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 (%)
Jul 31, 2002 8.932 9.106 8.883 9.028 24,581 +0.13(+1.41%)
Jul 30, 2002 8.932 8.999 8.864 8.903 13,220 -0.04(-0.49%)
Jul 29, 2002 8.641 8.956 8.641 8.946 52,261 +0.26(+2.95%)
Jul 26, 2002 8.423 8.690 8.423 8.690 127,039 +0.24(+2.87%)
Jul 25, 2002 8.109 8.448 8.109 8.448 52,675 +0.31(+3.87%)
Jul 24, 2002 7.746 8.133 7.625 8.133 58,665 +0.19(+2.44%)
Jul 23, 2002 8.840 8.840 7.915 7.939 120,016 -0.94(-10.58%)
Jul 22, 2002 8.878 8.980 8.738 8.878 34,703 -0.00(-0.05%)
Jul 19, 2002 9.004 9.004 8.714 8.883 41,726 +0.05(+0.55%)
Jul 17, 2002 8.859 8.932 8.830 8.835 35,116 -0.41(-4.40%)
Jul 12, 2002 9.222 9.377 9.203 9.241 19,004 +0.09(+1.01%)
Jul 11, 2002 9.343 9.411 9.125 9.149 40,900 -0.21(-2.28%)
Jul 10, 2002 9.435 9.440 9.363 9.363 25,201 -0.03(-0.31%)
Jul 09, 2002 9.537 9.634 9.367 9.392 30,985 -0.15(-1.52%)
Jul 08, 2002 9.464 9.585 9.464 9.537 24,375 +0.10(+1.08%)
Jul 05, 2002 9.416 9.556 9.416 9.435 16,732 +0.08(+0.83%)
Jul 04, 2002 9.343 9.464 9.077 9.358 29,332 +0.00(+0.00%)
Jul 03, 2002 9.343 9.464 9.077 9.358 29,332 -0.02(-0.26%)
Jul 02, 2002 9.203 9.430 9.130 9.382 35,736 +0.13(+1.41%)
Jul 01, 2002 9.295 9.367 9.222 9.251 30,778 -0.04(-0.47%)
Jun 28, 2002 9.367 9.367 9.271 9.295 247,882 +0.05(+0.52%)
Jun 27, 2002 9.198 9.246 9.154 9.246 12,600 +0.10(+1.06%)
Jun 26, 2002 9.309 9.324 9.091 9.149 33,051 -0.50(-5.22%)
Jun 25, 2002 9.609 9.658 9.585 9.653 20,243 -0.02(-0.25%)
Jun 21, 2002 9.585 9.677 9.571 9.677 26,027 +0.02(+0.20%)
Jun 20, 2002 9.658 9.682 9.638 9.658 14,459 +0.02(+0.20%)
Jun 19, 2002 9.590 9.663 9.590 9.638 27,267 +0.11(+1.12%)
Jun 18, 2002 9.392 9.537 9.358 9.532 42,553 +0.18(+1.97%)
Jun 17, 2002 9.295 9.387 9.295 9.348 17,764 +0.05(+0.57%)
Jun 14, 2002 9.266 9.300 9.246 9.295 33,051 +0.03(+0.31%)
Jun 12, 2002 9.295 9.295 9.217 9.266 25,201 +0.00(+0.05%)
Jun 11, 2002 9.237 9.271 9.237 9.261 24,788 +0.04(+0.42%)
Jun 10, 2002 9.222 9.295 9.198 9.222 34,910 -0.02(-0.26%)
Jun 07, 2002 9.217 9.271 9.198 9.246 32,224 -0.02(-0.21%)
Jun 06, 2002 9.222 9.295 9.222 9.266 14,253 +0.06(+0.63%)
Jun 05, 2002 9.149 9.208 9.101 9.208 28,506 +0.23(+2.53%)
May 31, 2002 8.903 8.999 8.903 8.980 19,830 +0.06(+0.65%)
May 28, 2002 8.907 8.922 8.878 8.922 9,502 +0.05(+0.55%)
May 27, 2002 8.878 8.907 8.874 8.874 17,351 +0.00(+0.00%)
May 24, 2002 8.878 8.907 8.874 8.874 17,351 -0.01(-0.16%)
May 23, 2002 8.883 8.927 8.874 8.888 19,004 +0.00(+0.05%)
May 22, 2002 8.898 8.927 8.820 8.883 38,628 -0.01(-0.11%)
May 21, 2002 8.956 8.985 8.859 8.893 27,680 -0.07(-0.81%)
May 20, 2002 8.888 8.966 8.859 8.966 28,299 +0.05(+0.60%)
May 17, 2002 8.995 8.995 8.888 8.912 26,027 -0.09(-0.97%)
