Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Agree Realty Corp (NY: ADC )

61.51 +0.54 (+0.89%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 4, 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 (%)
Oct 31, 2002 8.197 8.293 8.197 8.255 7,466 +0.11(+1.30%)
Oct 30, 2002 7.966 8.187 7.966 8.149 5,392 +0.06(+0.78%)
Oct 29, 2002 8.052 8.101 8.028 8.086 24,472 -0.04(-0.47%)
Oct 28, 2002 8.183 8.221 8.125 8.125 22,398 -0.06(-0.71%)
Oct 25, 2002 8.236 8.293 8.149 8.183 62,217 -0.09(-1.05%)
Oct 24, 2002 8.173 8.269 8.134 8.269 45,211 +0.10(+1.18%)
Oct 23, 2002 8.187 8.245 8.081 8.173 22,605 +0.00(+0.00%)
Oct 22, 2002 8.183 8.197 8.129 8.173 13,273 +0.00(+0.00%)
Oct 21, 2002 8.125 8.269 8.125 8.173 32,145 +0.07(+0.89%)
Oct 18, 2002 8.183 8.183 8.101 8.101 9,954 -0.06(-0.77%)
Oct 17, 2002 8.101 8.163 8.101 8.163 3,110 +0.11(+1.38%)
Oct 16, 2002 8.052 8.052 7.908 8.052 9,125 +0.00(+0.06%)
Oct 15, 2002 7.966 8.086 7.956 8.048 25,716 +0.14(+1.77%)
Oct 14, 2002 8.076 8.076 7.811 7.908 51,018 -0.19(-2.38%)
Oct 11, 2002 8.318 8.318 8.076 8.101 35,671 +0.00(+0.00%)
Oct 10, 2002 8.245 8.245 7.980 8.101 34,219 -0.22(-2.61%)
Oct 09, 2002 8.481 8.520 8.318 8.318 38,575 -0.19(-2.27%)
Oct 08, 2002 8.559 8.559 8.366 8.510 18,457 -0.09(-1.01%)
Oct 07, 2002 8.438 8.679 8.438 8.597 48,944 +0.21(+2.47%)
Oct 04, 2002 8.679 8.679 8.342 8.390 43,759 -0.24(-2.79%)
Oct 03, 2002 8.655 8.655 8.554 8.631 18,250 +0.02(+0.28%)
Oct 02, 2002 8.597 8.703 8.554 8.607 24,057 -0.04(-0.45%)
Oct 01, 2002 8.718 8.747 8.631 8.645 32,768 -0.07(-0.83%)
Sep 30, 2002 8.954 8.954 8.718 8.718 20,117 -0.24(-2.64%)
Sep 27, 2002 9.007 9.017 8.920 8.954 8,503 -0.07(-0.80%)
Sep 26, 2002 9.041 9.084 8.997 9.026 18,665 -0.02(-0.21%)
Sep 25, 2002 9.113 9.113 8.968 9.046 39,819 -0.23(-2.44%)
Sep 24, 2002 9.345 9.345 9.263 9.272 21,776 -0.06(-0.67%)
Sep 23, 2002 9.359 9.378 9.306 9.335 40,441 +0.02(+0.26%)
Sep 20, 2002 9.306 9.335 9.306 9.311 31,523 +0.00(+0.05%)
Sep 19, 2002 9.258 9.354 9.258 9.306 49,152 +0.00(+0.05%)
Sep 18, 2002 9.378 9.378 9.210 9.301 46,663 -0.05(-0.57%)
Sep 17, 2002 9.398 9.398 9.330 9.354 25,301 -0.04(-0.46%)
Sep 16, 2002 9.427 9.427 9.378 9.398 29,657 -0.03(-0.31%)
Sep 13, 2002 9.383 9.427 9.383 9.427 16,176 +0.00(+0.05%)
Sep 12, 2002 9.499 9.542 9.383 9.422 49,152 -0.08(-0.81%)
Sep 11, 2002 9.547 9.576 9.494 9.499 8,088 -0.03(-0.30%)
