Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Realty Income Corp (NY: O )

55.45 +0.19 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 4.940 4.978 4.925 4.959 497,070 +0.02(+0.50%)
May 27, 2004 4.990 4.990 4.903 4.934 512,780 -0.03(-0.62%)
May 26, 2004 4.903 4.971 4.870 4.965 571,993 +0.06(+1.32%)
May 25, 2004 4.804 4.902 4.799 4.901 446,718 +0.06(+1.23%)
May 24, 2004 4.779 4.841 4.779 4.841 452,760 +0.04(+0.91%)
May 21, 2004 4.753 4.810 4.753 4.798 418,924 +0.04(+0.91%)
May 20, 2004 4.660 4.755 4.660 4.754 392,741 +0.11(+2.32%)
May 19, 2004 4.831 4.847 4.646 4.646 489,416 -0.15(-3.21%)
May 18, 2004 4.709 4.800 4.683 4.800 538,560 +0.12(+2.60%)
May 17, 2004 4.708 4.718 4.621 4.678 974,402 -0.03(-0.63%)
May 14, 2004 4.686 4.742 4.624 4.708 360,114 +0.07(+1.55%)
May 13, 2004 4.568 4.673 4.568 4.636 1,100,885 +0.02(+0.48%)
May 12, 2004 4.618 4.625 4.543 4.614 422,147 +0.02(+0.49%)
May 11, 2004 4.475 4.650 4.475 4.591 875,713 +0.09(+2.04%)
May 10, 2004 4.593 4.596 4.390 4.500 1,493,627 -0.08(-1.79%)
May 07, 2004 4.769 4.769 4.582 4.582 1,222,938 -0.23(-4.70%)
May 06, 2004 4.791 4.816 4.691 4.807 685,586 +0.00(+0.08%)
May 05, 2004 4.876 4.878 4.804 4.804 542,185 -0.04(-0.90%)
May 04, 2004 4.790 4.902 4.790 4.847 965,541 +0.03(+0.54%)
May 03, 2004 4.717 4.829 4.711 4.821 451,955 +0.07(+1.54%)
Apr 30, 2004 4.785 4.835 4.707 4.748 602,607 -0.05(-1.03%)
Apr 29, 2004 4.815 4.847 4.742 4.798 659,403 -0.02(-0.39%)
Apr 28, 2004 4.835 4.851 4.804 4.816 516,002 +0.00(+0.05%)
Apr 27, 2004 4.781 4.853 4.781 4.814 568,770 +0.02(+0.49%)
Apr 26, 2004 4.773 4.832 4.769 4.790 915,592 +0.04(+0.76%)
Apr 23, 2004 4.848 4.848 4.754 4.754 485,791 -0.08(-1.57%)
Apr 22, 2004 4.773 4.892 4.743 4.830 574,813 +0.08(+1.59%)
Apr 21, 2004 4.717 4.775 4.711 4.754 548,227 +0.04(+0.79%)
Apr 20, 2004 4.892 4.915 4.717 4.717 678,335 -0.18(-3.58%)
Apr 19, 2004 4.878 4.908 4.798 4.892 642,082 +0.01(+0.15%)
Apr 16, 2004 4.723 4.919 4.723 4.884 1,174,197 +0.14(+3.04%)
Apr 15, 2004 4.624 4.771 4.624 4.740 1,158,890 +0.15(+3.22%)
Apr 14, 2004 4.531 4.723 4.531 4.593 1,015,489 -0.10(-2.06%)
Apr 13, 2004 4.686 4.836 4.518 4.690 1,628,167 -0.00(-0.05%)
Apr 12, 2004 5.017 5.018 4.500 4.692 3,172,146 -0.33(-6.48%)
Apr 08, 2004 5.130 5.151 5.017 5.017 683,975 -0.11(-2.20%)
Apr 07, 2004 4.990 5.189 4.946 5.130 1,017,503 +0.12(+2.30%)
Apr 06, 2004 5.275 5.277 4.891 5.015 3,109,710 -0.35(-6.52%)
Apr 05, 2004 5.480 5.480 5.365 5.365 1,154,862 -0.13(-2.33%)
Apr 02, 2004 5.524 5.536 5.436 5.493 550,241 -0.05(-0.90%)
Apr 01, 2004 5.536 5.542 5.511 5.542 351,252 +0.00(+0.00%)
Mar 31, 2004 5.511 5.542 5.472 5.542 643,291 +0.05(+0.90%)
Mar 30, 2004 5.448 5.514 5.437 5.493 798,373 +0.02(+0.34%)
Mar 29, 2004 5.464 5.486 5.450 5.474 450,746 -0.00(-0.05%)
Mar 26, 2004 5.503 5.505 5.462 5.476 387,505 -0.02(-0.41%)
Mar 25, 2004 5.431 5.499 5.431 5.499 632,012 +0.01(+0.23%)
Mar 24, 2004 5.517 5.517 5.474 5.486 615,899 -0.04(-0.79%)
Mar 23, 2004 5.524 5.535 5.468 5.530 1,720,814 -0.02(-0.45%)
Mar 22, 2004 5.565 5.575 5.532 5.555 213,087 -0.01(-0.18%)
Mar 19, 2004 5.536 5.580 5.521 5.565 294,455 +0.01(+0.18%)
Mar 18, 2004 5.530 5.555 5.491 5.555 264,647 +0.02(+0.45%)
Mar 17, 2004 5.401 5.530 5.400 5.530 433,828 +0.11(+2.06%)
Mar 16, 2004 5.459 5.459 5.381 5.418 186,904 +0.00(+0.00%)
Mar 15, 2004 5.493 5.508 5.393 5.418 298,483 -0.09(-1.69%)
Mar 12, 2004 5.424 5.511 5.412 5.511 280,357 +0.12(+2.30%)
Mar 11, 2004 5.437 5.448 5.387 5.387 312,582 -0.07(-1.36%)
Mar 10, 2004 5.524 5.555 5.437 5.462 312,985 -0.06(-1.06%)
Mar 09, 2004 5.468 5.521 5.463 5.520 238,464 +0.03(+0.61%)
Mar 08, 2004 5.437 5.486 5.423 5.486 532,517 +0.06(+1.14%)
Mar 05, 2004 5.443 5.462 5.419 5.424 485,388 -0.05(-0.95%)
Mar 04, 2004 5.524 5.524 5.448 5.476 146,623 +0.00(+0.05%)
Mar 03, 2004 5.459 5.481 5.424 5.474 234,436 -0.01(-0.11%)
Mar 02, 2004 5.448 5.480 5.417 5.480 246,923 +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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.