May 16, 2002 8.999 9.004 8.980 8.999 4,957 +0.04(+0.49%)
May 15, 2002 8.956 8.995 8.951 8.956 23,755 -0.03(-0.32%)
May 14, 2002 9.096 9.096 8.941 8.985 28,093 -0.10(-1.12%)
May 13, 2002 9.082 9.087 9.077 9.087 7,643 +0.01(+0.11%)
May 10, 2002 9.058 9.087 9.004 9.077 22,722 +0.01(+0.16%)
May 09, 2002 9.053 9.087 8.985 9.062 12,187 +0.01(+0.11%)
May 08, 2002 9.067 9.087 9.028 9.053 23,548 +0.03(+0.38%)
May 07, 2002 9.125 9.125 8.980 9.019 43,999 +0.01(+0.16%)
May 06, 2002 9.043 9.043 8.985 9.004 8,675 -0.02(-0.27%)
May 03, 2002 8.980 9.028 8.980 9.028 29,539 +0.01(+0.11%)
May 02, 2002 8.980 9.019 8.907 9.019 11,980 +0.06(+0.70%)
May 01, 2002 8.907 8.956 8.835 8.956 31,191 +0.05(+0.54%)
Apr 30, 2002 8.840 8.907 8.811 8.907 44,205 +0.07(+0.82%)
Apr 29, 2002 8.907 8.907 8.811 8.835 46,064 -0.12(-1.35%)
Apr 26, 2002 9.004 9.028 8.956 8.956 21,070 +0.00(+0.00%)
Apr 25, 2002 9.028 9.028 8.932 8.956 30,778 -0.07(-0.75%)
Apr 24, 2002 8.995 9.033 8.985 9.024 18,178 +0.03(+0.32%)
Apr 23, 2002 9.048 9.053 8.956 8.995 53,914 -0.03(-0.38%)
Apr 22, 2002 9.033 9.043 8.985 9.028 185,911 -0.00(-0.05%)
Apr 19, 2002 9.038 9.038 8.956 9.033 9,295 -0.02(-0.21%)
Apr 18, 2002 8.883 9.077 8.883 9.053 90,683 +0.17(+1.91%)
Apr 17, 2002 8.883 8.883 8.762 8.883 52,881 -0.02(-0.22%)
Apr 16, 2002 8.927 8.927 8.883 8.903 24,168 -0.00(-0.05%)
Apr 15, 2002 8.951 8.951 8.907 8.907 24,994 -0.04(-0.49%)
Apr 12, 2002 8.946 8.951 8.932 8.951 26,027 +0.00(+0.05%)
Apr 11, 2002 8.927 8.946 8.912 8.946 30,572 +0.04(+0.43%)
Apr 10, 2002 8.883 8.907 8.840 8.907 16,938 +0.05(+0.55%)
Apr 09, 2002 8.883 8.927 8.835 8.859 17,971 -0.02(-0.27%)
Apr 08, 2002 8.849 8.907 8.791 8.883 31,398 +0.05(+0.55%)
Apr 05, 2002 8.641 8.854 8.641 8.835 43,586 +0.19(+2.24%)
Apr 04, 2002 8.641 8.641 8.632 8.641 22,309 +0.05(+0.56%)
Apr 03, 2002 8.569 8.593 8.530 8.593 11,567 +0.07(+0.85%)
Apr 02, 2002 8.544 8.636 8.520 8.520 42,140 +0.00(+0.06%)
Apr 01, 2002 8.544 8.544 8.428 8.515 22,722 -0.05(-0.62%)
Mar 29, 2002 8.665 8.690 8.375 8.569 75,810 +0.00(+0.00%)
Mar 28, 2002 8.665 8.690 8.375 8.569 75,810 -0.02(-0.28%)
Mar 27, 2002 8.898 8.898 8.593 8.593 62,796 -0.31(-3.53%)
Mar 26, 2002 8.956 8.956 8.830 8.907 34,703 -0.17(-1.87%)
Mar 25, 2002 9.125 9.169 9.077 9.077 57,426 +0.00(+0.00%)
Mar 22, 2002 9.183 9.183 9.028 9.077 51,022 -0.10(-1.11%)
Mar 21, 2002 9.149 9.183 9.149 9.179 24,994 +0.03(+0.32%)
Mar 20, 2002 9.159 9.169 9.077 9.149 24,788 -0.01(-0.16%)
Mar 19, 2002 9.048 9.164 9.028 9.164 35,116 +0.16(+1.77%)
Mar 18, 2002 9.004 9.043 9.004 9.004 35,736 +0.03(+0.38%)
Mar 15, 2002 8.990 8.999 8.907 8.970 33,464 -0.00(-0.05%)
Mar 14, 2002 8.883 8.999 8.883 8.975 46,477 +0.12(+1.31%)
