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 )

59.19 -0.12 (-0.20%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 28, 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 (%)
Aug 30, 2002 9.519 9.616 9.490 9.592 15,489 +0.05(+0.56%)
Aug 29, 2002 9.587 9.587 9.514 9.538 13,218 -0.09(-0.96%)
Aug 28, 2002 9.587 9.630 9.490 9.630 21,066 +0.11(+1.17%)
Aug 27, 2002 9.538 9.587 9.514 9.519 11,772 -0.07(-0.71%)
Aug 26, 2002 9.659 9.659 9.587 9.587 805,477 -0.04(-0.45%)
Aug 23, 2002 9.611 9.655 9.611 9.630 22,305 -0.03(-0.30%)
Aug 22, 2002 9.616 9.659 9.572 9.659 17,761 +0.05(+0.50%)
Aug 21, 2002 9.587 9.674 9.563 9.611 805,477 +0.02(+0.25%)
Aug 20, 2002 9.442 9.587 9.442 9.587 50,393 +0.13(+1.33%)
Aug 16, 2002 9.446 9.509 9.446 9.461 29,121 -0.00(-0.05%)
Aug 15, 2002 9.442 9.490 9.369 9.466 10,326 +0.02(+0.26%)
Aug 14, 2002 9.321 9.442 9.321 9.442 8,261 +0.12(+1.30%)
Aug 13, 2002 9.088 9.321 9.088 9.321 34,697 +0.19(+2.12%)
Aug 12, 2002 9.103 9.224 8.982 9.127 53,078 -0.02(-0.26%)
Aug 07, 2002 9.054 9.151 9.054 9.151 7,228 +0.15(+1.61%)
Aug 06, 2002 9.132 9.200 9.006 9.006 13,218 -0.12(-1.33%)
Aug 05, 2002 9.098 9.175 9.054 9.127 21,479 +0.03(+0.32%)
Aug 02, 2002 9.103 9.103 8.982 9.098 10,120 -0.00(-0.05%)
Aug 01, 2002 9.020 9.103 8.977 9.103 14,250 +0.07(+0.80%)
Jul 31, 2002 8.933 9.108 8.885 9.030 24,577 +0.13(+1.41%)
Jul 30, 2002 8.933 9.001 8.865 8.904 13,218 -0.04(-0.49%)
Jul 29, 2002 8.643 8.957 8.643 8.948 52,252 +0.26(+2.95%)
Jul 26, 2002 8.425 8.691 8.425 8.691 127,017 +0.24(+2.87%)
Jul 25, 2002 8.110 8.449 8.110 8.449 52,665 +0.31(+3.87%)
Jul 24, 2002 7.747 8.134 7.626 8.134 58,655 +0.19(+2.44%)
Jul 23, 2002 8.841 8.841 7.916 7.941 119,995 -0.94(-10.58%)
Jul 22, 2002 8.880 8.982 8.740 8.880 34,697 -0.00(-0.05%)
Jul 19, 2002 9.006 9.006 8.715 8.885 41,719 +0.05(+0.55%)
Jul 17, 2002 8.861 8.933 8.832 8.836 35,110 -0.41(-4.40%)
Jul 12, 2002 9.224 9.379 9.204 9.243 19,001 +0.09(+1.01%)
Jul 11, 2002 9.345 9.413 9.127 9.151 40,893 -0.21(-2.28%)
Jul 10, 2002 9.437 9.442 9.364 9.364 25,196 -0.03(-0.31%)
Jul 09, 2002 9.538 9.635 9.369 9.393 30,979 -0.15(-1.52%)
Jul 08, 2002 9.466 9.587 9.466 9.538 24,370 +0.10(+1.08%)
Jul 05, 2002 9.417 9.558 9.417 9.437 16,729 +0.08(+0.83%)
Jul 04, 2002 9.345 9.466 9.078 9.359 29,327 +0.00(+0.00%)
