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 )

60.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2003 12.48 12.48 12.40 12.49 32,219 +0.04(+0.35%)
Oct 30, 2003 12.46 12.51 12.45 12.45 17,142 +0.00(+0.04%)
Oct 29, 2003 12.47 12.47 12.42 12.44 35,523 -0.08(-0.62%)
Oct 28, 2003 12.47 12.56 12.47 12.52 27,262 +0.05(+0.43%)
Oct 27, 2003 12.61 12.61 12.47 12.47 29,121 -0.13(-1.04%)
Oct 24, 2003 12.66 12.68 12.59 12.60 17,761 -0.01(-0.08%)
Oct 23, 2003 12.61 12.68 12.56 12.61 38,208 +0.02(+0.15%)
Oct 22, 2003 12.61 12.68 12.57 12.59 29,327 +0.00(+0.00%)
Oct 21, 2003 12.52 12.61 12.52 12.59 80,960 +0.03(+0.23%)
Oct 20, 2003 12.57 12.59 12.47 12.56 22,925 +0.04(+0.31%)
Oct 17, 2003 12.58 12.58 12.52 12.52 35,936 +0.06(+0.47%)
Oct 16, 2003 12.47 12.47 12.44 12.46 33,251 +0.04(+0.35%)
Oct 15, 2003 12.46 12.51 12.42 12.42 67,742 -0.03(-0.27%)
Oct 14, 2003 12.40 12.46 12.39 12.45 24,164 +0.09(+0.74%)
Oct 13, 2003 12.27 12.39 12.25 12.36 32,838 +0.13(+1.07%)
Oct 10, 2003 12.21 12.28 12.21 12.23 19,827 +0.03(+0.24%)
Oct 09, 2003 12.15 12.23 12.15 12.20 29,327 -0.07(-0.59%)
Oct 08, 2003 12.06 12.26 12.03 12.27 41,100 +0.24(+2.01%)
Oct 07, 2003 12.04 12.04 12.01 12.03 15,076 +0.01(+0.12%)
Oct 06, 2003 12.05 12.05 11.98 12.02 17,555 +0.06(+0.49%)
Oct 03, 2003 11.85 11.96 11.82 11.96 27,675 +0.14(+1.19%)
Oct 02, 2003 11.86 11.86 11.81 11.82 35,936 -0.03(-0.29%)
Oct 01, 2003 11.84 11.86 11.81 11.85 42,958 +0.00(+0.00%)
Sep 30, 2003 11.86 11.86 11.80 11.85 96,450 -0.01(-0.08%)
Sep 29, 2003 11.87 11.88 11.84 11.86 94,591 -0.07(-0.61%)
Sep 26, 2003 11.82 11.94 11.79 11.94 53,905 -0.14(-1.16%)
Sep 25, 2003 12.10 12.10 12.10 12.08 38,002 -0.03(-0.24%)
Sep 24, 2003 12.10 12.10 12.08 12.10 30,566 +0.02(+0.20%)
Sep 23, 2003 12.10 12.10 12.08 12.08 26,849 +0.01(+0.12%)
Sep 22, 2003 12.08 12.09 12.06 12.07 33,045 -0.03(-0.24%)
Sep 19, 2003 12.10 12.10 12.08 12.09 30,153 +0.00(+0.04%)
Sep 18, 2003 11.98 12.10 11.97 12.09 59,687 +0.07(+0.60%)
Sep 17, 2003 11.98 12.03 11.98 12.02 58,035 -0.06(-0.52%)
Sep 16, 2003 12.03 12.09 12.06 12.08 22,512 +0.05(+0.40%)
Sep 15, 2003 12.09 12.09 12.03 12.03 26,849 -0.06(-0.48%)
Sep 12, 2003 12.03 12.09 12.03 12.09 14,250 +0.06(+0.48%)
Sep 11, 2003 11.98 12.06 11.98 12.03 38,828 +0.00(+0.00%)
Sep 10, 2003 12.09 12.09 12.01 12.03 38,002 -0.05(-0.44%)
Sep 09, 2003 12.04 12.09 12.01 12.09 22,925 +0.05(+0.44%)
Sep 08, 2003 12.01 12.10 11.97 12.03 51,013 -0.01(-0.12%)