Sep 10, 2002 9.475 9.566 9.455 9.528 50,811 -0.04(-0.45%)
Sep 09, 2002 9.619 9.619 9.547 9.571 11,821 +0.02(+0.25%)
Sep 06, 2002 9.571 9.581 9.547 9.547 5,184 -0.05(-0.50%)
Sep 05, 2002 9.595 9.629 9.547 9.595 12,236 +0.00(+0.00%)
Sep 04, 2002 9.475 9.629 9.475 9.595 20,946 +0.10(+1.02%)
Sep 03, 2002 9.571 9.576 9.475 9.499 12,650 -0.05(-0.56%)
Aug 30, 2002 9.480 9.576 9.451 9.552 15,554 +0.05(+0.56%)
Aug 29, 2002 9.547 9.547 9.475 9.499 13,273 -0.09(-0.96%)
Aug 28, 2002 9.547 9.590 9.451 9.590 21,154 +0.11(+1.17%)
Aug 27, 2002 9.499 9.547 9.475 9.480 11,821 -0.07(-0.71%)
Aug 26, 2002 9.619 9.619 9.547 9.547 808,833 -0.04(-0.45%)
Aug 23, 2002 9.571 9.615 9.571 9.590 22,398 -0.03(-0.30%)
Aug 22, 2002 9.576 9.619 9.533 9.619 17,835 +0.05(+0.50%)
Aug 21, 2002 9.547 9.634 9.523 9.571 808,833 +0.02(+0.25%)
Aug 20, 2002 9.402 9.547 9.402 9.547 50,603 +0.13(+1.33%)
Aug 16, 2002 9.407 9.470 9.407 9.422 29,242 -0.00(-0.05%)
Aug 15, 2002 9.402 9.451 9.330 9.427 10,369 +0.02(+0.26%)
Aug 14, 2002 9.282 9.402 9.282 9.402 8,295 +0.12(+1.30%)
Aug 13, 2002 9.050 9.282 9.050 9.282 34,842 +0.19(+2.12%)
Aug 12, 2002 9.065 9.185 8.944 9.089 53,300 -0.02(-0.26%)
Aug 07, 2002 9.017 9.113 9.017 9.113 7,258 +0.14(+1.61%)
Aug 06, 2002 9.094 9.161 8.968 8.968 13,273 -0.12(-1.33%)
Aug 05, 2002 9.060 9.137 9.017 9.089 21,568 +0.03(+0.32%)
Aug 02, 2002 9.065 9.065 8.944 9.060 10,162 -0.00(-0.05%)
Aug 01, 2002 8.983 9.065 8.940 9.065 14,310 +0.07(+0.80%)
Jul 31, 2002 8.896 9.070 8.848 8.993 24,679 +0.13(+1.41%)
Jul 30, 2002 8.896 8.964 8.829 8.867 13,273 -0.04(-0.49%)
Jul 29, 2002 8.607 8.920 8.607 8.911 52,470 +0.26(+2.95%)
Jul 26, 2002 8.390 8.655 8.390 8.655 127,546 +0.24(+2.87%)
Jul 25, 2002 8.076 8.414 8.076 8.414 52,885 +0.31(+3.87%)
Jul 24, 2002 7.715 8.101 7.594 8.101 58,899 +0.19(+2.44%)
Jul 23, 2002 8.805 8.805 7.884 7.908 120,495 -0.94(-10.58%)
Jul 22, 2002 8.843 8.944 8.703 8.843 34,842 -0.00(-0.05%)
Jul 19, 2002 8.968 8.968 8.679 8.848 41,893 +0.05(+0.55%)
Jul 17, 2002 8.824 8.896 8.795 8.800 35,256 -0.41(-4.40%)
Jul 12, 2002 9.185 9.340 9.166 9.205 19,080 +0.09(+1.01%)
Jul 11, 2002 9.306 9.373 9.089 9.113 41,063 -0.21(-2.27%)
Jul 10, 2002 9.398 9.402 9.325 9.325 25,301 -0.03(-0.31%)
Jul 09, 2002 9.499 9.595 9.330 9.354 31,108 -0.14(-1.52%)
Jul 08, 2002 9.427 9.547 9.427 9.499 24,472 +0.10(+1.08%)
