Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NNN REIT Inc (NY: NNN )

47.79 +0.33 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2008 10.08 10.50 9.918 10.43 3,630,694 +0.59(+5.97%)
Sep 29, 2008 10.20 10.32 9.796 9.840 3,447,023 -0.55(-5.32%)
Sep 26, 2008 9.853 10.41 9.796 10.39 0 +0.05(+0.46%)
Sep 25, 2008 10.30 10.54 10.20 10.34 2,854,981 +0.10(+0.93%)
Sep 24, 2008 10.41 10.45 10.17 10.25 1,990,524 -0.07(-0.68%)
Sep 23, 2008 10.16 10.53 10.02 10.32 3,035,122 +0.12(+1.20%)
Sep 22, 2008 10.34 10.69 10.04 10.20 4,497,986 -0.50(-4.68%)
Sep 19, 2008 10.41 10.88 9.187 10.70 0 +0.28(+2.67%)
Sep 18, 2008 9.674 10.43 9.535 10.42 5,673,822 +0.88(+9.17%)
Sep 17, 2008 9.709 9.992 9.439 9.544 2,833,961 -0.46(-4.57%)
Sep 16, 2008 9.300 10.01 9.300 10.00 3,319,963 +0.49(+5.17%)
Sep 15, 2008 9.596 9.957 9.478 9.509 3,548,982 -0.51(-5.04%)
Sep 12, 2008 9.718 10.01 9.665 10.01 2,149,384 +0.16(+1.63%)
Sep 11, 2008 9.665 9.883 9.644 9.853 1,813,509 +0.02(+0.22%)
Sep 10, 2008 9.918 9.970 9.683 9.831 2,458,360 +0.04(+0.40%)
Sep 09, 2008 10.02 10.09 9.713 9.792 3,737,432 -0.25(-2.47%)
Sep 08, 2008 9.992 10.07 9.814 10.04 3,200,792 +0.33(+3.36%)
Sep 05, 2008 9.635 9.766 9.578 9.713 0 -0.00(-0.04%)
Sep 04, 2008 9.840 9.948 9.709 9.718 2,231,137 -0.25(-2.49%)
Sep 03, 2008 9.905 10.03 9.827 9.966 3,219,410 +0.02(+0.18%)
Sep 02, 2008 10.04 10.12 9.770 9.948 1,698,897 +0.07(+0.71%)
Aug 29, 2008 9.927 9.992 9.796 9.879 1,398,456 -0.15(-1.52%)
Aug 28, 2008 9.909 10.04 9.896 10.03 1,863,449 +0.17(+1.68%)
Aug 27, 2008 9.888 9.914 9.735 9.866 1,173,468 +0.03(+0.27%)
Aug 26, 2008 9.605 9.840 9.574 9.840 2,354,663 +0.20(+2.12%)
Aug 25, 2008 9.779 9.779 9.618 9.635 1,300,113 -0.23(-2.30%)
Aug 22, 2008 9.722 9.861 9.609 9.861 1,621,917 +0.25(+2.63%)
Aug 21, 2008 9.626 9.740 9.591 9.609 2,193,405 -0.16(-1.65%)
Aug 20, 2008 9.822 9.883 9.631 9.770 2,095,087 -0.01(-0.09%)
Aug 19, 2008 9.866 9.948 9.733 9.779 2,178,960 -0.17(-1.71%)
Aug 18, 2008 10.01 10.09 9.844 9.948 2,891,142 -0.06(-0.57%)
Aug 15, 2008 10.12 10.14 9.840 10.01 0 -0.04(-0.43%)
Aug 14, 2008 9.840 10.07 9.800 10.05 1,820,131 +0.11(+1.14%)
Aug 13, 2008 9.874 10.01 9.796 9.935 3,192,411 -0.01(-0.13%)
Aug 12, 2008 9.822 10.04 9.753 9.948 2,990,099 +0.10(+0.97%)
Aug 11, 2008 9.792 9.992 9.679 9.853 2,768,868 +0.03(+0.27%)
Aug 08, 2008 9.626 9.944 9.565 9.827 2,761,004 +0.17(+1.80%)
Aug 07, 2008 9.857 9.962 9.531 9.652 3,077,930 -0.36(-3.57%)
Aug 06, 2008 10.02 10.12 9.927 10.01 2,518,358 -0.02(-0.22%)
Aug 05, 2008 9.665 10.05 9.609 10.03 3,084,947 +0.45(+4.73%)
Aug 04, 2008 9.517 9.648 9.430 9.578 3,149,469 +0.06(+0.64%)
Aug 01, 2008 9.430 9.578 9.191 9.517 3,315,941 +0.31(+3.41%)
Jul 31, 2008 8.960 9.322 8.951 9.204 14,466,124 +0.08(+0.91%)
Jul 30, 2008 9.134 9.221 8.860 9.121 3,898,936 +0.01(+0.10%)
Jul 29, 2008 9.113 9.278 8.991 9.113 3,947,539 +0.01(+0.10%)
Jul 28, 2008 9.191 9.383 9.056 9.104 2,035,771 -0.13(-1.46%)
Jul 25, 2008 9.073 9.391 9.073 9.239 2,056,969 +0.18(+1.97%)
Jul 24, 2008 9.605 9.605 9.008 9.060 2,902,454 -0.50(-5.24%)
Jul 23, 2008 9.387 9.631 9.191 9.561 2,794,090 +0.20(+2.19%)
Jul 22, 2008 9.073 9.404 8.969 9.356 2,994,442 +0.19(+2.09%)
Jul 21, 2008 9.069 9.182 8.886 9.165 1,756,049 +0.17(+1.94%)
Jul 18, 2008 9.100 9.100 8.843 8.991 2,627,159 -0.09(-1.01%)
Jul 17, 2008 9.108 9.204 8.821 9.082 2,936,418 -0.03(-0.29%)
Jul 16, 2008 8.503 9.108 8.446 9.108 3,490,753 +0.57(+6.73%)
Jul 15, 2008 8.660 8.712 8.394 8.534 10,149,502 -0.13(-1.56%)
Jul 14, 2008 9.143 9.174 8.668 8.668 2,880,527 -0.42(-4.60%)
Jul 11, 2008 8.938 9.322 8.886 9.086 2,634,125 -0.01(-0.10%)
Jul 10, 2008 8.843 9.204 8.843 9.095 2,297,950 +0.25(+2.86%)
Jul 09, 2008 9.356 9.461 8.799 8.843 2,229,456 -0.55(-5.84%)
Jul 08, 2008 8.895 9.605 8.816 9.391 2,439,554 +0.53(+6.00%)
Jul 07, 2008 9.012 9.034 8.708 8.860 2,699,633 -0.08(-0.88%)
Jul 04, 2008 9.039 9.104 8.925 8.938 756,249 +0.00(+0.00%)
Jul 03, 2008 9.039 9.104 8.925 8.938 756,249 -0.08(-0.87%)
Jul 02, 2008 9.174 9.200 8.978 9.017 2,270,399 -0.14(-1.57%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.