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 )

42.56 +0.17 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2006 9.414 9.458 9.272 9.458 469,141 +0.09(+0.99%)
May 30, 2006 9.590 9.590 9.360 9.365 292,831 -0.26(-2.75%)
May 26, 2006 9.703 9.761 9.595 9.629 232,224 -0.01(-0.15%)
May 25, 2006 9.556 9.659 9.443 9.644 273,241 +0.18(+1.86%)
May 24, 2006 9.311 9.551 9.237 9.468 397,515 +0.11(+1.15%)
May 23, 2006 9.541 9.580 9.316 9.360 307,931 -0.11(-1.14%)
May 22, 2006 9.389 9.605 9.321 9.468 479,345 -0.00(-0.05%)
May 19, 2006 9.424 9.556 9.218 9.473 239,366 +0.04(+0.47%)
May 18, 2006 9.561 9.639 9.419 9.428 232,020 -0.09(-0.93%)
May 17, 2006 9.561 9.634 9.433 9.517 581,785 -0.81(-7.87%)
May 16, 2006 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
May 15, 2006 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
May 12, 2006 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
May 11, 2006 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
May 10, 2006 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
May 09, 2006 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
May 08, 2006 10.37 10.40 10.33 10.33 78,564 -0.04(-0.43%)
May 05, 2006 10.45 10.52 10.35 10.37 329,970 -0.08(-0.75%)
May 04, 2006 10.31 10.54 10.28 10.45 448,939 +0.13(+1.28%)
May 03, 2006 9.845 10.38 9.845 10.32 505,873 +0.18(+1.79%)
May 02, 2006 10.26 10.26 9.918 10.14 410,983 -0.10(-0.96%)
May 01, 2006 10.32 10.35 10.18 10.24 631,576 -0.08(-0.76%)
Apr 28, 2006 10.39 10.59 10.24 10.32 568,316 -0.17(-1.59%)
Apr 27, 2006 10.25 10.58 10.21 10.48 455,877 +0.19(+1.86%)
Apr 26, 2006 10.30 10.34 10.15 10.29 804,214 -0.08(-0.80%)
Apr 25, 2006 10.58 10.58 10.37 10.37 597,701 -0.20(-1.85%)
Apr 24, 2006 10.64 10.64 10.44 10.57 415,677 -0.06(-0.55%)
Apr 21, 2006 10.95 10.95 10.57 10.63 572,806 -0.21(-1.90%)
Apr 20, 2006 10.79 10.85 10.74 10.83 199,982 -0.01(-0.09%)
Apr 19, 2006 10.80 10.92 10.70 10.84 592,804 -0.04(-0.36%)
Apr 18, 2006 10.63 10.91 10.61 10.88 574,438 +0.31(+2.92%)
Apr 17, 2006 10.58 10.62 10.49 10.58 470,978 +0.00(+0.00%)
Apr 13, 2006 10.62 10.66 10.36 10.58 543,421 -0.05(-0.46%)
Apr 12, 2006 10.56 10.65 10.38 10.62 626,066 +0.01(+0.09%)
Apr 11, 2006 10.83 10.83 10.61 10.61 433,022 -0.19(-1.72%)
Apr 10, 2006 10.83 10.91 10.74 10.80 491,997 -0.10(-0.94%)
Apr 07, 2006 11.12 11.18 10.89 10.90 466,897 -0.22(-1.94%)
Apr 06, 2006 11.13 11.16 11.06 11.12 378,333 +0.01(+0.13%)
Apr 05, 2006 11.15 11.17 11.09 11.10 556,073 -0.02(-0.18%)
Apr 04, 2006 11.15 11.18 11.06 11.12 474,855 -0.11(-0.96%)
Apr 03, 2006 11.42 11.45 11.22 11.23 492,201 -0.19(-1.63%)
Mar 31, 2006 11.35 11.46 11.28 11.42 379,558 +0.09(+0.78%)
Mar 30, 2006 11.51 11.54 11.25 11.33 376,497 -0.21(-1.78%)
Mar 29, 2006 11.48 11.54 11.27 11.54 321,604 +0.30(+2.66%)
Mar 28, 2006 11.20 11.32 11.10 11.24 285,076 +0.02(+0.17%)
Mar 27, 2006 11.24 11.26 11.08 11.22 247,529 -0.01(-0.13%)
Mar 24, 2006 11.27 11.27 11.14 11.23 339,153 -0.03(-0.30%)
Mar 23, 2006 11.16 11.30 11.10 11.27 299,769 +0.06(+0.52%)
Mar 22, 2006 11.35 11.35 10.95 11.21 535,870 +0.10(+0.93%)
Mar 21, 2006 11.40 11.42 11.08 11.10 519,341 -0.34(-2.95%)
Mar 20, 2006 11.48 11.49 11.36 11.44 742,382 -0.06(-0.51%)
Mar 17, 2006 11.35 11.52 11.25 11.50 1,215,198 +0.20(+1.78%)
Mar 16, 2006 11.19 11.34 11.14 11.30 325,481 +0.17(+1.50%)
Mar 15, 2006 11.02 11.17 10.91 11.13 530,769 +0.13(+1.16%)
Mar 14, 2006 10.95 11.01 10.81 11.01 397,107 +0.05(+0.49%)
Mar 13, 2006 11.11 11.11 10.90 10.95 428,941 -0.18(-1.59%)
Mar 10, 2006 10.89 11.13 10.82 11.13 608,313 +0.21(+1.93%)
Mar 09, 2006 11.07 11.11 10.86 10.92 459,755 -0.18(-1.59%)
Mar 08, 2006 11.06 11.10 10.91 11.09 550,563 -0.02(-0.18%)
Mar 07, 2006 11.25 11.25 11.07 11.11 295,483 -0.11(-0.96%)
Mar 06, 2006 11.03 11.27 10.98 11.22 641,371 +0.11(+1.01%)
Mar 03, 2006 11.18 11.24 11.08 11.11 346,295 -0.16(-1.43%)
Mar 02, 2006 11.36 11.36 11.18 11.27 340,377 -0.09(-0.82%)
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.
 
 
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.