Jul 03, 2002 9.345 9.466 9.078 9.359 29,327 -0.02(-0.26%)
Jul 02, 2002 9.204 9.432 9.132 9.383 35,730 +0.13(+1.41%)
Jul 01, 2002 9.296 9.369 9.224 9.253 30,773 -0.04(-0.47%)
Jun 28, 2002 9.369 9.369 9.272 9.296 247,839 +0.05(+0.52%)
Jun 27, 2002 9.200 9.248 9.156 9.248 12,598 +0.10(+1.06%)
Jun 26, 2002 9.311 9.325 9.093 9.151 33,045 -0.50(-5.22%)
Jun 25, 2002 9.611 9.659 9.587 9.655 20,240 -0.02(-0.25%)
Jun 21, 2002 9.587 9.679 9.572 9.679 26,023 +0.02(+0.20%)
Jun 20, 2002 9.659 9.684 9.640 9.659 14,457 +0.02(+0.20%)
Jun 19, 2002 9.592 9.664 9.592 9.640 27,262 +0.11(+1.12%)
Jun 18, 2002 9.393 9.538 9.359 9.534 42,545 +0.18(+1.97%)
Jun 17, 2002 9.296 9.388 9.296 9.350 17,761 +0.05(+0.57%)
Jun 14, 2002 9.267 9.301 9.248 9.296 33,045 +0.03(+0.31%)
Jun 12, 2002 9.296 9.296 9.219 9.267 25,196 +0.00(+0.05%)
Jun 11, 2002 9.238 9.272 9.238 9.262 24,783 +0.04(+0.42%)
Jun 10, 2002 9.224 9.296 9.200 9.224 34,904 -0.02(-0.26%)
Jun 07, 2002 9.219 9.272 9.200 9.248 32,219 -0.02(-0.21%)
Jun 06, 2002 9.224 9.296 9.224 9.267 14,250 +0.06(+0.63%)
Jun 05, 2002 9.151 9.209 9.103 9.209 28,501 +0.23(+2.53%)
May 31, 2002 8.904 9.001 8.904 8.982 19,827 +0.06(+0.65%)
May 28, 2002 8.909 8.924 8.880 8.924 9,500 +0.05(+0.55%)
May 27, 2002 8.880 8.909 8.875 8.875 17,348 +0.00(+0.00%)
May 24, 2002 8.880 8.909 8.875 8.875 17,348 -0.01(-0.16%)
May 23, 2002 8.885 8.928 8.875 8.890 19,001 +0.00(+0.05%)
May 22, 2002 8.899 8.928 8.822 8.885 38,621 -0.01(-0.11%)
May 21, 2002 8.957 8.986 8.861 8.894 27,675 -0.07(-0.81%)
May 20, 2002 8.890 8.967 8.861 8.967 28,294 +0.05(+0.60%)
May 17, 2002 8.996 8.996 8.890 8.914 26,023 -0.09(-0.97%)
May 16, 2002 9.001 9.006 8.982 9.001 4,956 +0.04(+0.49%)
May 15, 2002 8.957 8.996 8.953 8.957 23,751 -0.03(-0.32%)
May 14, 2002 9.098 9.098 8.943 8.986 28,088 -0.10(-1.12%)
May 13, 2002 9.083 9.088 9.078 9.088 7,641 +0.01(+0.11%)
May 10, 2002 9.059 9.088 9.006 9.078 22,718 +0.01(+0.16%)
May 09, 2002 9.054 9.088 8.986 9.064 12,185 +0.01(+0.11%)
May 08, 2002 9.069 9.088 9.030 9.054 23,544 +0.03(+0.38%)
May 07, 2002 9.127 9.127 8.982 9.020 43,991 +0.01(+0.16%)
May 06, 2002 9.045 9.045 8.986 9.006 8,674 -0.02(-0.27%)
May 03, 2002 8.982 9.030 8.982 9.030 29,534 +0.01(+0.11%)
May 02, 2002 8.982 9.020 8.909 9.020 11,978 +0.06(+0.70%)
May 01, 2002 8.909 8.957 8.836 8.957 31,186 +0.05(+0.54%)
