Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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: 4:10 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 (%)
May 30, 2003 7.227 7.327 7.223 7.310 261,379 +0.13(+1.82%)
May 29, 2003 7.232 7.301 7.062 7.179 162,156 -0.08(-1.14%)
May 28, 2003 7.314 7.388 7.201 7.262 224,170 -0.01(-0.12%)
May 27, 2003 7.323 7.362 7.249 7.271 267,350 -0.04(-0.54%)
May 23, 2003 7.245 7.336 7.227 7.310 312,828 +0.04(+0.60%)
May 22, 2003 7.345 7.345 7.219 7.267 210,389 +0.01(+0.12%)
May 21, 2003 7.249 7.271 7.153 7.258 113,463 +0.03(+0.42%)
May 20, 2003 7.179 7.227 7.140 7.227 168,587 +0.07(+1.03%)
May 19, 2003 7.184 7.184 7.097 7.153 152,509 -0.03(-0.42%)
May 16, 2003 7.149 7.206 7.149 7.184 158,481 +0.02(+0.24%)
May 15, 2003 7.119 7.166 7.066 7.166 197,986 +0.07(+1.04%)
May 14, 2003 7.105 7.110 7.053 7.092 139,647 +0.03(+0.37%)
May 13, 2003 7.053 7.097 7.031 7.066 391,150 +0.03(+0.50%)
May 12, 2003 7.053 7.088 7.010 7.031 369,559 +0.00(+0.00%)
May 09, 2003 7.027 7.079 7.005 7.031 319,029 +0.01(+0.19%)
May 08, 2003 7.066 7.097 6.970 7.018 232,439 -0.07(-1.04%)
May 07, 2003 7.119 7.188 7.075 7.092 147,226 -0.04(-0.55%)
May 06, 2003 7.114 7.166 7.079 7.132 167,209 +0.01(+0.18%)
May 05, 2003 7.110 7.201 7.105 7.119 178,233 -0.02(-0.24%)
May 02, 2003 7.075 7.206 7.066 7.136 243,923 +0.06(+0.86%)
May 01, 2003 7.010 7.092 6.979 7.075 250,584 +0.04(+0.56%)
Apr 30, 2003 7.044 7.044 6.979 7.036 142,173 +0.01(+0.19%)
Apr 29, 2003 7.053 7.110 6.988 7.023 237,721 -0.07(-1.04%)
Apr 28, 2003 7.119 7.119 7.014 7.097 169,735 -0.08(-1.15%)
Apr 25, 2003 7.206 7.249 7.136 7.179 402,863 -0.00(-0.06%)
Apr 24, 2003 7.175 7.227 7.153 7.184 410,673 +0.01(+0.12%)
Apr 23, 2003 7.088 7.179 7.062 7.175 177,085 +0.05(+0.73%)
Apr 22, 2003 7.110 7.171 7.053 7.123 302,033 +0.01(+0.18%)
Apr 21, 2003 7.036 7.110 7.036 7.110 191,325 +0.06(+0.86%)
Apr 17, 2003 7.010 7.071 6.988 7.049 190,636 +0.04(+0.62%)
Apr 16, 2003 6.940 7.005 6.927 7.005 178,463 +0.08(+1.19%)
Apr 15, 2003 6.923 6.923 6.892 6.923 160,548 +0.00(+0.00%)
Apr 14, 2003 6.792 6.923 6.792 6.923 194,771 +0.10(+1.53%)
Apr 11, 2003 6.853 6.883 6.779 6.818 142,633 -0.05(-0.76%)
Apr 10, 2003 6.792 6.870 6.783 6.870 143,781 +0.06(+0.83%)
Apr 09, 2003 6.849 6.892 6.796 6.814 198,216 -0.03(-0.45%)
Apr 08, 2003 6.822 6.853 6.770 6.844 210,619 +0.02(+0.32%)
Apr 07, 2003 6.796 6.831 6.757 6.822 118,286 +0.09(+1.36%)
Apr 04, 2003 6.779 6.814 6.731 6.731 275,619 -0.04(-0.58%)
Apr 03, 2003 6.783 6.801 6.735 6.770 261,379 +0.02(+0.32%)
Apr 02, 2003 6.775 6.827 6.748 6.748 200,053 -0.00(-0.06%)
Apr 01, 2003 6.574 6.753 6.574 6.753 213,834 +0.18(+2.72%)
Mar 31, 2003 6.574 6.661 6.548 6.574 294,453 -0.01(-0.20%)
Mar 28, 2003 6.618 6.657 6.574 6.587 219,806 -0.07(-1.05%)
Mar 27, 2003 6.687 6.701 6.622 6.657 166,979 -0.00(-0.07%)
Mar 26, 2003 6.701 6.779 6.661 6.661 226,467 -0.06(-0.91%)
Mar 25, 2003 6.640 6.722 6.574 6.722 170,424 +0.06(+0.91%)
Mar 24, 2003 6.761 6.761 6.618 6.661 151,590 -0.13(-1.86%)
Mar 21, 2003 6.714 6.792 6.687 6.788 256,326 +0.10(+1.43%)
Mar 20, 2003 6.618 6.705 6.583 6.692 187,880 +0.04(+0.59%)
Mar 19, 2003 6.587 6.683 6.553 6.653 192,244 +0.08(+1.26%)
Mar 18, 2003 6.683 6.683 6.570 6.570 289,400 -0.11(-1.69%)
Mar 17, 2003 6.539 6.683 6.539 6.683 222,792 +0.11(+1.66%)
Mar 14, 2003 6.557 6.596 6.479 6.574 192,014 +0.08(+1.21%)
Mar 13, 2003 6.461 6.548 6.435 6.496 243,234 +0.08(+1.22%)
Mar 12, 2003 6.465 6.548 6.418 6.418 247,138 -0.05(-0.74%)
Mar 11, 2003 6.492 6.553 6.452 6.465 219,806 -0.00(-0.07%)
Mar 10, 2003 6.535 6.553 6.470 6.470 215,901 -0.07(-1.00%)
Mar 07, 2003 6.522 6.561 6.496 6.535 184,205 +0.03(+0.40%)
Mar 06, 2003 6.531 6.570 6.492 6.509 188,339 -0.02(-0.27%)
Mar 05, 2003 6.509 6.531 6.474 6.526 231,061 +0.02(+0.33%)
Mar 04, 2003 6.465 6.505 6.435 6.505 86,360 +0.03(+0.47%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.