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 )

59.49 +1.14 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2009 6.919 7.931 6.764 7.597 128,083 +0.78(+11.43%)
Mar 30, 2009 6.643 6.866 6.333 6.817 82,408 -0.65(-8.75%)
Mar 26, 2009 7.151 7.476 6.977 7.471 119,613 +0.32(+4.47%)
Mar 25, 2009 6.774 7.282 6.643 7.151 103,885 +0.49(+7.42%)
Mar 24, 2009 6.856 7.127 6.653 6.658 147,670 -0.38(-5.43%)
Mar 23, 2009 6.716 7.040 6.667 7.040 183,867 +1.12(+18.99%)
Mar 20, 2009 6.522 6.628 5.912 5.917 179,450 -0.51(-7.98%)
Mar 19, 2009 6.900 7.176 6.382 6.430 150,012 -0.46(-6.68%)
Mar 18, 2009 6.372 6.909 6.115 6.890 117,552 +0.46(+7.07%)
Mar 17, 2009 6.038 6.440 5.734 6.435 143,296 +0.37(+6.15%)
Mar 16, 2009 5.878 6.401 5.505 6.062 222,650 +0.29(+5.03%)
Mar 13, 2009 5.113 5.825 4.716 5.771 0 +0.71(+14.07%)
Mar 12, 2009 4.716 5.249 4.619 5.060 144,544 +0.29(+6.09%)
Mar 11, 2009 5.689 5.689 4.650 4.769 160,223 -0.89(-15.67%)
Mar 10, 2009 4.900 5.655 4.813 5.655 164,513 +0.95(+20.16%)
Mar 09, 2009 4.648 5.108 4.527 4.706 192,616 -0.38(-7.43%)
Mar 06, 2009 4.600 5.084 4.358 5.084 0 +0.56(+12.30%)
Mar 05, 2009 4.556 4.948 4.474 4.527 69,339 -0.36(-7.43%)
Mar 04, 2009 5.074 5.074 4.266 4.890 131,532 -0.43(-8.10%)
Mar 02, 2009 5.200 5.631 5.200 5.321 102,287 -0.30(-5.34%)
Feb 27, 2009 5.617 5.791 5.423 5.621 0 -0.12(-2.11%)
Feb 26, 2009 5.612 5.989 5.612 5.742 73,054 +0.13(+2.33%)
Feb 25, 2009 5.665 6.120 5.568 5.612 60,057 -0.21(-3.58%)
Feb 24, 2009 5.457 5.912 5.292 5.820 119,254 +0.33(+6.00%)
Feb 23, 2009 5.539 5.863 4.832 5.491 161,589 +0.01(+0.27%)
Feb 20, 2009 6.106 6.454 5.389 5.476 0 -0.79(-12.66%)
Feb 19, 2009 6.938 6.948 6.256 6.270 81,793 -0.45(-6.63%)
Feb 18, 2009 7.306 7.306 6.633 6.716 107,520 -0.44(-6.16%)
Feb 17, 2009 7.650 7.650 6.696 7.156 115,346 -0.53(-6.87%)
Feb 13, 2009 7.529 7.941 7.490 7.684 0 +0.08(+1.08%)
Feb 12, 2009 7.243 7.669 6.967 7.602 85,779 +0.43(+5.94%)
Feb 11, 2009 6.885 7.452 6.885 7.176 45,664 +0.35(+5.11%)
Feb 10, 2009 7.079 7.582 6.725 6.827 65,786 -0.34(-4.79%)
Feb 09, 2009 7.035 7.394 6.982 7.171 35,496 -0.19(-2.57%)
Feb 06, 2009 6.967 7.529 6.859 7.360 0 +0.36(+5.19%)
Feb 05, 2009 7.137 7.331 6.759 6.996 70,818 -0.20(-2.82%)
Feb 04, 2009 7.873 7.873 7.093 7.200 72,860 -0.45(-5.83%)
Feb 03, 2009 7.645 7.890 7.534 7.645 82,303 +0.14(+1.81%)
Feb 02, 2009 6.682 7.534 6.454 7.510 113,842 +0.85(+12.80%)
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%)
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.