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 )

55.01 +0.38 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
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.