.03(+0.68%)
Jul 08, 2002 4.403 4.403 4.360 4.360 338,020 -0.04(-0.98%)
Jul 05, 2002 4.341 4.445 4.341 4.403 137,232 +0.04(+0.99%)
Jul 04, 2002 4.403 4.428 4.298 4.360 342,878 +0.00(+0.00%)
Jul 03, 2002 4.403 4.428 4.298 4.360 342,878 -0.05(-1.06%)
Jul 02, 2002 4.446 4.465 4.372 4.407 594,673 -0.09(-1.98%)
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.