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 )

57.77 -0.28 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.948 7.964 6.792 7.629 127,551 +0.78(+11.43%)
Mar 30, 2009 6.671 6.894 6.360 6.846 82,066 -0.66(-8.75%)
Mar 26, 2009 7.181 7.507 7.006 7.502 119,116 +0.32(+4.47%)
Mar 25, 2009 6.802 7.313 6.671 7.181 103,454 +0.50(+7.42%)
Mar 24, 2009 6.885 7.157 6.680 6.685 147,057 -0.38(-5.43%)
Mar 23, 2009 6.744 7.069 6.695 7.069 183,104 +1.13(+18.99%)
Mar 20, 2009 6.549 6.656 5.937 5.941 178,704 -0.52(-7.98%)
Mar 19, 2009 6.928 7.206 6.408 6.457 149,389 -0.46(-6.68%)
Mar 18, 2009 6.398 6.938 6.141 6.919 117,063 +0.46(+7.07%)
Mar 17, 2009 6.063 6.467 5.758 6.462 142,701 +0.37(+6.15%)
Mar 16, 2009 5.903 6.428 5.528 6.087 221,725 +0.29(+5.03%)
Mar 13, 2009 5.134 5.849 4.736 5.796 0 +0.71(+14.07%)
Mar 12, 2009 4.736 5.270 4.638 5.081 143,943 +0.29(+6.09%)
Mar 11, 2009 5.713 5.713 4.670 4.789 159,558 -0.89(-15.67%)
Mar 10, 2009 4.920 5.679 4.833 5.679 163,830 +0.95(+20.16%)
Mar 09, 2009 4.668 5.129 4.546 4.726 191,816 -0.38(-7.43%)
Mar 06, 2009 4.619 5.105 4.376 5.105 0 +0.56(+12.30%)
Mar 05, 2009 4.575 4.969 4.493 4.546 69,051 -0.36(-7.43%)
Mar 04, 2009 5.095 5.095 4.283 4.911 130,986 -0.43(-8.10%)
Mar 02, 2009 5.222 5.655 5.222 5.343 101,862 -0.30(-5.34%)
Feb 27, 2009 5.640 5.815 5.445 5.645 0 -0.12(-2.11%)
Feb 26, 2009 5.635 6.014 5.635 5.766 72,751 +0.13(+2.33%)
Feb 25, 2009 5.689 6.146 5.591 5.635 59,808 -0.21(-3.58%)
Feb 24, 2009 5.480 5.937 5.314 5.844 118,758 +0.33(+6.00%)
Feb 23, 2009 5.562 5.888 4.852 5.514 160,917 +0.01(+0.27%)
Feb 20, 2009 6.131 6.481 5.411 5.499 0 -0.80(-12.66%)
Feb 19, 2009 6.967 6.977 6.282 6.296 81,453 -0.45(-6.63%)
Feb 18, 2009 7.337 7.337 6.661 6.744 107,074 -0.44(-6.16%)
Feb 17, 2009 7.682 7.682 6.724 7.186 114,867 -0.53(-6.87%)
Feb 13, 2009 7.560 7.974 7.522 7.716 0 +0.08(+1.08%)
Feb 12, 2009 7.274 7.701 6.996 7.633 85,422 +0.43(+5.94%)
Feb 11, 2009 6.914 7.483 6.914 7.206 45,474 +0.35(+5.11%)
Feb 10, 2009 7.108 7.614 6.753 6.855 65,513 -0.35(-4.79%)
Feb 09, 2009 7.065 7.424 7.011 7.201 35,349 -0.19(-2.57%)
Feb 06, 2009 6.996 7.560 6.888 7.390 0 +0.36(+5.19%)
Feb 05, 2009 7.167 7.361 6.787 7.026 70,523 -0.20(-2.82%)
Feb 04, 2009 7.906 7.906 7.123 7.230 72,557 -0.45(-5.83%)
Feb 03, 2009 7.677 7.923 7.565 7.677 81,961 +0.14(+1.81%)
Feb 02, 2009 6.710 7.565 6.481 7.541 113,370 +0.86(+12.80%)
Jan 30, 2009 6.953 7.065 6.666 6.685 0 -0.16(-2.27%)
Jan 29, 2009 7.206 7.278 6.812 6.841 65,400 -0.39(-5.44%)
Jan 28, 2009 7.293 7.760 6.962 7.235 73,376 +0.13(+1.78%)
Jan 27, 2009 7.736 7.935 7.089 7.108 76,938 -0.63(-8.11%)
Jan 26, 2009 7.507 8.037 7.356 7.736 67,726 +0.22(+2.98%)
Jan 23, 2009 6.676 7.755 6.578 7.512 140,605 +0.79(+11.79%)
Jan 22, 2009 7.099 7.332 6.671 6.719 70,231 -0.59(-8.05%)
Jan 21, 2009 6.564 7.337 6.510 7.308 73,308 +0.87(+13.43%)
Jan 20, 2009 6.544 6.642 6.374 6.442 84,602 -0.21(-3.21%)
Jan 16, 2009 7.016 7.016 6.467 6.656 0 -0.25(-3.66%)
Jan 15, 2009 6.384 7.356 6.301 6.909 107,668 +0.52(+8.06%)
Jan 14, 2009 7.186 7.186 6.364 6.394 72,066 -0.88(-12.04%)
Jan 13, 2009 6.890 7.536 6.890 7.269 80,544 +0.31(+4.47%)
Jan 12, 2009 7.293 7.400 6.875 6.958 73,216 -0.40(-5.48%)
Jan 09, 2009 7.877 7.925 7.361 7.361 71,663 -0.50(-6.37%)
Jan 08, 2009 8.149 8.197 7.801 7.862 106,942 -0.37(-4.49%)
Jan 07, 2009 9.238 9.282 8.100 8.231 106,920 -1.16(-12.37%)
Jan 06, 2009 9.199 9.637 9.058 9.393 91,146 +0.38(+4.21%)
Jan 05, 2009 8.159 9.073 8.159 9.014 90,967 +0.56(+6.67%)
Jan 02, 2009 8.839 8.873 8.372 8.450 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.