Apr 30, 2002 8.841 8.909 8.812 8.909 44,198 +0.07(+0.82%)
Apr 29, 2002 8.909 8.909 8.812 8.836 46,056 -0.12(-1.35%)
Apr 26, 2002 9.006 9.030 8.957 8.957 21,066 +0.00(+0.00%)
Apr 25, 2002 9.030 9.030 8.933 8.957 30,773 -0.07(-0.75%)
Apr 24, 2002 8.996 9.035 8.986 9.025 18,174 +0.03(+0.32%)
Apr 23, 2002 9.049 9.054 8.957 8.996 53,905 -0.03(-0.38%)
Apr 22, 2002 9.035 9.045 8.986 9.030 185,879 -0.00(-0.05%)
Apr 19, 2002 9.040 9.040 8.957 9.035 9,293 -0.02(-0.21%)
Apr 18, 2002 8.885 9.078 8.885 9.054 90,667 +0.17(+1.91%)
Apr 17, 2002 8.885 8.885 8.764 8.885 52,872 -0.02(-0.22%)
Apr 16, 2002 8.928 8.928 8.885 8.904 24,164 -0.00(-0.05%)
Apr 15, 2002 8.953 8.953 8.909 8.909 24,990 -0.04(-0.49%)
Apr 12, 2002 8.948 8.953 8.933 8.953 26,023 +0.00(+0.05%)
Apr 11, 2002 8.928 8.948 8.914 8.948 30,566 +0.04(+0.43%)
Apr 10, 2002 8.885 8.909 8.841 8.909 16,935 +0.05(+0.55%)
Apr 09, 2002 8.885 8.928 8.836 8.861 17,968 -0.02(-0.27%)
Apr 08, 2002 8.851 8.909 8.793 8.885 31,392 +0.05(+0.55%)
Apr 05, 2002 8.643 8.856 8.643 8.836 43,578 +0.19(+2.24%)
Apr 04, 2002 8.643 8.643 8.633 8.643 22,305 +0.05(+0.56%)
Apr 03, 2002 8.570 8.594 8.531 8.594 11,565 +0.07(+0.85%)
Apr 02, 2002 8.546 8.638 8.522 8.522 42,132 +0.00(+0.06%)
Apr 01, 2002 8.546 8.546 8.430 8.517 22,718 -0.05(-0.62%)
Mar 29, 2002 8.667 8.691 8.376 8.570 75,797 +0.00(+0.00%)
Mar 28, 2002 8.667 8.691 8.376 8.570 75,797 -0.02(-0.28%)
Mar 27, 2002 8.899 8.899 8.594 8.594 62,785 -0.31(-3.53%)
Mar 26, 2002 8.957 8.957 8.832 8.909 34,697 -0.17(-1.87%)
Mar 25, 2002 9.127 9.170 9.078 9.078 57,416 +0.00(+0.00%)
Mar 22, 2002 9.185 9.185 9.030 9.078 51,013 -0.10(-1.11%)
Mar 21, 2002 9.151 9.185 9.151 9.180 24,990 +0.03(+0.32%)
Mar 20, 2002 9.161 9.170 9.078 9.151 24,783 -0.01(-0.16%)
Mar 19, 2002 9.049 9.166 9.030 9.166 35,110 +0.16(+1.77%)
Mar 18, 2002 9.006 9.045 9.006 9.006 35,730 +0.03(+0.38%)
Mar 15, 2002 8.991 9.001 8.909 8.972 33,458 -0.00(-0.05%)
Mar 14, 2002 8.885 9.001 8.885 8.977 46,469 +0.12(+1.31%)
Mar 13, 2002 8.754 8.861 8.744 8.861 29,534 +0.11(+1.22%)
Mar 12, 2002 8.759 8.759 8.706 8.754 54,731 -0.00(-0.06%)
Mar 11, 2002 8.691 8.759 8.672 8.759 42,545 +0.09(+1.06%)
Mar 08, 2002 8.546 8.710 8.473 8.667 82,613 +0.12(+1.42%)
Mar 07, 2002 8.522 8.565 8.478 8.546 33,458 +0.07(+0.86%)
Mar 06, 2002 8.425 8.546 8.425 8.473 39,860 +0.12(+1.45%)
