Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Realty Income Corp (NY: O )

52.31 -0.40 (-0.75%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 11, 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 (%)
Jun 28, 2002 4.514 4.569 4.502 4.560 745,669 +0.05(+1.01%)
Jun 27, 2002 4.440 4.514 4.435 4.514 337,615 +0.04(+0.83%)
Jun 26, 2002 4.425 4.477 4.414 4.477 331,543 +0.05(+1.17%)
Jun 25, 2002 4.459 4.488 4.421 4.425 372,024 +0.01(+0.31%)
Jun 21, 2002 4.372 4.445 4.365 4.412 464,727 +0.07(+1.62%)
Jun 20, 2002 4.311 4.382 4.292 4.341 303,611 +0.05(+1.15%)
Jun 19, 2002 4.308 4.377 4.286 4.292 383,359 -0.02(-0.57%)
Jun 18, 2002 4.304 4.372 4.302 4.317 387,407 +0.00(+0.03%)
Jun 17, 2002 4.290 4.322 4.282 4.316 321,018 +0.04(+1.01%)
Jun 14, 2002 4.237 4.280 4.195 4.272 287,418 +0.02(+0.55%)
Jun 12, 2002 4.169 4.249 4.169 4.249 361,094 +0.05(+1.18%)
Jun 11, 2002 4.162 4.224 4.162 4.199 304,825 +0.05(+1.13%)
Jun 10, 2002 4.162 4.199 4.151 4.153 244,508 -0.02(-0.44%)
Jun 07, 2002 4.199 4.199 4.138 4.171 256,247 -0.02(-0.41%)
Jun 06, 2002 4.218 4.229 4.187 4.188 224,267 -0.04(-0.93%)
Jun 05, 2002 4.237 4.237 4.201 4.228 216,575 -0.01(-0.20%)
May 31, 2002 4.280 4.292 4.237 4.237 283,775 +0.00(+0.00%)
May 28, 2002 4.201 4.249 4.155 4.237 252,604 +0.04(+0.88%)
May 27, 2002 4.187 4.254 4.176 4.199 285,394 +0.00(+0.00%)
May 24, 2002 4.187 4.254 4.176 4.199 285,394 -0.00(-0.12%)
May 23, 2002 4.169 4.199 4.118 4.204 285,394 +0.05(+1.31%)
May 22, 2002 4.150 4.171 4.138 4.150 229,125 +0.01(+0.15%)
May 21, 2002 4.156 4.156 4.115 4.144 204,431 +0.00(+0.00%)
May 20, 2002 4.144 4.174 4.119 4.144 158,687 +0.01(+0.21%)
May 17, 2002 4.144 4.150 4.114 4.135 174,070 -0.01(-0.21%)
May 16, 2002 4.175 4.181 4.135 4.144 226,291 -0.04(-1.03%)
May 15, 2002 4.150 4.187 4.133 4.187 216,171 +0.06(+1.35%)
May 14, 2002 4.082 4.141 4.064 4.132 259,486 +0.03(+0.78%)
May 13, 2002 4.070 4.111 4.061 4.099 253,414 +0.02(+0.42%)
May 10, 2002 4.144 4.144 4.071 4.082 316,970 -0.04(-1.05%)
May 09, 2002 4.101 4.169 4.090 4.125 301,182 +0.02(+0.45%)
May 08, 2002 4.156 4.175 4.076 4.107 2,752,741 -0.04(-0.86%)
May 07, 2002 4.193 4.193 4.113 4.143 342,068 -0.03(-0.65%)
May 06, 2002 4.218 4.224 4.164 4.170 251,390 -0.04(-0.94%)
May 03, 2002 4.230 4.245 4.192 4.209 285,799 -0.02(-0.50%)
May 02, 2002 4.172 4.254 4.169 4.230 296,324 +0.06(+1.33%)
May 01, 2002 4.187 4.187 4.101 4.175 285,799 +0.01(+0.15%)
