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 )

60.35 -0.18 (-0.29%)

Streaming Delayed Price Updated: 2:35 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	9.517	9.614	9.488	9.590	15,492	+0.05(+0.56%)
Aug 29, 2002	9.585	9.585	9.513	9.537	13,220	-0.09(-0.96%)
Aug 28, 2002	9.585	9.629	9.488	9.629	21,070	+0.11(+1.17%)
Aug 27, 2002	9.537	9.585	9.513	9.517	11,774	-0.07(-0.71%)
Aug 26, 2002	9.658	9.658	9.585	9.585	805,618	-0.04(-0.45%)
Aug 23, 2002	9.609	9.653	9.609	9.629	22,309	-0.03(-0.30%)
Aug 22, 2002	9.614	9.658	9.571	9.658	17,764	+0.05(+0.50%)
Aug 21, 2002	9.585	9.672	9.561	9.609	805,618	+0.02(+0.25%)
Aug 20, 2002	9.440	9.585	9.440	9.585	50,402	+0.13(+1.33%)
Aug 16, 2002	9.445	9.508	9.445	9.459	29,126	-0.00(-0.05%)
Aug 15, 2002	9.440	9.488	9.367	9.464	10,328	+0.02(+0.26%)
Aug 14, 2002	9.319	9.440	9.319	9.440	8,262	+0.12(+1.30%)
Aug 13, 2002	9.087	9.319	9.087	9.319	34,703	+0.19(+2.12%)
Aug 12, 2002	9.101	9.222	8.980	9.125	53,088	-0.02(-0.26%)
Aug 07, 2002	9.053	9.149	9.053	9.149	7,229	+0.15(+1.61%)
Aug 06, 2002	9.130	9.198	9.004	9.004	13,220	-0.12(-1.33%)
Aug 05, 2002	9.096	9.174	9.053	9.125	21,483	+0.03(+0.32%)
Aug 02, 2002	9.101	9.101	8.980	9.096	10,121	-0.00(-0.05%)
Aug 01, 2002	9.019	9.101	8.975	9.101	14,253	+0.07(+0.80%)
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%)

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