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: 4:10 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, 2003 9.488 9.488 9.411 9.435 43,172 -0.14(-1.47%)
Mar 28, 2003 9.634 9.634 9.517 9.575 30,159 -0.11(-1.10%)
Mar 27, 2003 9.716 9.774 9.619 9.682 16,318 -0.05(-0.50%)
Mar 26, 2003 9.730 9.876 9.730 9.730 70,646 -0.16(-1.66%)
Mar 25, 2003 9.701 10.02 9.682 9.895 72,092 +0.23(+2.35%)
Mar 24, 2003 9.638 9.692 9.634 9.667 61,557 +0.03(+0.35%)
Mar 21, 2003 9.513 9.677 9.513 9.634 93,575 +0.17(+1.79%)
Mar 20, 2003 9.508 9.556 9.392 9.464 557,735 -0.02(-0.20%)
Mar 19, 2003 9.464 9.561 9.445 9.484 40,694 +0.07(+0.77%)
Mar 18, 2003 9.367 9.454 9.246 9.411 68,787 +0.14(+1.51%)
Mar 17, 2003 9.101 9.271 9.053 9.271 47,717 +0.23(+2.52%)
Mar 14, 2003 9.004 9.067 8.980 9.043 76,637 +0.04(+0.43%)
Mar 13, 2003 8.956 9.067 8.956 9.004 55,153 +0.03(+0.38%)
Mar 12, 2003 8.975 9.004 8.912 8.970 56,393 +0.00(+0.05%)
Mar 11, 2003 8.922 9.004 8.922 8.966 60,524 +0.07(+0.76%)
Mar 10, 2003 8.709 8.951 8.709 8.898 66,721 +0.21(+2.40%)
Mar 07, 2003 8.665 8.762 8.665 8.690 15,286 -0.04(-0.44%)
Mar 06, 2003 8.728 8.753 8.714 8.728 11,154 -0.01(-0.11%)
Mar 05, 2003 8.757 8.757 8.694 8.738 10,741 +0.03(+0.33%)
Mar 04, 2003 8.690 8.757 8.675 8.709 20,656 +0.05(+0.62%)
Mar 03, 2003 8.617 8.709 8.607 8.656 32,018 -0.01(-0.11%)
Feb 28, 2003 8.714 8.772 8.665 8.665 15,905 -0.02(-0.28%)
Feb 27, 2003 8.714 8.786 8.690 8.690 34,496 -0.04(-0.50%)
Feb 26, 2003 8.694 8.772 8.675 8.733 9,502 +0.04(+0.50%)
Feb 25, 2003 8.743 8.743 8.651 8.690 14,666 -0.04(-0.50%)
Feb 24, 2003 8.762 8.786 8.728 8.733 29,539 -0.05(-0.55%)
Feb 21, 2003 8.738 8.786 8.714 8.782 47,717 +0.04(+0.44%)
Feb 20, 2003 8.714 8.762 8.617 8.743 62,383 +0.05(+0.61%)
Feb 19, 2003 8.661 8.709 8.636 8.690 20,656 +0.05(+0.62%)
Feb 18, 2003 8.607 8.665 8.593 8.636 22,102 +0.03(+0.34%)
Feb 14, 2003 8.632 8.665 8.588 8.607 16,732 -0.01(-0.11%)
Feb 13, 2003 8.607 8.661 8.520 8.617 29,952 +0.01(+0.17%)
Feb 12, 2003 8.569 8.617 8.569 8.602 9,295 -0.00(-0.06%)
Feb 11, 2003 8.578 8.675 8.578 8.607 20,450 +0.04(+0.45%)
Feb 10, 2003 8.593 8.636 8.569 8.569 5,370 +0.00(+0.00%)
Feb 07, 2003 8.617 8.617 8.520 8.569 15,905 -0.00(-0.06%)
Feb 06, 2003 8.520 8.602 8.520 8.573 16,938 +0.03(+0.34%)
Feb 05, 2003 8.520 8.593 8.520 8.544 17,351 +0.05(+0.63%)
Feb 04, 2003 8.452 8.525 8.452 8.491 6,610 +0.02(+0.23%)
Feb 03, 2003 8.544 8.554 8.472 8.472 10,121 -0.04(-0.51%)
Jan 31, 2003 8.443 8.564 8.443 8.515 14,459 +0.13(+1.50%)
Jan 30, 2003 8.302 8.404 8.302 8.389 8,469 +0.10(+1.17%)
Jan 29, 2003 8.278 8.302 8.254 8.293 11,980 -0.01(-0.17%)
Jan 28, 2003 8.351 8.351 8.273 8.307 5,164 +0.00(+0.06%)
Jan 27, 2003 8.327 8.341 8.293 8.302 35,942 -0.05(-0.58%)
Jan 24, 2003 8.327 8.380 8.302 8.351 12,807 +0.03(+0.35%)
Jan 23, 2003 8.317 8.351 8.302 8.322 20,450 +0.02(+0.23%)
Jan 22, 2003 8.317 8.322 8.239 8.302 20,243 +0.01(+0.18%)
Jan 21, 2003 8.268 8.317 8.239 8.288 39,248 +0.04(+0.47%)
Jan 17, 2003 8.273 8.278 8.225 8.249 31,811 +0.02(+0.24%)
Jan 16, 2003 8.230 8.283 8.191 8.230 42,140 -0.02(-0.29%)
Jan 15, 2003 8.288 8.288 8.172 8.254 40,487 -0.03(-0.41%)
Jan 14, 2003 8.399 8.399 8.191 8.288 44,412 -0.09(-1.10%)
Jan 13, 2003 8.496 8.515 8.336 8.380 16,318 -0.07(-0.80%)
Jan 10, 2003 8.540 8.540 8.448 8.448 17,351 -0.04(-0.51%)
Jan 09, 2003 8.486 8.510 8.472 8.491 11,980 -0.00(-0.06%)
Jan 08, 2003 8.477 8.573 8.477 8.496 22,929 +0.00(+0.00%)
Jan 07, 2003 8.472 8.569 8.375 8.496 37,182 +0.07(+0.86%)
Jan 06, 2003 8.327 8.448 8.230 8.423 30,572 +0.12(+1.46%)
Jan 03, 2003 8.206 8.302 8.186 8.302 23,135 +0.06(+0.70%)
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.