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

NNN REIT Inc (NY: NNN )

41.30 +0.19 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2009 10.71 10.73 10.43 10.52 1,703,799 -0.12(-1.15%)
Sep 29, 2009 10.85 10.94 10.64 10.64 1,504,825 -0.17(-1.54%)
Sep 28, 2009 10.47 10.83 10.47 10.81 1,450,356 +0.32(+3.04%)
Sep 25, 2009 10.29 10.59 10.26 10.49 842,935 +0.09(+0.85%)
Sep 24, 2009 10.51 10.60 10.28 10.40 1,935,813 -0.08(-0.79%)
Sep 23, 2009 10.94 10.96 10.47 10.49 2,264,402 -0.43(-3.95%)
Sep 22, 2009 10.74 10.98 10.74 10.92 2,295,549 +0.20(+1.83%)
Sep 21, 2009 10.75 10.90 10.67 10.72 1,213,583 -0.17(-1.53%)
Sep 18, 2009 10.90 11.05 10.63 10.89 1,619,411 +0.03(+0.32%)
Sep 17, 2009 10.95 11.17 10.75 10.85 1,700,103 +0.15(+1.37%)
Sep 16, 2009 10.54 10.93 10.53 10.71 2,275,801 +0.17(+1.63%)
Sep 15, 2009 10.38 10.68 10.27 10.54 1,692,741 +0.18(+1.75%)
Sep 14, 2009 9.943 10.36 9.835 10.35 1,779,372 +0.34(+3.43%)
Sep 11, 2009 10.17 10.20 9.923 10.01 1,340,158 -0.12(-1.21%)
Sep 10, 2009 10.14 10.19 9.943 10.13 1,705,374 -0.05(-0.53%)
Sep 09, 2009 9.992 10.21 9.918 10.19 1,842,477 +0.16(+1.61%)
Sep 08, 2009 9.923 10.04 9.752 10.03 2,158,269 +0.25(+2.61%)
Sep 04, 2009 9.615 9.781 9.433 9.771 1,436,031 +0.16(+1.63%)
Sep 03, 2009 9.335 9.615 9.267 9.615 2,012,100 +0.27(+2.94%)
Sep 02, 2009 9.482 9.571 9.281 9.340 1,873,178 -0.25(-2.56%)
Sep 01, 2009 9.972 10.05 9.541 9.585 2,706,638 -0.47(-4.68%)
Aug 31, 2009 10.11 10.13 9.909 10.06 1,552,935 -0.09(-0.92%)
Aug 28, 2009 10.34 10.34 10.06 10.15 1,192,055 -0.11(-1.05%)
Aug 27, 2009 10.15 10.27 9.987 10.26 1,135,427 +0.10(+0.96%)
Aug 26, 2009 10.11 10.17 10.02 10.16 1,144,010 +0.00(+0.05%)
Aug 25, 2009 10.08 10.23 10.00 10.15 985,869 +0.09(+0.88%)
Aug 24, 2009 10.14 10.17 9.997 10.07 1,305,822 +0.00(+0.05%)
Aug 21, 2009 10.02 10.37 9.958 10.06 3,390,014 +0.12(+1.23%)
Aug 20, 2009 9.482 9.948 9.463 9.938 1,725,446 +0.46(+4.81%)
Aug 19, 2009 9.473 9.585 9.394 9.482 1,822,744 -0.11(-1.17%)
Aug 18, 2009 9.659 9.776 9.566 9.595 1,327,618 -0.09(-0.91%)
Aug 17, 2009 9.718 9.820 9.566 9.683 2,239,184 -0.29(-2.95%)
Aug 14, 2009 10.03 10.08 9.771 9.977 1,633,342 -0.07(-0.68%)
Aug 13, 2009 10.19 10.19 9.884 10.05 1,830,218 +0.03(+0.29%)
Aug 12, 2009 9.928 10.23 9.806 10.02 2,855,395 +0.19(+1.95%)
Aug 11, 2009 10.08 10.10 9.757 9.825 1,844,338 -0.30(-3.00%)
Aug 10, 2009 10.43 10.45 9.987 10.13 1,977,720 -0.36(-3.41%)
Aug 07, 2009 10.34 10.72 10.17 10.49 3,798,401 +0.33(+3.28%)
Aug 06, 2009 10.67 10.95 10.13 10.15 4,823,083 -0.44(-4.12%)
Aug 05, 2009 10.24 10.61 10.21 10.59 2,228,169 +0.35(+3.45%)
Aug 04, 2009 9.767 10.48 9.708 10.24 2,644,491 +0.41(+4.14%)
Aug 03, 2009 9.752 9.869 9.673 9.830 3,998,917 +0.17(+1.78%)
Jul 31, 2009 9.399 9.713 9.365 9.659 1,805,384 +0.07(+0.72%)
Jul 30, 2009 9.605 9.796 9.487 9.590 2,097,044 +0.17(+1.82%)
Jul 29, 2009 9.497 9.634 9.326 9.419 1,539,195 -0.28(-2.93%)
Jul 28, 2009 9.551 9.747 9.551 9.703 1,817,391 +0.09(+0.92%)
Jul 27, 2009 9.428 9.649 9.375 9.615 1,643,323 +0.27(+2.88%)
Jul 24, 2009 9.120 9.375 9.100 9.345 261 +0.10(+1.11%)
Jul 23, 2009 8.894 9.330 8.894 9.242 2,727,282 +0.30(+3.34%)
Jul 22, 2009 8.791 9.031 8.723 8.943 2,326,954 +0.13(+1.50%)
Jul 21, 2009 8.914 8.958 8.635 8.811 1,632,518 -0.07(-0.83%)
Jul 20, 2009 8.625 8.919 8.625 8.884 1,913,574 +0.30(+3.54%)
Jul 17, 2009 8.541 8.630 8.448 8.581 1,912,513 -0.00(-0.06%)
Jul 16, 2009 8.483 8.659 8.355 8.586 1,466,185 +0.06(+0.75%)
Jul 15, 2009 8.306 8.561 8.252 8.522 2,439,185 +0.31(+3.76%)
Jul 14, 2009 8.110 8.272 8.027 8.213 1,418,702 +0.04(+0.48%)
Jul 13, 2009 7.993 8.198 7.968 8.174 2,543,663 +0.28(+3.54%)
Jul 10, 2009 7.875 8.002 7.767 7.895 2,923,652 -0.05(-0.62%)
Jul 09, 2009 8.326 8.341 7.929 7.944 1,677,567 -0.29(-3.51%)
Jul 08, 2009 8.282 8.380 8.012 8.233 2,141,323 -0.02(-0.24%)
Jul 07, 2009 8.429 8.522 8.233 8.252 2,848,867 -0.20(-2.38%)
Jul 06, 2009 8.223 8.492 8.174 8.453 2,804,511 +0.21(+2.50%)
Jul 02, 2009 8.571 8.571 8.247 8.247 2,591,528 -0.48(-5.50%)
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.