Jul 05, 2002 9.378 9.518 9.378 9.398 16,798 +0.08(+0.83%)
Jul 04, 2002 9.306 9.427 9.041 9.320 29,449 +0.00(+0.00%)
Jul 03, 2002 9.306 9.427 9.041 9.320 29,449 -0.02(-0.26%)
Jul 02, 2002 9.166 9.393 9.094 9.345 35,879 +0.13(+1.41%)
Jul 01, 2002 9.258 9.330 9.185 9.214 30,901 -0.04(-0.47%)
Jun 28, 2002 9.330 9.330 9.234 9.258 248,871 +0.05(+0.52%)
Jun 27, 2002 9.161 9.210 9.118 9.210 12,650 +0.10(+1.06%)
Jun 26, 2002 9.272 9.287 9.055 9.113 33,182 -0.50(-5.22%)
Jun 25, 2002 9.571 9.619 9.547 9.615 20,324 -0.02(-0.25%)
Jun 21, 2002 9.547 9.639 9.533 9.639 26,131 +0.02(+0.20%)
Jun 20, 2002 9.619 9.644 9.600 9.619 14,517 +0.02(+0.20%)
Jun 19, 2002 9.552 9.624 9.552 9.600 27,375 +0.11(+1.12%)
Jun 18, 2002 9.354 9.499 9.320 9.494 42,722 +0.18(+1.97%)
Jun 17, 2002 9.258 9.349 9.258 9.311 17,835 +0.05(+0.57%)
Jun 14, 2002 9.229 9.263 9.210 9.258 33,182 +0.03(+0.31%)
Jun 12, 2002 9.258 9.258 9.181 9.229 25,301 +0.00(+0.05%)
Jun 11, 2002 9.200 9.234 9.200 9.224 24,887 +0.04(+0.42%)
Jun 10, 2002 9.185 9.258 9.161 9.185 35,049 -0.02(-0.26%)
Jun 07, 2002 9.181 9.234 9.161 9.210 32,353 -0.02(-0.21%)
Jun 06, 2002 9.185 9.258 9.185 9.229 14,310 +0.06(+0.63%)
Jun 05, 2002 9.113 9.171 9.065 9.171 28,620 +0.23(+2.53%)
May 31, 2002 8.867 8.964 8.867 8.944 19,909 +0.06(+0.65%)
May 28, 2002 8.872 8.886 8.843 8.886 9,540 +0.05(+0.55%)
May 27, 2002 8.843 8.872 8.838 8.838 17,421 +0.00(+0.00%)
May 24, 2002 8.843 8.872 8.838 8.838 17,421 -0.01(-0.16%)
May 23, 2002 8.848 8.891 8.838 8.853 19,080 +0.00(+0.05%)
May 22, 2002 8.862 8.891 8.785 8.848 38,782 -0.01(-0.11%)
May 21, 2002 8.920 8.949 8.824 8.858 27,790 -0.07(-0.81%)
May 20, 2002 8.853 8.930 8.824 8.930 28,412 +0.05(+0.60%)
May 17, 2002 8.959 8.959 8.853 8.877 26,131 -0.09(-0.97%)
May 16, 2002 8.964 8.968 8.944 8.964 4,977 +0.04(+0.49%)
May 15, 2002 8.920 8.959 8.915 8.920 23,850 -0.03(-0.32%)
May 14, 2002 9.060 9.060 8.906 8.949 28,205 -0.10(-1.12%)
May 13, 2002 9.046 9.050 9.041 9.050 7,673 +0.01(+0.11%)
May 10, 2002 9.022 9.050 8.968 9.041 22,813 +0.01(+0.16%)
May 09, 2002 9.017 9.050 8.949 9.026 12,236 +0.01(+0.11%)
May 08, 2002 9.031 9.050 8.993 9.017 23,642 +0.03(+0.38%)
May 07, 2002 9.089 9.089 8.944 8.983 44,174 +0.01(+0.16%)
May 06, 2002 9.007 9.007 8.949 8.968 8,710 -0.02(-0.27%)
May 03, 2002 8.944 8.993 8.944 8.993 29,657 +0.01(+0.11%)
May 02, 2002 8.944 8.983 8.872 8.983 12,028 +0.06(+0.70%)