Apr 30, 2002 4.066 4.171 4.066 4.169 440,843 +0.11(+2.83%)
Apr 29, 2002 4.023 4.057 4.020 4.054 1,700,222 -0.00(-0.12%)
Apr 26, 2002 4.070 4.076 4.041 4.059 269,606 -0.02(-0.54%)
Apr 25, 2002 4.027 4.088 4.014 4.081 248,151 +0.08(+1.94%)
Apr 24, 2002 4.033 4.051 3.993 4.003 265,558 +0.00(+0.03%)
Apr 23, 2002 4.107 4.107 3.983 4.002 458,250 -0.04(-0.98%)
Apr 22, 2002 4.027 4.041 4.014 4.041 270,416 +0.00(+0.09%)
Apr 19, 2002 4.077 4.101 4.031 4.038 196,740 -0.04(-1.03%)
Apr 18, 2002 4.008 4.083 4.008 4.080 419,793 +0.07(+1.79%)
Apr 17, 2002 4.162 4.162 3.965 4.008 720,975 -0.16(-3.94%)
Apr 16, 2002 4.218 4.224 4.154 4.172 465,942 -0.03(-0.65%)
Apr 15, 2002 4.280 4.291 4.181 4.199 304,420 -0.08(-1.88%)
Apr 12, 2002 4.212 4.280 4.202 4.280 338,830 +0.07(+1.73%)
Apr 11, 2002 4.206 4.230 4.199 4.207 251,390 -0.01(-0.18%)
Apr 10, 2002 4.193 4.240 4.162 4.214 446,106 +0.04(+1.01%)
Apr 09, 2002 4.088 4.230 4.088 4.172 361,499 +0.07(+1.62%)
Apr 08, 2002 4.069 4.107 4.039 4.106 261,915 +0.03(+0.73%)
Apr 05, 2002 4.101 4.101 4.070 4.076 540,023 -0.02(-0.60%)
Apr 04, 2002 4.119 4.119 4.081 4.101 353,808 +0.00(+0.06%)
Apr 03, 2002 4.107 4.107 4.085 4.098 218,195 -0.00(-0.06%)
Apr 02, 2002 4.101 4.113 4.082 4.101 204,431 +0.01(+0.24%)
Apr 01, 2002 4.051 4.175 4.022 4.091 291,061 -0.01(-0.24%)
Mar 29, 2002 4.073 4.102 4.070 4.101 289,442 +0.00(+0.00%)
Mar 28, 2002 4.073 4.102 4.070 4.101 289,442 +0.03(+0.76%)
Mar 27, 2002 4.057 4.075 4.040 4.070 301,182 +0.01(+0.15%)
Mar 26, 2002 4.014 4.064 4.003 4.064 200,788 +0.04(+0.92%)
Mar 25, 2002 4.027 4.028 3.983 4.027 216,171 +0.01(+0.22%)
Mar 22, 2002 3.980 4.051 3.980 4.018 273,250 +0.03(+0.74%)
Mar 21, 2002 3.965 3.988 3.952 3.988 185,000 +0.01(+0.28%)
Mar 20, 2002 4.001 4.002 3.959 3.977 176,904 -0.04(-0.92%)
Mar 19, 2002 4.008 4.023 3.998 4.014 287,823 +0.01(+0.15%)
Mar 18, 2002 3.980 4.008 3.952 4.008 243,698 +0.05(+1.25%)
Mar 15, 2002 3.915 3.971 3.915 3.959 418,173 +0.01(+0.31%)
Mar 14, 2002 3.951 3.952 3.943 3.946 237,626 -0.00(-0.13%)
Mar 13, 2002 3.946 3.951 3.928 3.951 193,096 +0.00(+0.13%)
Mar 12, 2002 3.952 3.954 3.936 3.946 203,217 -0.00(-0.13%)
Mar 11, 2002 3.959 3.962 3.930 3.951 191,882 -0.01(-0.19%)
Mar 08, 2002 3.940 3.959 3.928 3.959 201,597 +0.02(+0.47%)
Mar 07, 2002 3.952 3.971 3.915 3.940 354,617 -0.02(-0.62%)
Mar 06, 2002 3.959 3.975 3.934 3.965 193,906 -0.01(-0.31%)
