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 )

60.48 -0.05 (-0.09%)

Streaming Delayed Price Updated: 11:11 AM 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 (%)
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%)

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