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 )

57.51 +1.13 (+2.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 30, 2002 3.776 3.790 3.754 3.754 352,033 -0.02(-0.59%)
Aug 29, 2002 3.765 3.799 3.736 3.776 456,472 -0.02(-0.58%)
Aug 28, 2002 3.732 3.804 3.732 3.799 466,376 +0.07(+1.94%)
Aug 27, 2002 3.799 3.801 3.726 3.726 437,115 -0.05(-1.32%)
Aug 26, 2002 3.713 3.776 3.704 3.776 2,115,800 +0.07(+1.77%)
Aug 23, 2002 3.732 3.739 3.701 3.711 230,937 -0.01(-0.27%)
Aug 22, 2002 3.732 3.746 3.666 3.721 397,050 -0.02(-0.45%)
Aug 21, 2002 3.710 3.743 3.676 3.737 302,064 +0.05(+1.36%)
Aug 20, 2002 3.704 3.709 3.676 3.687 288,109 -0.06(-1.48%)
Aug 16, 2002 3.713 3.743 3.710 3.743 312,418 +0.04(+1.05%)
Aug 15, 2002 3.713 3.721 3.673 3.704 333,576 +0.00(+0.00%)
Aug 14, 2002 3.643 3.704 3.615 3.704 291,710 +0.08(+2.21%)
Aug 13, 2002 3.693 3.720 3.621 3.624 337,627 -0.07(-1.86%)
Aug 12, 2002 3.705 3.716 3.661 3.693 346,181 -0.04(-1.04%)
Aug 07, 2002 3.654 3.732 3.641 3.732 448,369 +0.08(+2.13%)
Aug 06, 2002 3.593 3.654 3.586 3.654 435,764 +0.08(+2.17%)
Aug 05, 2002 3.610 3.618 3.541 3.576 453,321 -0.05(-1.38%)
Aug 02, 2002 3.737 3.737 3.610 3.626 436,665 -0.10(-2.68%)
Aug 01, 2002 3.726 3.746 3.687 3.726 572,616 -0.03(-0.74%)
Jul 31, 2002 3.676 3.760 3.660 3.754 1,246,521 +0.06(+1.50%)
Jul 30, 2002 3.682 3.710 3.620 3.699 1,589,101 -0.01(-0.30%)
Jul 29, 2002 3.666 3.711 3.644 3.710 1,411,734 +0.05(+1.24%)
Jul 26, 2002 3.488 3.675 3.471 3.664 1,443,696 +0.26(+7.63%)
Jul 25, 2002 3.288 3.404 3.232 3.404 1,129,027 +0.12(+3.55%)
Jul 24, 2002 3.177 3.288 2.988 3.288 1,846,598 +0.03(+0.85%)
Jul 23, 2002 3.554 3.565 3.221 3.260 5,987,265 -0.31(-8.57%)
Jul 22, 2002 3.599 3.638 3.559 3.565 1,532,830 -0.03(-0.96%)
Jul 19, 2002 3.651 3.651 3.596 3.600 2,744,688 -0.15(-3.97%)
Jul 17, 2002 3.771 3.813 3.699 3.749 370,940 +0.02(+0.51%)
Jul 12, 2002 3.771 3.824 3.721 3.730 393,899 -0.05(-1.38%)
Jul 11, 2002 3.915 3.915 3.687 3.782 689,210 -0.15(-3.73%)
Jul 10, 2002 3.975 3.993 3.892 3.929 385,345 -0.02(-0.48%)
Jul 09, 2002 3.917 3.947 3.917 3.947 415,507 +0.03(+0.68%)
Jul 08, 2002 3.960 3.960 3.921 3.921 375,892 -0.04(-0.98%)
Jul 05, 2002 3.904 3.997 3.904 3.960 152,607 +0.04(+0.99%)
Jul 04, 2002 3.960 3.982 3.865 3.921 381,294 +0.00(+0.00%)
Jul 03, 2002 3.960 3.982 3.865 3.921 381,294 -0.04(-1.06%)
Jul 02, 2002 3.998 4.015 3.932 3.963 661,300 -0.08(-1.98%)
Jul 01, 2002 4.121 4.121 4.036 4.043 406,053 -0.06(-1.41%)
Jun 28, 2002 4.060 4.108 4.048 4.101 829,213 +0.04(+1.01%)
Jun 27, 2002 3.993 4.060 3.988 4.060 375,442 +0.03(+0.83%)
Jun 26, 2002 3.980 4.026 3.970 4.026 368,689 +0.05(+1.17%)
Jun 25, 2002 4.010 4.036 3.975 3.980 413,706 +0.01(+0.31%)
Jun 21, 2002 3.932 3.997 3.925 3.967 516,795 +0.06(+1.62%)
Jun 20, 2002 3.876 3.941 3.860 3.904 337,627 +0.04(+1.15%)
Jun 19, 2002 3.874 3.936 3.854 3.860 426,311 -0.02(-0.57%)
Jun 18, 2002 3.871 3.932 3.869 3.882 430,813 +0.00(+0.03%)
Jun 17, 2002 3.857 3.886 3.851 3.881 356,985 +0.04(+1.01%)
Jun 14, 2002 3.810 3.849 3.772 3.842 319,620 +0.02(+0.55%)
Jun 12, 2002 3.749 3.821 3.749 3.821 401,551 +0.04(+1.18%)
Jun 11, 2002 3.743 3.799 3.743 3.776 338,978 +0.04(+1.13%)
Jun 10, 2002 3.743 3.776 3.733 3.734 271,902 -0.02(-0.44%)
Jun 07, 2002 3.776 3.776 3.721 3.751 284,957 -0.02(-0.41%)
Jun 06, 2002 3.793 3.803 3.765 3.766 249,394 -0.04(-0.93%)
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.