May 01, 2002 8.872 8.920 8.800 8.920 31,316 +0.05(+0.54%)
Apr 30, 2002 8.805 8.872 8.776 8.872 44,382 +0.07(+0.82%)
Apr 29, 2002 8.872 8.872 8.776 8.800 46,248 -0.12(-1.35%)
Apr 26, 2002 8.968 8.993 8.920 8.920 21,154 +0.00(+0.00%)
Apr 25, 2002 8.993 8.993 8.896 8.920 30,901 -0.07(-0.75%)
Apr 24, 2002 8.959 8.997 8.949 8.988 18,250 +0.03(+0.32%)
Apr 23, 2002 9.012 9.017 8.920 8.959 54,129 -0.03(-0.38%)
Apr 22, 2002 8.997 9.007 8.949 8.993 186,653 -0.00(-0.05%)
Apr 19, 2002 9.002 9.002 8.920 8.997 9,332 -0.02(-0.21%)
Apr 18, 2002 8.848 9.041 8.848 9.017 91,045 +0.17(+1.91%)
Apr 17, 2002 8.848 8.848 8.727 8.848 53,092 -0.02(-0.22%)
Apr 16, 2002 8.891 8.891 8.848 8.867 24,264 -0.00(-0.05%)
Apr 15, 2002 8.915 8.915 8.872 8.872 25,094 -0.04(-0.49%)
Apr 12, 2002 8.911 8.915 8.896 8.915 26,131 +0.00(+0.05%)
Apr 11, 2002 8.891 8.911 8.877 8.911 30,694 +0.04(+0.43%)
Apr 10, 2002 8.848 8.872 8.805 8.872 17,006 +0.05(+0.55%)
Apr 09, 2002 8.848 8.891 8.800 8.824 18,043 -0.02(-0.27%)
Apr 08, 2002 8.814 8.872 8.756 8.848 31,523 +0.05(+0.55%)
Apr 05, 2002 8.607 8.819 8.607 8.800 43,759 +0.19(+2.24%)
Apr 04, 2002 8.607 8.607 8.597 8.607 22,398 +0.05(+0.56%)
Apr 03, 2002 8.535 8.559 8.496 8.559 11,614 +0.07(+0.85%)
Apr 02, 2002 8.510 8.602 8.486 8.486 42,308 +0.00(+0.06%)
Apr 01, 2002 8.510 8.510 8.395 8.481 22,813 -0.05(-0.62%)
Mar 29, 2002 8.631 8.655 8.342 8.535 76,113 +0.00(+0.00%)
Mar 28, 2002 8.631 8.655 8.342 8.535 76,113 -0.02(-0.28%)
Mar 27, 2002 8.862 8.862 8.559 8.559 63,047 -0.31(-3.53%)
Mar 26, 2002 8.920 8.920 8.795 8.872 34,842 -0.17(-1.87%)
Mar 25, 2002 9.089 9.132 9.041 9.041 57,655 +0.00(+0.00%)
Mar 22, 2002 9.147 9.147 8.993 9.041 51,226 -0.10(-1.11%)
Mar 21, 2002 9.113 9.147 9.113 9.142 25,094 +0.03(+0.32%)
Mar 20, 2002 9.123 9.132 9.041 9.113 24,887 -0.01(-0.16%)
Mar 19, 2002 9.012 9.128 8.993 9.128 35,256 +0.16(+1.77%)
Mar 18, 2002 8.968 9.007 8.968 8.968 35,879 +0.03(+0.38%)
Mar 15, 2002 8.954 8.964 8.872 8.935 33,597 -0.00(-0.05%)
Mar 14, 2002 8.848 8.964 8.848 8.940 46,663 +0.12(+1.31%)
Mar 13, 2002 8.718 8.824 8.708 8.824 29,657 +0.11(+1.22%)
Mar 12, 2002 8.723 8.723 8.670 8.718 54,959 -0.00(-0.06%)
Mar 11, 2002 8.655 8.723 8.636 8.723 42,722 +0.09(+1.06%)
Mar 08, 2002 8.510 8.674 8.438 8.631 82,957 +0.12(+1.42%)
Mar 07, 2002 8.486 8.530 8.443 8.510 33,597 +0.07(+0.86%)
