Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Agree Realty Corp (NY: ADC )

60.33 -0.20 (-0.33%)

Streaming Delayed Price Updated: 1:11 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	8.444	8.565	8.444	8.517	14,457	+0.13(+1.50%)
Jan 30, 2003	8.304	8.405	8.304	8.391	8,467	+0.10(+1.17%)
Jan 29, 2003	8.280	8.304	8.255	8.294	11,978	-0.01(-0.17%)
Jan 28, 2003	8.352	8.352	8.275	8.309	5,163	+0.00(+0.06%)
Jan 27, 2003	8.328	8.342	8.294	8.304	35,936	-0.05(-0.58%)
Jan 24, 2003	8.328	8.381	8.304	8.352	12,805	+0.03(+0.35%)
Jan 23, 2003	8.318	8.352	8.304	8.323	20,446	+0.02(+0.23%)
Jan 22, 2003	8.318	8.323	8.241	8.304	20,240	+0.01(+0.18%)
Jan 21, 2003	8.270	8.318	8.241	8.289	39,241	+0.04(+0.47%)
Jan 17, 2003	8.275	8.280	8.226	8.251	31,806	+0.02(+0.24%)
Jan 16, 2003	8.231	8.284	8.192	8.231	42,132	-0.02(-0.29%)
Jan 15, 2003	8.289	8.289	8.173	8.255	40,480	-0.03(-0.41%)
Jan 14, 2003	8.401	8.401	8.192	8.289	44,404	-0.09(-1.10%)
Jan 13, 2003	8.497	8.517	8.338	8.381	16,316	-0.07(-0.80%)
Jan 10, 2003	8.541	8.541	8.449	8.449	17,348	-0.04(-0.51%)
Jan 09, 2003	8.488	8.512	8.473	8.493	11,978	-0.00(-0.06%)
Jan 08, 2003	8.478	8.575	8.478	8.497	22,925	+0.00(+0.00%)
Jan 07, 2003	8.473	8.570	8.376	8.497	37,175	+0.07(+0.86%)
Jan 06, 2003	8.328	8.449	8.231	8.425	30,566	+0.12(+1.46%)
Jan 03, 2003	8.207	8.304	8.188	8.304	23,131	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Agree Realty Corp (NY: ADC )

Historical Prices