Mar 13, 2002 8.753 8.859 8.743 8.859 29,539 +0.11(+1.22%)
Mar 12, 2002 8.757 8.757 8.704 8.753 54,740 -0.00(-0.06%)
Mar 11, 2002 8.690 8.757 8.670 8.757 42,553 +0.09(+1.06%)
Mar 08, 2002 8.544 8.709 8.472 8.665 82,627 +0.12(+1.42%)
Mar 07, 2002 8.520 8.564 8.477 8.544 33,464 +0.07(+0.86%)
Mar 06, 2002 8.423 8.544 8.423 8.472 39,867 +0.12(+1.45%)
Mar 05, 2002 8.206 8.399 8.206 8.351 55,360 +0.15(+1.83%)
Mar 04, 2002 8.181 8.206 8.133 8.201 32,637 +0.04(+0.47%)
Mar 01, 2002 8.017 8.176 8.017 8.162 25,201 +0.10(+1.26%)
Feb 28, 2002 7.867 8.075 7.867 8.060 21,483 +0.19(+2.40%)
Feb 27, 2002 7.784 7.871 7.750 7.871 24,994 +0.01(+0.12%)
Feb 26, 2002 7.891 7.939 7.842 7.862 31,605 -0.03(-0.37%)
Feb 25, 2002 7.949 8.036 7.891 7.891 35,116 -0.18(-2.22%)
Feb 22, 2002 8.225 8.225 8.060 8.070 43,172 -0.14(-1.71%)
Feb 21, 2002 8.215 8.230 8.133 8.210 20,656 +0.03(+0.36%)
Feb 20, 2002 8.162 8.215 8.162 8.181 13,840 +0.03(+0.36%)
Feb 19, 2002 7.983 8.206 7.934 8.152 89,031 +0.23(+2.87%)
Feb 18, 2002 7.973 7.983 7.925 7.925 9,708 +0.00(+0.00%)
Feb 15, 2002 7.973 7.983 7.925 7.925 9,708 -0.04(-0.49%)
Feb 14, 2002 7.915 7.963 7.862 7.963 14,872 +0.07(+0.92%)
Feb 13, 2002 7.910 7.915 7.862 7.891 15,286 +0.00(+0.06%)
Feb 12, 2002 7.842 7.905 7.842 7.886 557,735 +0.05(+0.68%)
Feb 11, 2002 7.862 7.862 7.833 7.833 8,056 -0.02(-0.25%)
Feb 08, 2002 7.673 7.852 7.654 7.852 18,591 +0.11(+1.44%)
Feb 07, 2002 7.741 7.842 7.649 7.741 35,323 +0.05(+0.69%)
Feb 06, 2002 7.499 7.707 7.499 7.688 35,116 +0.14(+1.86%)
Feb 05, 2002 7.625 7.625 7.455 7.547 45,238 -0.15(-1.95%)
Feb 04, 2002 7.838 7.983 7.697 7.697 64,656 -0.12(-1.55%)
Feb 01, 2002 7.620 7.818 7.596 7.818 743,647 +0.22(+2.87%)
Jan 31, 2002 7.479 7.600 7.392 7.600 43,792 +0.17(+2.28%)
Jan 30, 2002 7.368 7.479 7.310 7.431 24,994 +0.05(+0.66%)
Jan 29, 2002 7.407 7.552 7.363 7.383 743,647 -0.01(-0.13%)
Jan 28, 2002 7.344 7.407 7.257 7.392 37,182 +0.06(+0.79%)
Jan 25, 2002 7.291 7.358 7.213 7.334 29,745 +0.09(+1.27%)
Jan 24, 2002 7.257 7.334 7.145 7.242 61,557 +0.03(+0.40%)
Jan 23, 2002 7.116 7.257 7.029 7.213 92,955 +0.02(+0.34%)
Jan 22, 2002 7.271 7.353 7.019 7.189 155,959 -0.34(-4.50%)
Jan 21, 2002 7.165 7.528 7.121 7.528 59,904 +0.00(+0.00%)
Jan 18, 2002 7.165 7.528 7.121 7.528 59,904 +0.41(+5.78%)
Jan 17, 2002 6.981 7.247 6.981 7.116 92,542 +0.12(+1.66%)
Jan 16, 2002 7.140 7.140 6.981 7.000 115,265 -0.14(-1.97%)
Jan 15, 2002 7.140 7.213 6.971 7.140 9,027,057 -0.05(-0.74%)
Jan 14, 2002 7.600 7.620 7.145 7.194 92,749 -0.29(-3.82%)
Jan 11, 2002 7.818 7.818 7.441 7.479 111,134 -0.48(-6.08%)
Jan 10, 2002 8.152 8.157 7.963 7.963 28,506 -0.99(-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.