Sep 05, 2003 12.01 12.08 11.98 12.05 20,653 +0.01(+0.12%)
Sep 04, 2003 12.03 12.06 11.99 12.03 46,676 -0.02(-0.20%)
Sep 03, 2003 11.91 12.06 11.91 12.06 64,438 +0.17(+1.43%)
Sep 02, 2003 11.79 11.89 11.74 11.89 124,539 +0.15(+1.24%)
Aug 29, 2003 11.77 11.78 11.74 11.74 14,870 -0.00(-0.04%)
Aug 28, 2003 11.77 11.78 11.67 11.75 14,457 -0.08(-0.66%)
Aug 27, 2003 11.96 11.96 11.81 11.82 36,349 -0.08(-0.65%)
Aug 26, 2003 11.87 11.94 11.84 11.90 28,914 +0.08(+0.66%)
Aug 25, 2003 11.96 12.01 11.82 11.82 42,752 -0.04(-0.33%)
Aug 22, 2003 11.95 11.95 11.82 11.86 34,284 -0.07(-0.61%)
Aug 21, 2003 11.93 11.94 11.90 11.94 43,578 +0.01(+0.12%)
Aug 20, 2003 11.89 11.94 11.86 11.92 18,381 -0.02(-0.20%)
Aug 19, 2003 11.91 11.94 11.86 11.94 27,055 +0.06(+0.49%)
Aug 18, 2003 11.56 11.89 11.56 11.89 34,697 +0.33(+2.85%)
Aug 15, 2003 11.60 11.64 11.55 11.56 16,935 -0.08(-0.71%)
Aug 14, 2003 11.45 11.67 11.45 11.64 30,360 +0.24(+2.08%)
Aug 13, 2003 11.81 11.83 11.40 11.40 88,602 -0.41(-3.48%)
Aug 12, 2003 11.79 11.84 11.79 11.81 26,642 +0.00(+0.00%)
Aug 11, 2003 11.86 11.87 11.79 11.81 30,979 -0.07(-0.61%)
Aug 08, 2003 11.93 11.96 11.88 11.89 102,646 -0.04(-0.33%)
Aug 07, 2003 11.96 11.98 11.90 11.93 96,863 -0.08(-0.69%)
Aug 06, 2003 12.13 12.13 11.97 12.01 76,830 -0.11(-0.92%)
Aug 05, 2003 11.96 12.13 11.96 12.12 82,406 +0.11(+0.89%)
Aug 04, 2003 12.01 12.01 11.96 12.01 76,623 -0.00(-0.04%)
Aug 01, 2003 11.92 12.02 11.92 12.02 75,384 +0.10(+0.85%)
Jul 31, 2003 11.94 11.94 11.84 11.92 117,310 -0.04(-0.36%)
Jul 30, 2003 11.86 12.15 11.81 11.96 1,362,289 +0.05(+0.41%)
Jul 29, 2003 11.84 11.94 11.81 11.91 73,112 +0.10(+0.86%)
Jul 28, 2003 11.62 11.86 11.62 11.81 32,425 +0.29(+2.48%)
Jul 25, 2003 11.62 11.63 11.52 11.52 28,708 -0.09(-0.79%)
Jul 24, 2003 11.38 11.67 11.33 11.62 32,838 +0.25(+2.17%)
Jul 23, 2003 11.38 11.48 11.37 11.37 18,587 -0.06(-0.51%)
Jul 22, 2003 11.33 11.43 11.33 11.43 53,078 +0.15(+1.29%)
Jul 21, 2003 11.29 11.33 11.23 11.28 19,207 -0.01(-0.09%)
Jul 18, 2003 11.14 11.35 11.09 11.29 43,784 +0.08(+0.73%)
Jul 17, 2003 11.35 11.36 11.15 11.21 40,893 -0.19(-1.70%)
Jul 16, 2003 11.35 11.44 11.33 11.40 54,111 +0.07(+0.64%)
Jul 15, 2003 11.31 11.33 11.23 11.33 26,229 +0.13(+1.12%)
Jul 14, 2003 11.09 11.22 11.09 11.20 39,654 +0.13(+1.18%)
Jul 11, 2003 10.97 11.06 10.97 11.07 47,915 +0.09(+0.84%)
Jul 10, 2003 11.21 11.21 10.94 10.98 63,612 -0.31(-2.70%)
Jul 09, 2003 11.30 11.33 11.21 11.29 35,730 -0.06(-0.56%)