Mar 06, 2002 8.390 8.510 8.390 8.438 40,026 +0.12(+1.45%)
Mar 05, 2002 8.173 8.366 8.173 8.318 55,581 +0.15(+1.83%)
Mar 04, 2002 8.149 8.173 8.101 8.168 32,768 +0.04(+0.47%)
Mar 01, 2002 7.985 8.144 7.985 8.129 25,301 +0.10(+1.26%)
Feb 28, 2002 7.835 8.043 7.835 8.028 21,568 +0.19(+2.40%)
Feb 27, 2002 7.753 7.840 7.720 7.840 25,094 +0.01(+0.12%)
Feb 26, 2002 7.859 7.908 7.811 7.831 31,731 -0.03(-0.37%)
Feb 25, 2002 7.917 8.004 7.859 7.859 35,256 -0.18(-2.22%)
Feb 22, 2002 8.192 8.192 8.028 8.038 43,345 -0.14(-1.71%)
Feb 21, 2002 8.183 8.197 8.101 8.178 20,739 +0.03(+0.36%)
Feb 20, 2002 8.129 8.183 8.129 8.149 13,895 +0.03(+0.36%)
Feb 19, 2002 7.951 8.173 7.903 8.120 89,386 +0.23(+2.87%)
Feb 18, 2002 7.941 7.951 7.893 7.893 9,747 +0.00(+0.00%)
Feb 15, 2002 7.941 7.951 7.893 7.893 9,747 -0.04(-0.49%)
Feb 14, 2002 7.884 7.932 7.831 7.932 14,932 +0.07(+0.92%)
Feb 13, 2002 7.879 7.884 7.831 7.859 15,347 +0.00(+0.06%)
Feb 12, 2002 7.811 7.874 7.811 7.855 559,961 +0.05(+0.68%)
Feb 11, 2002 7.831 7.831 7.802 7.802 8,088 -0.02(-0.25%)
Feb 08, 2002 7.642 7.821 7.623 7.821 18,665 +0.11(+1.44%)
Feb 07, 2002 7.710 7.811 7.618 7.710 35,464 +0.05(+0.69%)
Feb 06, 2002 7.469 7.676 7.469 7.657 35,256 +0.14(+1.86%)
Feb 05, 2002 7.594 7.594 7.426 7.517 45,419 -0.15(-1.95%)
Feb 04, 2002 7.806 7.951 7.667 7.667 64,914 -0.12(-1.55%)
Feb 01, 2002 7.589 7.787 7.565 7.787 746,615 +0.22(+2.87%)
Jan 31, 2002 7.450 7.570 7.363 7.570 43,967 +0.17(+2.28%)
Jan 30, 2002 7.339 7.450 7.281 7.401 25,094 +0.05(+0.66%)
Jan 29, 2002 7.377 7.522 7.334 7.353 746,615 -0.01(-0.13%)
Jan 28, 2002 7.315 7.377 7.228 7.363 37,330 +0.06(+0.79%)
Jan 25, 2002 7.262 7.329 7.184 7.305 29,864 +0.09(+1.27%)
Jan 24, 2002 7.228 7.305 7.117 7.213 61,803 +0.03(+0.40%)
Jan 23, 2002 7.088 7.228 7.001 7.184 93,326 +0.02(+0.34%)
Jan 22, 2002 7.242 7.324 6.992 7.160 156,581 -0.34(-4.50%)
Jan 21, 2002 7.136 7.498 7.093 7.498 60,144 +0.00(+0.00%)
Jan 18, 2002 7.136 7.498 7.093 7.498 60,144 +0.41(+5.78%)
Jan 17, 2002 6.953 7.218 6.953 7.088 92,912 +0.12(+1.66%)
Jan 16, 2002 7.112 7.112 6.953 6.972 115,725 -0.14(-1.97%)
Jan 15, 2002 7.112 7.184 6.943 7.112 9,063,081 -0.05(-0.74%)
Jan 14, 2002 7.570 7.589 7.117 7.165 93,119 -0.28(-3.82%)
Jan 11, 2002 7.787 7.787 7.411 7.450 111,577 -0.48(-6.08%)
Jan 10, 2002 8.120 8.125 7.932 7.932 28,620 -0.98(-11.03%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.