Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Realty Income Corp (NY: O )

57.51 +1.13 (+2.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 28, 2004 4.421 4.454 4.407 4.437 555,510 +0.02(+0.50%)
May 27, 2004 4.465 4.465 4.387 4.415 573,066 -0.03(-0.62%)
May 26, 2004 4.387 4.448 4.357 4.443 639,241 +0.06(+1.32%)
May 25, 2004 4.298 4.386 4.294 4.385 499,238 +0.05(+1.23%)
May 24, 2004 4.276 4.332 4.276 4.332 505,991 +0.04(+0.91%)
May 21, 2004 4.253 4.304 4.253 4.293 468,177 +0.04(+0.91%)
May 20, 2004 4.170 4.255 4.170 4.254 438,916 +0.10(+2.32%)
May 19, 2004 4.323 4.337 4.157 4.157 546,956 -0.14(-3.21%)
May 18, 2004 4.214 4.295 4.191 4.295 601,877 +0.11(+2.60%)
May 17, 2004 4.213 4.222 4.135 4.186 1,088,962 -0.03(-0.63%)
May 14, 2004 4.193 4.243 4.137 4.213 402,452 +0.06(+1.55%)
May 13, 2004 4.087 4.182 4.087 4.148 1,230,315 +0.02(+0.48%)
May 12, 2004 4.132 4.138 4.065 4.128 471,778 +0.02(+0.49%)
May 11, 2004 4.004 4.161 4.004 4.108 978,670 +0.08(+2.04%)
May 10, 2004 4.110 4.113 3.929 4.026 1,669,231 -0.07(-1.79%)
May 07, 2004 4.267 4.267 4.100 4.100 1,366,717 -0.20(-4.70%)
May 06, 2004 4.287 4.309 4.197 4.302 766,189 +0.00(+0.08%)
May 05, 2004 4.363 4.365 4.298 4.298 605,929 -0.04(-0.90%)
May 04, 2004 4.286 4.386 4.286 4.337 1,079,058 +0.02(+0.54%)
May 03, 2004 4.221 4.321 4.215 4.314 505,091 +0.07(+1.54%)
Apr 30, 2004 4.282 4.326 4.212 4.248 673,454 -0.04(-1.03%)
Apr 29, 2004 4.308 4.337 4.243 4.293 736,928 -0.02(-0.39%)
Apr 28, 2004 4.326 4.341 4.298 4.309 576,668 +0.00(+0.05%)
Apr 27, 2004 4.278 4.343 4.278 4.307 635,640 +0.02(+0.49%)
Apr 26, 2004 4.271 4.324 4.267 4.286 1,023,237 +0.03(+0.76%)
Apr 23, 2004 4.338 4.338 4.254 4.254 542,905 -0.07(-1.57%)
Apr 22, 2004 4.271 4.377 4.244 4.322 642,393 +0.07(+1.59%)
Apr 21, 2004 4.221 4.273 4.215 4.254 612,681 +0.03(+0.79%)
Apr 20, 2004 4.377 4.398 4.221 4.221 758,086 -0.16(-3.58%)
Apr 19, 2004 4.365 4.392 4.293 4.377 717,571 +0.01(+0.15%)
Apr 16, 2004 4.226 4.402 4.226 4.371 1,312,246 +0.13(+3.04%)
Apr 15, 2004 4.137 4.269 4.137 4.242 1,295,140 +0.13(+3.22%)
Apr 14, 2004 4.054 4.226 4.054 4.110 1,134,879 -0.09(-2.06%)
Apr 13, 2004 4.193 4.327 4.043 4.196 1,819,588 -0.00(-0.05%)
Apr 12, 2004 4.489 4.491 4.026 4.198 3,545,091 -0.29(-6.48%)
Apr 08, 2004 4.590 4.609 4.489 4.489 764,389 -0.10(-2.20%)
Apr 07, 2004 4.465 4.643 4.426 4.590 1,137,130 +0.10(+2.30%)
Apr 06, 2004 4.720 4.722 4.376 4.487 3,475,315 -0.31(-6.52%)
Apr 05, 2004 4.904 4.904 4.800 4.800 1,290,638 -0.11(-2.33%)
Apr 02, 2004 4.943 4.954 4.864 4.915 614,932 -0.04(-0.90%)
Apr 01, 2004 4.954 4.959 4.931 4.959 392,548 +0.00(+0.00%)
Mar 31, 2004 4.931 4.959 4.896 4.959 718,922 +0.04(+0.90%)
Mar 30, 2004 4.875 4.934 4.865 4.915 892,237 +0.02(+0.34%)
Mar 29, 2004 4.889 4.909 4.877 4.898 503,740 -0.00(-0.05%)
Mar 26, 2004 4.924 4.926 4.887 4.900 433,063 -0.02(-0.41%)
Mar 25, 2004 4.859 4.920 4.859 4.920 706,317 +0.01(+0.23%)
Mar 24, 2004 4.937 4.937 4.898 4.909 688,310 -0.04(-0.79%)
Mar 23, 2004 4.943 4.953 4.893 4.948 1,923,127 -0.02(-0.45%)
Mar 22, 2004 4.979 4.988 4.950 4.970 238,140 -0.01(-0.18%)
Mar 19, 2004 4.954 4.993 4.940 4.979 329,074 +0.01(+0.18%)
Mar 18, 2004 4.948 4.970 4.914 4.970 295,761 +0.02(+0.45%)
Mar 17, 2004 4.833 4.948 4.832 4.948 484,833 +0.10(+2.06%)
Mar 16, 2004 4.885 4.885 4.815 4.848 208,879 +0.00(+0.00%)
Mar 15, 2004 4.915 4.928 4.826 4.848 333,576 -0.08(-1.69%)
Mar 12, 2004 4.854 4.931 4.843 4.931 313,318 +0.11(+2.30%)
Mar 11, 2004 4.865 4.875 4.820 4.820 349,332 -0.07(-1.36%)
Mar 10, 2004 4.943 4.970 4.865 4.887 349,782 -0.05(-1.06%)
Mar 09, 2004 4.893 4.940 4.888 4.939 266,500 +0.03(+0.61%)
Mar 08, 2004 4.865 4.909 4.853 4.909 595,125 +0.06(+1.14%)
Mar 05, 2004 4.870 4.887 4.849 4.854 542,455 -0.05(-0.95%)
Mar 04, 2004 4.943 4.943 4.875 4.900 163,862 +0.00(+0.05%)
Mar 03, 2004 4.885 4.905 4.854 4.898 261,999 -0.01(-0.11%)
Mar 02, 2004 4.875 4.904 4.847 4.904 275,954 +0.03(+0.57%)
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
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.