Mar 05, 2002 8.207 8.401 8.207 8.352 55,350 +0.15(+1.83%)
Mar 04, 2002 8.183 8.207 8.134 8.202 32,632 +0.04(+0.47%)
Mar 01, 2002 8.018 8.178 8.018 8.163 25,196 +0.10(+1.26%)
Feb 28, 2002 7.868 8.076 7.868 8.062 21,479 +0.19(+2.40%)
Feb 27, 2002 7.786 7.873 7.752 7.873 24,990 +0.01(+0.12%)
Feb 26, 2002 7.892 7.941 7.844 7.863 31,599 -0.03(-0.37%)
Feb 25, 2002 7.950 8.037 7.892 7.892 35,110 -0.18(-2.22%)
Feb 22, 2002 8.226 8.226 8.062 8.071 43,165 -0.14(-1.71%)
Feb 21, 2002 8.217 8.231 8.134 8.212 20,653 +0.03(+0.36%)
Feb 20, 2002 8.163 8.217 8.163 8.183 13,837 +0.03(+0.36%)
Feb 19, 2002 7.984 8.207 7.936 8.154 89,015 +0.23(+2.87%)
Feb 18, 2002 7.975 7.984 7.926 7.926 9,707 +0.00(+0.00%)
Feb 15, 2002 7.975 7.984 7.926 7.926 9,707 -0.04(-0.49%)
Feb 14, 2002 7.916 7.965 7.863 7.965 14,870 +0.07(+0.92%)
Feb 13, 2002 7.912 7.916 7.863 7.892 15,283 +0.00(+0.06%)
Feb 12, 2002 7.844 7.907 7.844 7.887 557,638 +0.05(+0.68%)
Feb 11, 2002 7.863 7.863 7.834 7.834 8,054 -0.02(-0.25%)
Feb 08, 2002 7.674 7.853 7.655 7.853 18,587 +0.11(+1.44%)
Feb 07, 2002 7.742 7.844 7.650 7.742 35,317 +0.05(+0.69%)
Feb 06, 2002 7.500 7.708 7.500 7.689 35,110 +0.14(+1.86%)
Feb 05, 2002 7.626 7.626 7.456 7.548 45,230 -0.15(-1.95%)
Feb 04, 2002 7.839 7.984 7.699 7.699 64,644 -0.12(-1.55%)
Feb 01, 2002 7.621 7.820 7.597 7.820 743,517 +0.22(+2.87%)
Jan 31, 2002 7.481 7.602 7.394 7.602 43,784 +0.17(+2.28%)
Jan 30, 2002 7.369 7.481 7.311 7.432 24,990 +0.05(+0.66%)
Jan 29, 2002 7.408 7.553 7.364 7.384 743,517 -0.01(-0.13%)
Jan 28, 2002 7.345 7.408 7.258 7.394 37,175 +0.06(+0.79%)
Jan 25, 2002 7.292 7.360 7.214 7.335 29,740 +0.09(+1.27%)
Jan 24, 2002 7.258 7.335 7.147 7.243 61,546 +0.03(+0.40%)
Jan 23, 2002 7.118 7.258 7.030 7.214 92,939 +0.02(+0.34%)
Jan 22, 2002 7.272 7.355 7.021 7.190 155,932 -0.34(-4.50%)
Jan 21, 2002 7.166 7.529 7.122 7.529 59,894 +0.00(+0.00%)
Jan 18, 2002 7.166 7.529 7.122 7.529 59,894 +0.41(+5.78%)
Jan 17, 2002 6.982 7.248 6.982 7.118 92,526 +0.12(+1.66%)
Jan 16, 2002 7.142 7.142 6.982 7.001 115,245 -0.14(-1.97%)
Jan 15, 2002 7.142 7.214 6.972 7.142 9,025,481 -0.05(-0.74%)
Jan 14, 2002 7.602 7.621 7.147 7.195 92,733 -0.29(-3.82%)
Jan 11, 2002 7.820 7.820 7.442 7.481 111,114 -0.48(-6.08%)
Jan 10, 2002 8.154 8.159 7.965 7.965 28,501 -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.