Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Realty Income Corp (NY: O )

61.63 +0.93 (+1.53%)
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 (%)
Mar 31, 2003 3.955 4.031 3.955 4.005 640,410 -0.00(-0.03%)
Mar 28, 2003 4.028 4.079 4.006 4.006 289,189 -0.05(-1.35%)
Mar 27, 2003 4.073 4.098 4.034 4.061 337,833 -0.03(-0.68%)
Mar 26, 2003 4.104 4.112 4.057 4.089 398,081 -0.01(-0.35%)
Mar 25, 2003 4.039 4.104 4.032 4.104 404,775 +0.05(+1.33%)
Mar 24, 2003 4.140 4.140 3.983 4.050 461,899 -0.08(-2.03%)
Mar 21, 2003 4.078 4.134 4.075 4.134 539,998 +0.05(+1.29%)
Mar 20, 2003 4.022 4.082 3.959 4.082 309,271 +0.05(+1.19%)
Mar 19, 2003 4.000 4.033 3.983 4.033 366,841 +0.02(+0.56%)
Mar 18, 2003 3.994 4.017 3.955 4.011 316,858 +0.04(+0.90%)
Mar 17, 2003 3.905 3.975 3.893 3.975 383,353 +0.08(+2.10%)
Mar 14, 2003 3.924 3.924 3.874 3.893 343,635 +0.00(+0.09%)
Mar 13, 2003 3.843 3.890 3.820 3.890 300,792 +0.06(+1.61%)
Mar 12, 2003 3.809 3.828 3.784 3.828 260,180 +0.03(+0.77%)
Mar 11, 2003 3.792 3.832 3.784 3.799 390,494 +0.02(+0.53%)
Mar 10, 2003 3.871 3.871 3.778 3.779 555,171 -0.09(-2.40%)
Mar 07, 2003 3.837 3.910 3.837 3.872 468,147 +0.02(+0.46%)
Mar 06, 2003 3.935 3.935 3.843 3.854 279,370 -0.07(-1.85%)
Mar 05, 2003 3.888 3.930 3.882 3.927 273,122 +0.04(+1.01%)
Mar 04, 2003 3.899 3.927 3.875 3.888 363,717 -0.02(-0.43%)
Mar 03, 2003 3.899 3.911 3.870 3.905 293,205 +0.02(+0.55%)
Feb 28, 2003 3.871 3.919 3.871 3.883 356,130 -0.00(-0.12%)
Feb 27, 2003 3.860 3.915 3.854 3.888 540,890 -0.00(-0.03%)
Feb 26, 2003 3.877 3.896 3.866 3.889 253,932 +0.00(+0.03%)
Feb 25, 2003 3.837 3.889 3.790 3.888 478,411 +0.06(+1.70%)
Feb 24, 2003 3.871 3.871 3.810 3.823 336,048 -0.06(-1.50%)
Feb 21, 2003 3.860 3.892 3.815 3.881 335,602 +0.05(+1.29%)
Feb 20, 2003 3.843 3.846 3.805 3.832 142,809 +0.01(+0.21%)
Feb 19, 2003 3.854 3.854 3.787 3.824 297,222 +0.00(+0.03%)
Feb 18, 2003 3.781 3.826 3.771 3.823 407,899 +0.05(+1.46%)
Feb 14, 2003 3.809 3.809 3.736 3.768 528,394 -0.02(-0.50%)
Feb 13, 2003 3.720 3.787 3.720 3.787 367,734 +0.05(+1.47%)
Feb 12, 2003 3.753 3.781 3.732 3.732 302,131 -0.01(-0.30%)
Feb 11, 2003 3.815 3.815 3.722 3.743 332,031 -0.05(-1.39%)
Feb 10, 2003 3.704 3.796 3.704 3.796 350,329 +0.06(+1.71%)
Feb 07, 2003 3.756 3.781 3.732 3.732 392,279 -0.06(-1.57%)
Feb 06, 2003 3.766 3.805 3.752 3.791 317,750 +0.01(+0.39%)
Feb 05, 2003 3.759 3.808 3.759 3.777 309,271 -0.02(-0.50%)
Feb 04, 2003 3.753 3.796 3.730 3.796 280,263 +0.04(+1.07%)
Feb 03, 2003 3.781 3.794 3.753 3.756 397,634 -0.04(-1.06%)
Jan 31, 2003 3.711 3.796 3.711 3.796 389,155 +0.06(+1.68%)
Jan 30, 2003 3.757 3.769 3.732 3.733 331,585 -0.02(-0.63%)
Jan 29, 2003 3.736 3.757 3.697 3.757 361,486 +0.03(+0.72%)
Jan 28, 2003 3.701 3.730 3.683 3.730 431,552 +0.03(+0.70%)
Jan 27, 2003 3.727 3.730 3.698 3.704 436,461 -0.01(-0.18%)
Jan 24, 2003 3.759 3.759 3.704 3.711 299,453 -0.04(-0.96%)
Jan 23, 2003 3.731 3.758 3.725 3.747 312,841 +0.02(+0.48%)
Jan 22, 2003 3.710 3.754 3.710 3.729 734,129 +0.01(+0.30%)
Jan 21, 2003 3.714 3.736 3.708 3.717 550,708 +0.01(+0.18%)
Jan 17, 2003 3.762 3.764 3.702 3.711 437,353 -0.02(-0.63%)
Jan 16, 2003 3.739 3.781 3.710 3.734 574,361 +0.00(+0.06%)
Jan 15, 2003 3.762 3.789 3.704 3.732 910,856 -0.04(-0.95%)
Jan 14, 2003 3.748 3.776 3.742 3.768 445,833 +0.03(+0.84%)
Jan 13, 2003 3.776 3.792 3.736 3.736 562,758 -0.04(-1.01%)
Jan 10, 2003 3.836 3.836 3.759 3.775 518,576 -0.06(-1.52%)
Jan 09, 2003 3.835 3.837 3.807 3.833 659,600 +0.01(+0.29%)
Jan 08, 2003 3.860 3.868 3.822 3.822 373,535 -0.04(-0.99%)
Jan 07, 2003 3.944 3.944 3.854 3.860 997,434 -0.10(-2.63%)
Jan 06, 2003 3.966 3.990 3.957 3.964 544,907 -0.02(-0.62%)
Jan 03, 2003 3.949 4.004 3.936 3.989 197,701 +0.04(+0.91%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.