Jul 08, 2003 11.62 11.62 11.33 11.35 43,371 -0.31(-2.70%)
Jul 07, 2003 11.64 11.72 11.63 11.66 19,414 +0.03(+0.25%)
Jul 03, 2003 11.69 11.72 11.63 11.63 16,522 -0.06(-0.50%)
Jul 02, 2003 11.30 11.69 11.18 11.69 71,873 +0.42(+3.69%)
Jul 01, 2003 11.72 11.72 11.26 11.28 100,994 -0.49(-4.20%)
Jun 30, 2003 12.06 12.06 11.77 11.77 40,686 -0.33(-2.76%)
Jun 27, 2003 12.03 12.19 12.03 12.10 65,057 +0.11(+0.93%)
Jun 26, 2003 12.14 12.14 11.98 11.99 44,817 -0.38(-3.09%)
Jun 25, 2003 12.35 12.41 12.35 12.38 57,003 +0.03(+0.24%)
Jun 24, 2003 12.30 12.41 12.29 12.35 15,489 +0.00(+0.00%)
Jun 23, 2003 12.38 12.44 12.35 12.35 24,990 -0.03(-0.24%)
Jun 20, 2003 12.35 12.43 12.27 12.38 40,686 +0.03(+0.24%)
Jun 19, 2003 12.30 12.43 12.24 12.35 42,958 +0.17(+1.39%)
Jun 18, 2003 12.10 12.18 12.04 12.18 20,033 +0.15(+1.21%)
Jun 17, 2003 12.10 12.17 11.98 12.03 36,349 -0.03(-0.24%)
Jun 16, 2003 12.01 12.21 12.01 12.06 58,861 +0.10(+0.85%)
Jun 13, 2003 12.30 12.30 11.86 11.96 58,655 -0.34(-2.76%)
Jun 12, 2003 12.49 12.53 12.28 12.30 61,753 -0.11(-0.86%)
Jun 11, 2003 12.10 12.43 12.10 12.40 59,894 +0.32(+2.64%)
Jun 10, 2003 11.96 12.10 11.96 12.09 70,634 +0.25(+2.09%)
Jun 09, 2003 11.94 11.96 11.84 11.84 45,230 +0.02(+0.20%)
Jun 06, 2003 11.74 11.81 11.73 11.81 14,870 +0.07(+0.62%)
Jun 05, 2003 11.54 11.77 11.54 11.74 37,382 +0.25(+2.15%)
Jun 04, 2003 11.38 11.62 11.36 11.49 41,926 +0.14(+1.24%)
Jun 03, 2003 11.33 11.35 11.27 11.35 20,240 +0.07(+0.64%)
Jun 02, 2003 11.15 11.28 11.15 11.28 23,338 +0.12(+1.08%)
May 30, 2003 11.05 11.16 11.05 11.16 16,522 +0.10(+0.88%)
May 29, 2003 11.14 11.18 11.04 11.06 34,697 -0.07(-0.65%)
May 28, 2003 11.14 11.21 11.14 11.14 15,489 +0.00(+0.00%)
May 27, 2003 11.09 11.16 11.06 11.14 42,958 +0.06(+0.52%)
May 23, 2003 10.99 11.10 10.99 11.08 34,077 +0.06(+0.57%)
May 22, 2003 11.16 11.16 11.02 11.02 49,774 -0.15(-1.30%)
May 21, 2003 11.18 11.20 11.11 11.16 23,544 -0.01(-0.09%)
May 20, 2003 11.18 11.22 11.11 11.17 25,403 -0.02(-0.17%)
May 19, 2003 11.38 11.38 11.18 11.19 32,219 -0.15(-1.28%)
May 16, 2003 11.18 11.38 11.12 11.33 39,034 +0.48(+4.46%)
May 15, 2003 10.75 10.85 10.74 10.85 27,468 +0.07(+0.67%)
May 14, 2003 10.65 10.78 10.63 10.78 37,382 +0.13(+1.23%)
May 13, 2003 10.70 10.70 10.60 10.65 24,783 +0.05(+0.46%)
May 12, 2003 10.46 10.61 10.41 10.60 53,905 +0.08(+0.74%)
May 09, 2003 10.51 10.52 10.39 10.52 33,664 +0.01(+0.14%)
May 08, 2003 10.51 10.52 10.47 10.51 35,523 +0.02(+0.18%)
