Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Net Lease Office Properties Common Shares of Beneficial Interest (NY: NLOP )

31.58 +1.41 (+4.67%)

Official Closing Price Updated: 7:00 PM EST, Jan 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2025	30.20	31.59	30.14	31.58	333,362	+1.41(+4.67%)
Jan 13, 2025	29.30	30.40	29.29	30.17	1,028,631	+0.87(+2.97%)
Jan 10, 2025	28.86	30.21	28.54	29.30	220,701	+0.30(+1.03%)
Jan 08, 2025	29.19	29.50	28.64	29.00	268,103	-0.50(-1.69%)
Jan 07, 2025	30.19	30.40	29.29	29.50	129,589	-0.64(-2.12%)
Jan 06, 2025	30.84	31.00	30.12	30.14	81,383	-0.76(-2.46%)
Jan 03, 2025	30.55	31.15	30.40	30.90	51,669	+0.43(+1.41%)
Jan 02, 2025	31.41	31.41	30.23	30.47	85,462	-0.74(-2.37%)
Dec 31, 2024				31.21	0	+0.13(+0.42%)
Dec 30, 2024	30.61	31.21	30.29	31.08	68,011	+0.27(+0.88%)
Dec 27, 2024	31.16	31.29	30.41	30.81	56,319	-0.61(-1.94%)
Dec 26, 2024	30.80	31.48	30.77	31.42	51,559	+0.53(+1.72%)
Dec 24, 2024	30.45	30.94	30.45	30.89	28,524	+0.18(+0.59%)
Dec 23, 2024	30.82	31.11	30.49	30.71	45,446	-0.21(-0.68%)
Dec 20, 2024	30.52	31.43	30.44	30.92	133,403	+0.16(+0.52%)
Dec 19, 2024	31.34	31.82	30.71	30.76	72,119	-0.41(-1.32%)
Dec 18, 2024	32.46	32.93	30.99	31.17	93,110	-1.24(-3.83%)
Dec 17, 2024	32.40	32.46	32.00	32.41	46,374	-0.02(-0.06%)
Dec 16, 2024	31.98	32.85	31.98	32.43	50,302	+0.30(+0.93%)
Dec 13, 2024	32.00	32.27	31.75	32.13	31,850	-0.02(-0.06%)
Dec 12, 2024	32.10	32.67	32.10	32.15	35,713	-0.07(-0.22%)
Dec 11, 2024	31.98	32.33	31.85	32.22	81,112	+0.42(+1.32%)
Dec 10, 2024	32.52	32.94	31.78	31.80	49,969	-0.77(-2.36%)
Dec 09, 2024	32.36	33.06	32.35	32.57	61,343	+0.19(+0.59%)
Dec 06, 2024	31.70	32.51	31.66	32.38	62,962	+0.76(+2.40%)
Dec 05, 2024	32.14	32.54	31.56	31.62	54,582	-0.49(-1.53%)
Dec 04, 2024	31.58	32.37	31.51	32.11	38,857	+0.45(+1.42%)
Dec 03, 2024	31.84	32.07	31.51	31.66	52,495	-0.42(-1.31%)
Dec 02, 2024	32.50	32.55	31.91	32.08	74,472	-0.66(-2.02%)
Nov 29, 2024	32.22	32.85	32.20	32.74	40,276	+0.62(+1.93%)
Nov 27, 2024	31.53	32.19	31.32	32.12	70,006	+0.78(+2.49%)
Nov 26, 2024	31.50	31.67	30.92	31.34	61,923	-0.23(-0.73%)
Nov 25, 2024	31.09	31.79	30.80	31.57	91,578	+0.47(+1.51%)
Nov 22, 2024	31.08	31.31	30.62	31.10	79,990	+0.01(+0.03%)
Nov 21, 2024	31.21	31.38	30.99	31.09	66,858	-0.03(-0.10%)
Nov 20, 2024	30.67	31.14	30.50	31.12	89,317	+0.14(+0.45%)
Nov 19, 2024	30.29	31.02	30.23	30.98	100,570	+0.46(+1.51%)
Nov 18, 2024	30.80	31.14	30.43	30.52	58,987	-0.42(-1.36%)
Nov 15, 2024	31.33	31.33	30.55	30.94	68,240	-0.18(-0.58%)
Nov 14, 2024	31.40	31.40	30.85	31.12	80,905	-0.30(-0.95%)
Nov 13, 2024	32.00	32.13	31.11	31.42	73,056	-0.33(-1.04%)
Nov 12, 2024	31.86	32.20	31.51	31.75	102,072	-0.39(-1.21%)
Nov 11, 2024	32.33	32.38	31.65	32.14	78,557	+0.05(+0.16%)
Nov 08, 2024	31.84	32.94	31.60	32.09	113,837	+0.44(+1.39%)
Nov 07, 2024	31.40	32.82	31.30	31.65	83,104	+0.17(+0.54%)
Nov 06, 2024	31.01	31.53	30.82	31.48	112,043	+0.76(+2.47%)
Nov 05, 2024	30.40	30.81	29.96	30.72	79,500	+0.26(+0.85%)
Nov 04, 2024	30.01	30.91	29.84	30.46	88,727	+0.32(+1.06%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Net Lease Office Properties Common Shares of Beneficial Interest (NY: NLOP )

Historical Prices