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

(NY: ADRT )

21.01 -0.09 (-0.43%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	22.50	22.50	20.10	21.01	12,866	-0.09(-0.43%)
Jun 13, 2024	23.31	23.77	20.05	21.10	19,953	-1.98(-8.58%)
Jun 12, 2024	24.59	25.79	21.77	23.08	38,019	-0.71(-2.98%)
Jun 11, 2024	21.25	28.00	21.25	23.79	73,990	+3.26(+15.88%)
Jun 10, 2024	22.01	22.03	19.00	20.53	35,980	-1.87(-8.35%)
Jun 07, 2024	22.69	26.37	21.40	22.40	40,016	-1.17(-4.96%)
Jun 06, 2024	22.30	32.91	21.02	23.57	96,876	+1.67(+7.63%)
Jun 05, 2024	24.87	27.61	20.51	21.90	54,503	-3.10(-12.40%)
Jun 04, 2024	21.95	48.00	21.00	25.00	193,823	+3.11(+14.21%)
Jun 03, 2024	33.89	33.89	18.00	21.89	134,681	-23.11(-51.36%)
May 31, 2024	15.00	76.00	15.00	45.00	329,367	+31.50(+233.33%)
May 23, 2024				13.50	26	+0.45(+3.45%)
May 22, 2024	13.05	13.08	13.00	13.05	811	-0.31(-2.32%)
May 21, 2024	12.80	13.90	12.80	13.36	1,361	-0.64(-4.57%)
May 16, 2024				14.00	275	+0.02(+0.14%)
May 15, 2024	13.48	13.98	12.80	13.98	2,552	+0.58(+4.33%)
May 14, 2024	12.87	13.40	12.87	13.40	382	+0.50(+3.88%)
May 09, 2024				12.90	0	+0.06(+0.47%)

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

(NY: ADRT )

Historical Prices