May 07, 2003 10.46 10.52 10.39 10.49 29,534 +0.03(+0.28%)
May 06, 2003 10.41 10.52 10.39 10.46 59,894 +0.00(+0.05%)
May 05, 2003 10.17 10.46 10.17 10.45 33,251 +0.29(+2.86%)
May 02, 2003 10.05 10.16 10.05 10.16 18,174 +0.14(+1.40%)
Apr 30, 2003 10.05 10.13 9.998 10.02 25,816 +0.00(+0.00%)
Apr 29, 2003 9.950 10.14 9.950 10.02 24,990 +0.09(+0.88%)
Apr 28, 2003 9.887 9.940 9.882 9.935 15,489 +0.03(+0.34%)
Apr 25, 2003 9.892 9.950 9.863 9.902 25,610 +0.01(+0.10%)
Apr 24, 2003 9.829 9.911 9.829 9.892 31,806 +0.11(+1.09%)
Apr 23, 2003 9.732 9.834 9.732 9.785 32,838 +0.11(+1.15%)
Apr 22, 2003 9.645 9.732 9.645 9.674 33,458 +0.04(+0.40%)
Apr 21, 2003 9.659 9.679 9.611 9.635 37,382 -0.05(-0.50%)
Apr 17, 2003 9.689 9.785 9.635 9.684 48,328 -0.00(-0.05%)
Apr 16, 2003 9.621 9.742 9.543 9.689 30,566 +0.08(+0.81%)
Apr 15, 2003 9.563 9.611 9.543 9.611 33,458 -0.01(-0.15%)
Apr 14, 2003 9.659 9.751 9.626 9.626 11,152 -0.06(-0.60%)
Apr 11, 2003 9.732 9.742 9.635 9.684 13,837 -0.05(-0.50%)
Apr 10, 2003 9.659 9.732 9.659 9.732 18,174 +0.09(+0.90%)
Apr 09, 2003 9.611 9.659 9.582 9.645 13,837 +0.06(+0.61%)
Apr 08, 2003 9.553 9.592 9.514 9.587 19,207 +0.03(+0.30%)
Apr 07, 2003 9.408 9.563 9.369 9.558 37,175 +0.18(+1.91%)
Apr 04, 2003 9.432 9.432 9.369 9.379 7,228 -0.05(-0.56%)
Apr 03, 2003 9.417 9.437 9.393 9.432 13,218 +0.04(+0.41%)
Apr 02, 2003 9.432 9.432 9.316 9.393 69,188 +0.02(+0.26%)
Apr 01, 2003 9.417 9.432 9.321 9.369 69,601 -0.07(-0.72%)
Mar 31, 2003 9.490 9.490 9.413 9.437 43,165 -0.14(-1.47%)
Mar 28, 2003 9.635 9.635 9.519 9.577 30,153 -0.11(-1.10%)
Mar 27, 2003 9.718 9.776 9.621 9.684 16,316 -0.05(-0.50%)
Mar 26, 2003 9.732 9.877 9.732 9.732 70,634 -0.16(-1.66%)
Mar 25, 2003 9.703 10.02 9.684 9.897 72,079 +0.23(+2.35%)
Mar 24, 2003 9.640 9.693 9.635 9.669 61,546 +0.03(+0.35%)
Mar 21, 2003 9.514 9.679 9.514 9.635 93,559 +0.17(+1.79%)
Mar 20, 2003 9.509 9.558 9.393 9.466 557,638 -0.02(-0.20%)
Mar 19, 2003 9.466 9.563 9.446 9.485 40,686 +0.07(+0.77%)
Mar 18, 2003 9.369 9.456 9.248 9.413 68,775 +0.14(+1.51%)
Mar 17, 2003 9.103 9.272 9.054 9.272 47,709 +0.23(+2.52%)
Mar 14, 2003 9.006 9.069 8.982 9.045 76,623 +0.04(+0.43%)
Mar 13, 2003 8.957 9.069 8.957 9.006 55,144 +0.03(+0.38%)
Mar 12, 2003 8.977 9.006 8.914 8.972 56,383 +0.00(+0.05%)
Mar 11, 2003 8.924 9.006 8.924 8.967 60,514 +0.07(+0.76%)
Mar 10, 2003 8.710 8.953 8.710 8.899 66,710 +0.21(+2.40%)
Mar 07, 2003 8.667 8.764 8.667 8.691 15,283 -0.04(-0.44%)
Mar 06, 2003 8.730 8.754 8.715 8.730 11,152 -0.01(-0.11%)
