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 )

60.15 +0.66 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2009 6.924 7.035 6.638 6.658 0 -0.15(-2.27%)
Jan 29, 2009 7.176 7.248 6.783 6.812 65,673 -0.39(-5.44%)
Jan 28, 2009 7.263 7.728 6.934 7.205 73,682 +0.13(+1.78%)
Jan 27, 2009 7.703 7.902 7.059 7.079 77,259 -0.62(-8.11%)
Jan 26, 2009 7.476 8.004 7.326 7.703 68,009 +0.22(+2.98%)
Jan 23, 2009 6.648 7.723 6.551 7.481 141,191 +0.79(+11.79%)
Jan 22, 2009 7.069 7.302 6.643 6.691 70,524 -0.59(-8.05%)
Jan 21, 2009 6.536 7.306 6.483 7.277 73,614 +0.86(+13.43%)
Jan 20, 2009 6.517 6.614 6.348 6.415 84,955 -0.21(-3.21%)
Jan 16, 2009 6.987 6.987 6.440 6.628 0 -0.25(-3.66%)
Jan 15, 2009 6.357 7.326 6.275 6.880 108,117 +0.51(+8.06%)
Jan 14, 2009 7.156 7.156 6.338 6.367 72,367 -0.87(-12.04%)
Jan 13, 2009 6.861 7.505 6.861 7.239 80,880 +0.31(+4.47%)
Jan 12, 2009 7.263 7.369 6.846 6.929 73,521 -0.40(-5.48%)
Jan 09, 2009 7.844 7.892 7.331 7.331 71,962 -0.50(-6.37%)
Jan 08, 2009 8.115 8.163 7.768 7.829 107,388 -0.37(-4.49%)
Jan 07, 2009 9.200 9.243 8.067 8.197 107,366 -1.16(-12.37%)
Jan 06, 2009 9.161 9.597 9.020 9.354 91,527 +0.38(+4.21%)
Jan 05, 2009 8.125 9.035 8.125 8.977 91,347 +0.56(+6.67%)
Jan 02, 2009 8.802 8.836 8.338 8.415 0 -0.36(-4.14%)
Jan 01, 2009 8.333 9.006 8.255 8.778 0 +0.00(+0.00%)
Dec 31, 2008 8.333 9.006 8.255 8.778 105,788 +0.46(+5.59%)
Dec 30, 2008 7.989 8.313 7.795 8.313 44,390 +0.22(+2.69%)
Dec 29, 2008 9.248 9.248 7.878 8.096 94,934 -1.14(-12.37%)
Dec 26, 2008 8.846 9.287 8.706 9.238 0 +0.39(+4.43%)
Dec 24, 2008 8.904 8.904 8.541 8.846 34,528 -0.06(-0.65%)
Dec 23, 2008 8.120 9.001 8.086 8.904 121,280 +0.86(+10.72%)
Dec 22, 2008 7.636 8.042 7.524 8.042 85,686 +0.30(+3.81%)
Dec 19, 2008 7.742 8.212 7.708 7.747 206,032 +0.33(+4.51%)
Dec 18, 2008 7.912 8.013 7.200 7.413 100,410 -0.45(-5.67%)
Dec 17, 2008 8.159 8.410 7.752 7.858 146,136 -0.55(-6.56%)
Dec 16, 2008 7.360 8.410 7.059 8.410 187,405 +1.07(+14.65%)
Dec 15, 2008 7.747 8.033 6.972 7.335 79,837 -0.42(-5.43%)
Dec 12, 2008 6.900 7.757 6.880 7.757 0 +0.61(+8.54%)
Dec 11, 2008 7.456 7.916 7.147 7.147 114,057 -0.54(-6.99%)
Dec 10, 2008 7.892 7.960 7.258 7.684 98,043 -0.07(-0.87%)
Dec 09, 2008 7.263 8.280 7.263 7.752 229,230 -0.41(-5.04%)
Dec 08, 2008 6.716 8.410 6.716 8.163 248,638 +1.32(+19.24%)
Dec 05, 2008 6.081 6.846 5.931 6.846 0 +0.77(+12.58%)
Dec 04, 2008 6.846 7.040 5.893 6.081 148,325 -0.77(-11.17%)
Dec 03, 2008 6.217 6.919 5.849 6.846 262,050 +0.79(+13.12%)
Dec 02, 2008 4.847 6.115 4.740 6.052 221,876 +1.36(+29.00%)
Dec 01, 2008 6.658 6.658 4.653 4.692 230,583 -1.93(-29.11%)
Nov 28, 2008 6.294 6.619 5.951 6.619 75,384 +0.11(+1.71%)
Nov 26, 2008 5.442 6.507 5.423 6.507 102,275 +0.92(+16.36%)
Nov 25, 2008 5.592 5.713 5.181 5.592 143,738 -0.08(-1.45%)
Nov 24, 2008 5.399 5.762 5.021 5.675 189,844 +0.15(+2.81%)
Nov 21, 2008 4.789 5.776 4.043 5.520 294,530 +0.93(+20.25%)
Nov 20, 2008 4.842 5.268 4.517 4.590 164,371 -0.40(-7.96%)
Nov 19, 2008 5.307 5.404 4.987 4.987 134,814 -0.34(-6.36%)
Nov 18, 2008 5.631 5.946 4.740 5.326 364,325 -0.29(-5.17%)
Nov 17, 2008 6.188 6.294 5.486 5.617 233,865 -0.62(-9.94%)
Nov 14, 2008 7.239 7.239 6.183 6.236 0 -1.07(-14.59%)
Nov 13, 2008 7.050 7.302 6.323 7.302 182,612 +0.27(+3.79%)
Nov 12, 2008 7.752 7.752 6.982 7.035 138,089 -0.72(-9.30%)
Nov 11, 2008 8.449 8.449 7.631 7.757 156,080 -0.82(-9.54%)
Nov 10, 2008 9.078 9.078 8.546 8.575 163,571 -0.56(-6.15%)
Nov 07, 2008 9.030 9.267 8.865 9.137 0 +0.01(+0.16%)
Nov 06, 2008 8.909 9.374 8.580 9.122 134,615 +0.21(+2.39%)
Nov 05, 2008 9.529 9.529 8.904 8.909 110,468 -0.80(-8.23%)
Nov 04, 2008 10.03 10.04 9.306 9.708 87,326 -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.
 
 
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.