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 (%)
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%)
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.