Mar 05, 2003 8.759 8.759 8.696 8.740 10,739 +0.03(+0.33%)
Mar 04, 2003 8.691 8.759 8.677 8.710 20,653 +0.05(+0.62%)
Mar 03, 2003 8.618 8.710 8.609 8.657 32,012 -0.01(-0.11%)
Feb 28, 2003 8.715 8.773 8.667 8.667 15,903 -0.02(-0.28%)
Feb 27, 2003 8.715 8.788 8.691 8.691 34,490 -0.04(-0.50%)
Feb 26, 2003 8.696 8.773 8.677 8.735 9,500 +0.04(+0.50%)
Feb 25, 2003 8.744 8.744 8.652 8.691 14,663 -0.04(-0.50%)
Feb 24, 2003 8.764 8.788 8.730 8.735 29,534 -0.05(-0.55%)
Feb 21, 2003 8.740 8.788 8.715 8.783 47,709 +0.04(+0.44%)
Feb 20, 2003 8.715 8.764 8.618 8.744 62,372 +0.05(+0.61%)
Feb 19, 2003 8.662 8.710 8.638 8.691 20,653 +0.05(+0.62%)
Feb 18, 2003 8.609 8.667 8.594 8.638 22,099 +0.03(+0.34%)
Feb 14, 2003 8.633 8.667 8.589 8.609 16,729 -0.01(-0.11%)
Feb 13, 2003 8.609 8.662 8.522 8.618 29,947 +0.01(+0.17%)
Feb 12, 2003 8.570 8.618 8.570 8.604 9,293 -0.00(-0.06%)
Feb 11, 2003 8.580 8.677 8.580 8.609 20,446 +0.04(+0.45%)
Feb 10, 2003 8.594 8.638 8.570 8.570 5,369 +0.00(+0.00%)
Feb 07, 2003 8.618 8.618 8.522 8.570 15,903 -0.00(-0.06%)
Feb 06, 2003 8.522 8.604 8.522 8.575 16,935 +0.03(+0.34%)
Feb 05, 2003 8.522 8.594 8.522 8.546 17,348 +0.05(+0.63%)
Feb 04, 2003 8.454 8.526 8.454 8.493 6,609 +0.02(+0.23%)
Feb 03, 2003 8.546 8.556 8.473 8.473 10,120 -0.04(-0.51%)
Jan 31, 2003 8.444 8.565 8.444 8.517 14,457 +0.13(+1.50%)
Jan 30, 2003 8.304 8.405 8.304 8.391 8,467 +0.10(+1.17%)
Jan 29, 2003 8.280 8.304 8.255 8.294 11,978 -0.01(-0.17%)
Jan 28, 2003 8.352 8.352 8.275 8.309 5,163 +0.00(+0.06%)
Jan 27, 2003 8.328 8.342 8.294 8.304 35,936 -0.05(-0.58%)
Jan 24, 2003 8.328 8.381 8.304 8.352 12,805 +0.03(+0.35%)
Jan 23, 2003 8.318 8.352 8.304 8.323 20,446 +0.02(+0.23%)
Jan 22, 2003 8.318 8.323 8.241 8.304 20,240 +0.01(+0.18%)
Jan 21, 2003 8.270 8.318 8.241 8.289 39,241 +0.04(+0.47%)
Jan 17, 2003 8.275 8.280 8.226 8.251 31,806 +0.02(+0.24%)
Jan 16, 2003 8.231 8.284 8.192 8.231 42,132 -0.02(-0.29%)
Jan 15, 2003 8.289 8.289 8.173 8.255 40,480 -0.03(-0.41%)
Jan 14, 2003 8.401 8.401 8.192 8.289 44,404 -0.09(-1.10%)
Jan 13, 2003 8.497 8.517 8.338 8.381 16,316 -0.07(-0.80%)
Jan 10, 2003 8.541 8.541 8.449 8.449 17,348 -0.04(-0.51%)
Jan 09, 2003 8.488 8.512 8.473 8.493 11,978 -0.00(-0.06%)
Jan 08, 2003 8.478 8.575 8.478 8.497 22,925 +0.00(+0.00%)
Jan 07, 2003 8.473 8.570 8.376 8.497 37,175 +0.07(+0.86%)
Jan 06, 2003 8.328 8.449 8.231 8.425 30,566 +0.12(+1.46%)
Jan 03, 2003 8.207 8.304 8.188 8.304 23,131 +0.06(+0.70%)
