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 )

59.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2009 9.345 9.582 9.345 9.451 49,648 +0.10(+1.04%)
Jul 30, 2009 9.161 9.800 9.161 9.354 96,921 +0.30(+3.26%)
Jul 29, 2009 9.146 9.214 8.877 9.059 41,360 -0.18(-1.94%)
Jul 28, 2009 8.982 9.238 8.909 9.238 27,095 +0.20(+2.25%)
Jul 27, 2009 9.069 9.182 8.933 9.035 47,940 -0.03(-0.32%)
Jul 24, 2009 8.986 9.306 8.861 9.064 4,438 -0.03(-0.37%)
Jul 23, 2009 8.880 9.224 8.880 9.098 62,903 +0.19(+2.18%)
Jul 22, 2009 8.841 8.967 8.773 8.904 19,614 -0.03(-0.33%)
Jul 21, 2009 8.919 9.001 8.764 8.933 50,175 +0.11(+1.21%)
Jul 20, 2009 8.885 8.982 8.715 8.827 48,122 +0.00(+0.05%)
Jul 17, 2009 8.865 9.016 8.807 8.822 72,699 -0.05(-0.55%)
Jul 16, 2009 8.807 8.982 8.764 8.870 72,079 +0.03(+0.38%)
Jul 15, 2009 8.909 8.957 8.575 8.836 139,616 +0.02(+0.27%)
Jul 14, 2009 8.798 8.870 8.362 8.812 44,404 +0.05(+0.55%)
Jul 13, 2009 8.459 8.822 8.362 8.764 86,950 +0.39(+4.62%)
Jul 10, 2009 8.357 8.434 7.943 8.376 76,726 -0.07(-0.86%)
Jul 09, 2009 8.667 8.798 8.449 8.449 131,171 -0.16(-1.91%)
Jul 08, 2009 8.618 8.715 8.251 8.614 77,579 +0.08(+0.91%)
Jul 07, 2009 8.541 8.831 8.430 8.536 74,971 +0.02(+0.28%)
Jul 06, 2009 8.299 8.522 8.236 8.512 112,256 +0.23(+2.81%)
Jul 02, 2009 8.618 8.623 8.280 8.280 110,433 -0.51(-5.84%)
Jul 01, 2009 9.001 9.001 8.749 8.793 67,616 -0.08(-0.93%)
Jun 30, 2009 8.904 9.122 8.807 8.875 109,396 -0.01(-0.16%)
Jun 29, 2009 8.938 9.078 8.827 8.890 184,489 -0.09(-1.02%)
Jun 26, 2009 8.575 9.141 8.575 8.982 328,901 +0.10(+1.09%)
Jun 25, 2009 8.764 8.885 8.710 8.885 182,558 +0.37(+4.32%)
Jun 24, 2009 8.798 8.812 8.497 8.517 105,839 -0.15(-1.73%)
Jun 23, 2009 8.541 8.802 8.541 8.667 68,104 +0.19(+2.29%)
Jun 22, 2009 8.551 8.677 8.473 8.473 117,517 -0.13(-1.52%)
Jun 19, 2009 8.948 8.948 8.512 8.604 166,483 -0.15(-1.77%)
Jun 18, 2009 8.589 8.841 8.589 8.759 87,142 +0.13(+1.46%)
Jun 17, 2009 8.570 8.744 8.391 8.633 72,974 +0.09(+1.02%)
Jun 16, 2009 8.967 8.967 8.473 8.546 102,376 -0.29(-3.23%)
Jun 15, 2009 8.880 9.025 8.686 8.832 119,503 -0.13(-1.41%)
Jun 12, 2009 8.764 9.064 8.744 8.957 81,906 +0.14(+1.54%)
Jun 11, 2009 9.049 9.156 8.802 8.822 78,455 -0.21(-2.36%)
Jun 10, 2009 8.899 9.224 8.720 9.035 146,301 +0.28(+3.21%)
Jun 09, 2009 8.933 9.325 8.754 8.754 73,800 -0.10(-1.09%)
Jun 08, 2009 8.827 9.112 8.749 8.851 52,232 +0.13(+1.50%)
Jun 05, 2009 9.103 9.190 8.720 8.720 76,402 -0.24(-2.65%)
Jun 04, 2009 9.001 9.127 8.836 8.957 51,234 +0.01(+0.16%)
Jun 03, 2009 8.783 9.277 8.783 8.943 67,137 -0.02(-0.27%)
Jun 02, 2009 8.710 9.204 8.648 8.967 80,527 +0.17(+1.98%)
Jun 01, 2009 8.473 9.098 8.396 8.793 171,083 +0.40(+4.79%)
May 29, 2009 8.333 8.410 8.261 8.391 53,268 +0.06(+0.70%)
May 28, 2009 8.207 8.415 7.810 8.333 55,999 +0.22(+2.75%)
May 27, 2009 8.081 8.246 8.018 8.110 51,211 -0.07(-0.83%)
May 26, 2009 7.655 8.217 7.602 8.178 96,754 +0.59(+7.72%)
May 22, 2009 7.975 8.081 7.573 7.592 48,741 -0.33(-4.21%)
May 21, 2009 7.863 8.197 7.626 7.926 71,716 -0.07(-0.91%)
May 20, 2009 8.386 8.560 7.902 7.999 89,251 -0.26(-3.11%)
May 19, 2009 8.280 8.556 8.091 8.255 66,290 -0.11(-1.27%)
May 18, 2009 8.173 8.401 8.091 8.362 56,687 +0.29(+3.60%)
May 15, 2009 8.439 8.473 7.921 8.071 60,648 -0.27(-3.25%)
May 14, 2009 8.347 8.541 8.125 8.342 60,989 +0.03(+0.35%)
May 13, 2009 7.979 8.493 7.979 8.313 88,546 +0.15(+1.90%)
May 12, 2009 8.154 8.401 8.047 8.159 39,406 +0.10(+1.26%)
May 11, 2009 8.076 8.260 7.936 8.057 68,564 -0.26(-3.09%)
May 08, 2009 7.965 8.454 7.820 8.313 98,906 +0.57(+7.31%)
May 07, 2009 8.362 8.478 7.529 7.747 161,919 -0.41(-5.04%)
May 06, 2009 8.270 8.540 8.115 8.159 42,374 +0.05(+0.66%)
May 05, 2009 8.633 8.633 8.028 8.105 80,696 -0.64(-7.31%)
May 04, 2009 8.749 8.759 8.604 8.744 83,746 +0.74(+9.19%)
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.