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:

Realty Income Corp (NY: O )

59.37 -1.11 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.060 9.258 8.769 8.875 0 -0.12(-1.28%)
Jan 29, 2009 9.741 9.741 8.935 8.991 5,222,825 -0.84(-8.58%)
Jan 28, 2009 9.244 9.857 9.203 9.835 4,676,819 +0.73(+8.04%)
Jan 27, 2009 8.864 9.148 8.777 9.102 2,891,632 +0.27(+3.06%)
Jan 26, 2009 8.956 9.226 8.617 8.832 3,293,704 -0.10(-1.13%)
Jan 23, 2009 8.576 8.933 8.439 8.933 4,788,151 +0.22(+2.52%)
Jan 22, 2009 9.093 9.093 8.562 8.713 7,970,004 -0.52(-5.60%)
Jan 21, 2009 8.768 9.322 8.274 9.230 6,320,355 +0.77(+9.09%)
Jan 20, 2009 9.244 9.244 8.420 8.462 7,221,712 -0.98(-10.37%)
Jan 16, 2009 9.285 9.455 8.809 9.441 0 +0.25(+2.74%)
Jan 15, 2009 8.837 9.441 8.398 9.189 5,779,597 +0.43(+4.86%)
Jan 14, 2009 9.034 9.212 8.695 8.764 7,081,496 -0.45(-4.87%)
Jan 13, 2009 8.979 9.359 8.787 9.212 4,258,662 +0.28(+3.18%)
Jan 12, 2009 9.240 9.372 8.800 8.928 5,487,248 -0.36(-3.84%)
Jan 09, 2009 9.816 9.958 9.258 9.285 4,949,945 -0.48(-4.92%)
Jan 08, 2009 9.880 9.972 9.592 9.766 4,587,236 -0.15(-1.48%)
Jan 07, 2009 10.06 10.28 9.798 9.912 4,441,540 -0.44(-4.24%)
Jan 06, 2009 9.830 10.44 9.642 10.35 6,166,223 +0.54(+5.45%)
Jan 05, 2009 10.13 10.24 9.752 9.816 4,721,023 -0.35(-3.42%)
Jan 02, 2009 10.64 10.71 10.07 10.16 0 -0.43(-4.06%)
Jan 01, 2009 10.39 10.73 10.29 10.59 0 +0.00(+0.00%)
Dec 31, 2008 10.39 10.73 10.29 10.59 5,283,722 +0.17(+1.67%)
Dec 30, 2008 10.43 10.51 10.08 10.42 3,665,040 +0.20(+1.91%)
Dec 29, 2008 10.66 10.66 10.09 10.22 3,486,941 -0.44(-4.14%)
Dec 26, 2008 10.70 10.85 10.57 10.67 0 -0.03(-0.30%)
Dec 24, 2008 11.01 11.06 10.66 10.70 1,606,493 -0.33(-3.01%)
Dec 23, 2008 10.97 11.14 10.74 11.03 4,276,809 +0.11(+1.04%)
Dec 22, 2008 11.18 11.21 10.42 10.92 5,643,659 -0.25(-2.20%)
Dec 19, 2008 10.60 11.18 10.60 11.16 7,886,563 +0.69(+6.60%)
Dec 18, 2008 10.88 11.03 10.37 10.47 6,656,447 -0.45(-4.08%)
Dec 17, 2008 10.19 11.21 9.897 10.92 8,242,133 +0.28(+2.61%)
Dec 16, 2008 9.356 10.64 9.283 10.64 9,296,511 +1.34(+14.43%)
Dec 15, 2008 9.201 9.492 8.915 9.297 5,189,296 -0.18(-1.87%)
Dec 12, 2008 8.596 9.515 8.569 9.474 0 +0.81(+9.29%)
Dec 11, 2008 9.943 10.16 8.578 8.669 9,870,316 -1.55(-15.18%)
Dec 10, 2008 9.697 10.28 9.524 10.22 6,209,782 +0.77(+8.18%)
Dec 09, 2008 9.929 10.13 9.019 9.447 6,086,055 -0.79(-7.69%)
Dec 08, 2008 9.420 10.23 9.408 10.23 7,390,314 +0.87(+9.28%)
Dec 05, 2008 8.169 9.438 8.169 9.365 0 +0.91(+10.70%)
Dec 04, 2008 8.414 8.933 8.255 8.460 6,377,596 -0.10(-1.17%)
Dec 03, 2008 8.000 8.751 7.750 8.560 7,073,528 +0.34(+4.09%)
Dec 02, 2008 7.477 8.232 7.436 8.223 7,877,234 +0.86(+11.60%)
Dec 01, 2008 9.097 9.097 7.286 7.368 5,829,113 -1.81(-19.76%)
Nov 28, 2008 9.388 9.410 8.992 9.183 2,580,278 -0.31(-3.30%)
Nov 26, 2008 9.438 9.642 9.101 9.497 4,792,190 +0.02(+0.18%)
Nov 25, 2008 9.173 9.534 8.811 9.480 7,048,802 +0.32(+3.50%)
Nov 24, 2008 7.944 9.281 7.637 9.159 9,143,750 +1.34(+17.17%)
Nov 21, 2008 7.239 7.872 6.959 7.817 9,166,830 +0.83(+11.83%)
Nov 20, 2008 7.036 7.863 6.778 6.990 9,289,775 -0.35(-4.74%)
Nov 19, 2008 8.021 8.242 7.126 7.338 6,756,503 -0.85(-10.38%)
Nov 18, 2008 8.134 8.486 7.686 8.188 5,135,797 -0.05(-0.66%)
Nov 17, 2008 8.685 8.807 8.224 8.242 4,178,511 -0.45(-5.15%)
Nov 14, 2008 9.304 9.304 8.590 8.689 0 -0.81(-8.52%)
Nov 13, 2008 8.590 9.602 8.201 9.498 7,543,373 +0.86(+9.94%)
Nov 12, 2008 8.866 9.055 8.531 8.640 4,887,977 -0.29(-3.24%)
Nov 11, 2008 8.942 9.304 8.798 8.929 3,700,454 -0.03(-0.35%)
Nov 10, 2008 9.720 9.986 8.879 8.961 3,681,508 -0.62(-6.46%)
Nov 07, 2008 9.150 9.715 8.884 9.580 0 +0.47(+5.11%)
Nov 06, 2008 9.421 9.553 9.074 9.114 3,262,900 -0.28(-2.98%)
Nov 05, 2008 10.32 10.35 9.340 9.394 4,007,652 -0.99(-9.53%)
Nov 04, 2008 10.28 10.52 9.995 10.38 2,686,502 +0.19(+1.82%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.