Jan 02, 2003 8.134 8.246 8.134 8.246 26,642 +0.06(+0.77%)
Dec 31, 2002 8.144 8.246 8.134 8.183 35,317 +0.05(+0.60%)
Dec 30, 2002 8.159 8.183 8.120 8.134 10,326 -0.05(-0.59%)
Dec 27, 2002 8.241 8.255 8.173 8.183 17,142 -0.04(-0.53%)
Dec 26, 2002 8.207 8.226 8.207 8.226 10,120 +0.00(+0.00%)
Dec 24, 2002 8.251 8.255 8.183 8.226 8,261 -0.00(-0.06%)
Dec 23, 2002 8.207 8.231 8.149 8.231 19,827 +0.07(+0.89%)
Dec 20, 2002 8.159 8.212 8.129 8.159 14,870 +0.00(+0.00%)
Dec 19, 2002 8.275 8.275 8.110 8.159 56,589 -0.10(-1.23%)
Dec 18, 2002 8.328 8.342 8.236 8.260 27,675 -0.31(-3.62%)
Dec 17, 2002 8.594 8.604 8.497 8.570 67,329 -0.04(-0.51%)
Dec 16, 2002 8.715 8.715 8.594 8.614 47,089 -0.00(-0.06%)
Dec 13, 2002 8.715 8.720 8.497 8.618 36,556 +0.00(+0.00%)
Dec 12, 2002 8.594 8.691 8.551 8.618 26,642 +0.03(+0.34%)
Dec 11, 2002 8.570 8.628 8.546 8.589 52,459 +0.12(+1.37%)
Dec 10, 2002 8.352 8.526 8.328 8.473 55,763 +0.11(+1.27%)
Dec 09, 2002 8.246 8.376 8.231 8.367 31,806 +0.13(+1.53%)
Dec 06, 2002 8.226 8.241 8.207 8.241 22,512 +0.03(+0.35%)
Dec 05, 2002 8.212 8.231 8.183 8.212 19,414 -0.01(-0.12%)
Dec 04, 2002 8.207 8.231 8.139 8.221 23,957 +0.02(+0.30%)
Dec 03, 2002 8.183 8.231 8.183 8.197 36,556 -0.01(-0.12%)
Dec 02, 2002 8.231 8.231 8.183 8.207 21,479 -0.01(-0.12%)
Nov 29, 2002 8.221 8.221 8.217 8.217 3,924 -0.00(-0.06%)
Nov 27, 2002 8.159 8.231 8.159 8.221 47,915 +0.08(+1.01%)
Nov 26, 2002 8.183 8.183 8.134 8.139 11,359 -0.04(-0.53%)
Nov 25, 2002 8.062 8.231 8.062 8.183 45,643 +0.00(+0.00%)
Nov 22, 2002 8.231 8.231 8.154 8.183 33,458 +0.00(+0.00%)
Nov 21, 2002 8.217 8.280 8.183 8.183 17,968 -0.02(-0.29%)
Nov 20, 2002 8.280 8.280 8.149 8.207 19,414 -0.01(-0.18%)
Nov 19, 2002 8.236 8.236 8.159 8.221 8,880 -0.03(-0.41%)
Nov 18, 2002 8.159 8.255 8.159 8.255 2,891 +0.08(+0.95%)
Nov 15, 2002 8.183 8.352 8.173 8.178 36,762 +0.03(+0.42%)
Nov 14, 2002 8.183 8.188 8.062 8.144 17,968 -0.06(-0.77%)
Nov 13, 2002 8.275 8.275 8.183 8.207 13,631 -0.07(-0.82%)
Nov 12, 2002 8.236 8.275 8.212 8.275 11,152 +0.04(+0.53%)
Nov 11, 2002 8.231 8.231 8.231 8.231 4,130 -0.00(-0.06%)
Nov 08, 2002 8.188 8.280 8.173 8.236 9,087 +0.05(+0.65%)
Nov 07, 2002 8.154 8.226 8.134 8.183 28,914 +0.05(+0.66%)
Nov 06, 2002 8.231 8.280 8.013 8.129 42,132 -0.12(-1.41%)
Nov 05, 2002 8.241 8.251 8.115 8.246 12,391 +0.01(+0.18%)
Nov 04, 2002 8.255 8.304 8.110 8.231 19,827 +0.00(+0.00%)
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.