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

Agree Realty Corp (NY: ADC )

60.15 -0.03 (-0.06%)

Streaming Delayed Price Updated: 3:29 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	6.267	6.590	5.925	6.590	75,711	+0.11(+1.71%)
Nov 26, 2008	5.419	6.479	5.399	6.479	102,719	+0.91(+16.36%)
Nov 25, 2008	5.568	5.689	5.158	5.568	144,362	-0.08(-1.45%)
Nov 24, 2008	5.375	5.737	4.999	5.650	190,669	+0.15(+2.81%)
Nov 21, 2008	4.768	5.751	4.025	5.496	295,808	+0.93(+20.25%)
Nov 20, 2008	4.821	5.245	4.498	4.570	165,084	-0.40(-7.96%)
Nov 19, 2008	5.284	5.380	4.966	4.966	135,399	-0.34(-6.36%)
Nov 18, 2008	5.607	5.920	4.720	5.303	365,907	-0.29(-5.17%)
Nov 17, 2008	6.161	6.267	5.462	5.592	234,880	-0.62(-9.94%)
Nov 14, 2008	7.207	7.207	6.156	6.209	0	-1.06(-14.59%)
Nov 13, 2008	7.019	7.270	6.296	7.270	183,404	+0.27(+3.79%)
Nov 12, 2008	7.718	7.718	6.952	7.005	138,689	-0.72(-9.30%)
Nov 11, 2008	8.412	8.412	7.598	7.723	156,758	-0.81(-9.54%)
Nov 10, 2008	9.039	9.039	8.509	8.538	164,282	-0.56(-6.15%)
Nov 07, 2008	8.991	9.227	8.827	9.097	0	+0.01(+0.16%)
Nov 06, 2008	8.870	9.333	8.543	9.083	135,200	+0.21(+2.39%)
Nov 05, 2008	9.488	9.488	8.866	8.870	110,947	-0.80(-8.23%)
Nov 04, 2008	9.989	9.999	9.266	9.666	87,705	-0.08(-0.84%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Agree Realty Corp (NY: ADC )

Historical Prices