Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Realty Income Corp (NY: O )

53.06 +1.31 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2004 5.057 5.099 5.029 5.099 396,824 +0.04(+0.83%)
Jan 29, 2004 5.044 5.057 5.008 5.057 369,289 -0.02(-0.49%)
Jan 28, 2004 5.073 5.110 5.059 5.081 348,233 +0.01(+0.19%)
Jan 27, 2004 5.012 5.071 5.001 5.071 670,551 +0.06(+1.18%)
Jan 26, 2004 5.007 5.012 4.982 5.012 334,061 +0.01(+0.15%)
Jan 23, 2004 4.964 5.005 4.958 5.005 318,269 +0.03(+0.55%)
Jan 22, 2004 4.989 4.997 4.968 4.978 289,519 -0.01(-0.17%)
Jan 21, 2004 4.982 4.986 4.952 4.986 369,289 +0.02(+0.32%)
Jan 20, 2004 4.921 4.970 4.921 4.970 389,535 +0.03(+0.68%)
Jan 16, 2004 4.950 4.989 4.934 4.937 419,904 -0.04(-0.89%)
Jan 15, 2004 5.001 5.007 4.973 4.981 267,653 -0.00(-0.07%)
Jan 14, 2004 4.968 4.985 4.933 4.985 708,209 +0.04(+0.80%)
Jan 13, 2004 4.955 4.955 4.908 4.945 382,246 +0.00(+0.00%)
Jan 12, 2004 4.942 4.952 4.919 4.945 325,152 +0.01(+0.12%)
Jan 09, 2004 4.900 4.939 4.879 4.939 346,208 +0.06(+1.14%)
Jan 08, 2004 4.881 4.927 4.877 4.884 510,202 -0.02(-0.43%)
Jan 07, 2004 4.871 4.911 4.865 4.905 340,134 +0.02(+0.35%)
Jan 06, 2004 4.890 4.905 4.871 4.887 431,647 -0.02(-0.43%)
Jan 05, 2004 4.940 4.964 4.881 4.908 421,119 -0.03(-0.62%)
Jan 02, 2004 4.954 4.963 4.918 4.939 257,935 +0.00(+0.00%)
Dec 31, 2003 4.964 4.976 4.924 4.939 330,416 -0.04(-0.79%)
Dec 30, 2003 4.887 4.980 4.880 4.979 398,443 +0.03(+0.65%)
Dec 29, 2003 4.971 4.985 4.927 4.947 434,886 -0.04(-0.79%)
Dec 26, 2003 4.976 4.986 4.958 4.986 115,402 +0.02(+0.47%)
Dec 24, 2003 4.937 4.963 4.937 4.963 121,476 +0.03(+0.55%)
Dec 23, 2003 4.945 4.970 4.921 4.936 299,237 -0.01(-0.20%)
Dec 22, 2003 4.945 4.970 4.812 4.945 647,876 -0.05(-1.06%)
Dec 19, 2003 4.989 4.998 4.940 4.998 275,752 +0.02(+0.45%)
Dec 18, 2003 4.985 4.985 4.958 4.976 238,094 +0.01(+0.25%)
Dec 17, 2003 4.980 4.995 4.954 4.964 248,217 -0.03(-0.62%)
Dec 16, 2003 4.978 4.995 4.943 4.995 251,861 +0.04(+0.75%)
Dec 15, 2003 5.013 5.013 4.955 4.958 250,647 -0.05(-0.99%)
Dec 12, 2003 4.971 5.007 4.957 5.007 359,976 +0.04(+0.87%)
Dec 11, 2003 4.970 4.975 4.949 4.964 225,946 -0.00(-0.10%)
Dec 10, 2003 4.982 4.986 4.953 4.969 233,235 -0.01(-0.27%)
Dec 09, 2003 5.007 5.007 4.974 4.982 209,344 -0.03(-0.54%)
Dec 08, 2003 4.982 5.010 4.973 5.010 172,496 +0.03(+0.55%)
Dec 05, 2003 4.996 5.000 4.974 4.982 206,915 -0.01(-0.27%)
Dec 04, 2003 5.013 5.013 4.974 4.996 251,861 -0.01(-0.17%)
Dec 03, 2003 5.013 5.013 5.013 5.005 338,515 -0.01(-0.12%)
Dec 02, 2003 5.007 5.012 5.001 5.011 308,550 -0.00(-0.05%)
Dec 01, 2003 4.976 5.013 4.966 5.013 398,848 +0.05(+1.00%)
Nov 28, 2003 4.955 4.987 4.945 4.964 115,807 +0.01(+0.17%)
Nov 26, 2003 4.965 4.965 4.942 4.955 249,027 -0.04(-0.86%)
Nov 25, 2003 4.976 4.998 4.958 4.998 274,942 +0.03(+0.57%)
Nov 24, 2003 4.976 4.989 4.955 4.970 444,199 +0.00(+0.05%)
Nov 21, 2003 4.995 4.996 4.939 4.968 301,667 -0.00(-0.05%)
Nov 20, 2003 4.947 4.976 4.934 4.970 461,206 -0.02(-0.37%)
Nov 19, 2003 4.978 5.015 4.978 4.989 646,256 -0.02(-0.39%)
Nov 18, 2003 5.011 5.011 4.984 5.008 577,419 +0.00(+0.02%)
Nov 17, 2003 4.965 5.007 4.965 5.007 578,634 +0.03(+0.52%)
Nov 14, 2003 4.974 4.998 4.969 4.981 595,641 +0.01(+0.15%)
Nov 13, 2003 4.976 4.976 4.927 4.974 293,973 -0.00(-0.05%)
Nov 12, 2003 4.900 4.976 4.900 4.976 363,215 +0.08(+1.61%)
Nov 11, 2003 4.908 4.908 4.859 4.897 318,269 -0.01(-0.23%)
Nov 10, 2003 4.908 4.927 4.887 4.908 438,531 -0.00(-0.08%)
Nov 07, 2003 4.931 4.933 4.907 4.912 562,437 -0.01(-0.18%)
Nov 06, 2003 4.958 4.958 4.916 4.921 570,535 -0.02(-0.33%)
Nov 05, 2003 4.894 4.945 4.919 4.937 402,897 -0.00(-0.02%)
Nov 04, 2003 4.894 4.959 4.894 4.938 522,754 +0.04(+0.86%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.