Mar 05, 2002 3.951 3.989 3.938 3.977 327,090 +0.03(+0.81%)
Mar 04, 2002 3.915 3.946 3.897 3.945 350,569 +0.07(+1.72%)
Mar 01, 2002 3.823 3.878 3.810 3.878 404,005 +0.06(+1.62%)
Feb 28, 2002 3.854 3.860 3.763 3.817 1,246,830 -0.09(-2.34%)
Feb 27, 2002 3.934 3.934 3.888 3.908 300,777 -0.03(-0.81%)
Feb 26, 2002 3.946 3.950 3.919 3.940 271,630 +0.01(+0.16%)
Feb 25, 2002 3.915 3.949 3.903 3.934 379,311 +0.01(+0.38%)
Feb 22, 2002 3.867 3.940 3.867 3.919 319,399 +0.05(+1.37%)
Feb 21, 2002 3.922 3.928 3.866 3.866 262,320 -0.05(-1.39%)
Feb 20, 2002 3.922 3.922 3.887 3.920 371,620 +0.01(+0.19%)
Feb 19, 2002 3.940 3.946 3.897 3.913 235,197 -0.02(-0.53%)
Feb 18, 2002 3.891 3.944 3.891 3.934 326,280 +0.00(+0.00%)
Feb 15, 2002 3.891 3.944 3.891 3.934 326,280 +0.04(+1.08%)
Feb 14, 2002 3.949 3.950 3.891 3.892 285,394 -0.05(-1.38%)
Feb 13, 2002 3.922 3.946 3.915 3.946 246,532 +0.01(+0.19%)
Feb 12, 2002 3.915 3.949 3.891 3.939 273,654 +0.00(+0.09%)
Feb 11, 2002 3.922 3.946 3.915 3.935 396,313 +0.03(+0.73%)
Feb 08, 2002 3.829 3.909 3.817 3.907 320,613 +0.08(+2.20%)
Feb 07, 2002 3.823 3.835 3.800 3.823 296,324 -0.00(-0.10%)
Feb 06, 2002 3.829 3.839 3.780 3.826 253,818 +0.00(+0.00%)
Feb 05, 2002 3.854 3.854 3.810 3.826 257,867 -0.01(-0.39%)
Feb 04, 2002 3.804 3.860 3.798 3.841 246,937 +0.06(+1.47%)
Feb 01, 2002 3.829 3.838 3.786 3.786 265,963 -0.04(-0.97%)
Jan 31, 2002 3.891 3.891 3.802 3.823 287,823 -0.05(-1.31%)
Jan 30, 2002 3.817 3.878 3.792 3.873 226,696 +0.04(+1.16%)
Jan 29, 2002 3.804 3.829 3.792 3.829 274,059 +0.01(+0.16%)
Jan 28, 2002 3.854 3.860 3.794 3.823 249,366 -0.02(-0.64%)
Jan 25, 2002 3.866 3.884 3.829 3.847 300,372 -0.05(-1.27%)
Jan 24, 2002 3.903 3.915 3.872 3.897 333,567 -0.01(-0.32%)
Jan 23, 2002 3.903 3.934 3.897 3.909 527,878 +0.01(+0.32%)
Jan 22, 2002 3.866 3.931 3.855 3.897 599,530 +0.06(+1.61%)
Jan 21, 2002 3.829 3.891 3.823 3.835 417,769 +0.00(+0.00%)
Jan 18, 2002 3.829 3.891 3.823 3.835 417,769 +0.00(+0.13%)
Jan 17, 2002 3.780 3.830 3.780 3.830 328,709 +0.07(+1.77%)
Jan 16, 2002 3.804 3.804 3.747 3.763 287,013 -0.03(-0.72%)
Jan 15, 2002 3.792 3.792 3.746 3.791 307,659 +0.02(+0.62%)
Jan 14, 2002 3.718 3.767 3.693 3.767 533,546 +0.07(+2.01%)
Jan 11, 2002 3.705 3.705 3.681 3.693 198,764 +0.01(+0.17%)
Jan 10, 2002 3.631 3.699 3.631 3.687 262,320 +0.06(+1.53%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.