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 )

60.42 -0.11 (-0.18%)
Streaming Delayed Price Updated: 11:38 AM EDT, May 20, 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 (%)
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.