Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agree Realty Corp (NY: ADC )

60.76 +0.75 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2002 8.629 8.654 8.340 8.533 76,126 +0.00(+0.00%)
Mar 28, 2002 8.629 8.654 8.340 8.533 76,126 -0.02(-0.28%)
Mar 27, 2002 8.861 8.861 8.557 8.557 63,058 -0.31(-3.53%)
Mar 26, 2002 8.919 8.919 8.793 8.870 34,848 -0.17(-1.87%)
Mar 25, 2002 9.087 9.131 9.039 9.039 57,665 +0.00(+0.00%)
Mar 22, 2002 9.145 9.145 8.991 9.039 51,235 -0.10(-1.11%)
Mar 21, 2002 9.112 9.145 9.112 9.140 25,098 +0.03(+0.32%)
Mar 20, 2002 9.121 9.131 9.039 9.112 24,891 -0.01(-0.16%)
Mar 19, 2002 9.010 9.126 8.991 9.126 35,262 +0.16(+1.77%)
Mar 18, 2002 8.967 9.005 8.967 8.967 35,885 +0.03(+0.38%)
Mar 15, 2002 8.952 8.962 8.870 8.933 33,603 -0.00(-0.05%)
Mar 14, 2002 8.846 8.962 8.846 8.938 46,671 +0.12(+1.31%)
Mar 13, 2002 8.716 8.822 8.707 8.822 29,662 +0.11(+1.22%)
Mar 12, 2002 8.721 8.721 8.668 8.716 54,968 -0.00(-0.06%)
Mar 11, 2002 8.654 8.721 8.634 8.721 42,730 +0.09(+1.06%)
Mar 08, 2002 8.509 8.673 8.437 8.629 82,971 +0.12(+1.42%)
Mar 07, 2002 8.485 8.528 8.441 8.509 33,603 +0.07(+0.86%)
Mar 06, 2002 8.388 8.509 8.388 8.437 40,033 +0.12(+1.45%)
Mar 05, 2002 8.171 8.364 8.171 8.316 55,591 +0.15(+1.83%)
Mar 04, 2002 8.147 8.171 8.099 8.167 32,773 +0.04(+0.47%)
Mar 01, 2002 7.983 8.143 7.983 8.128 25,306 +0.10(+1.26%)
Feb 28, 2002 7.834 8.041 7.834 8.027 21,572 +0.19(+2.40%)
Feb 27, 2002 7.752 7.839 7.718 7.839 25,098 +0.01(+0.12%)
Feb 26, 2002 7.858 7.906 7.810 7.829 31,736 -0.03(-0.37%)
Feb 25, 2002 7.916 8.003 7.858 7.858 35,262 -0.18(-2.22%)
Feb 22, 2002 8.191 8.191 8.027 8.036 43,352 -0.14(-1.71%)
Feb 21, 2002 8.181 8.196 8.099 8.176 20,742 +0.03(+0.36%)
Feb 20, 2002 8.128 8.181 8.128 8.147 13,897 +0.03(+0.36%)
Feb 19, 2002 7.950 8.171 7.901 8.118 89,402 +0.23(+2.87%)
Feb 18, 2002 7.940 7.950 7.892 7.892 9,749 +0.00(+0.00%)
Feb 15, 2002 7.940 7.950 7.892 7.892 9,749 -0.04(-0.49%)
Feb 14, 2002 7.882 7.930 7.829 7.930 14,934 +0.07(+0.92%)
Feb 13, 2002 7.877 7.882 7.829 7.858 15,349 +0.00(+0.06%)
Feb 12, 2002 7.810 7.873 7.810 7.853 560,059 +0.05(+0.68%)
Feb 11, 2002 7.829 7.829 7.800 7.800 8,089 -0.02(-0.25%)
Feb 08, 2002 7.641 7.820 7.622 7.820 18,668 +0.11(+1.44%)
Feb 07, 2002 7.709 7.810 7.617 7.709 35,470 +0.05(+0.69%)
Feb 06, 2002 7.468 7.675 7.468 7.656 35,262 +0.14(+1.86%)
Feb 05, 2002 7.593 7.593 7.424 7.516 45,427 -0.15(-1.95%)
Feb 04, 2002 7.805 7.950 7.665 7.665 64,925 -0.12(-1.55%)
Feb 01, 2002 7.588 7.786 7.564 7.786 746,745 +0.22(+2.87%)
Jan 31, 2002 7.448 7.569 7.362 7.569 43,975 +0.17(+2.28%)
Jan 30, 2002 7.337 7.448 7.280 7.400 25,098 +0.05(+0.66%)
Jan 29, 2002 7.376 7.521 7.333 7.352 746,745 -0.01(-0.13%)
Jan 28, 2002 7.313 7.376 7.227 7.362 37,337 +0.06(+0.79%)
Jan 25, 2002 7.260 7.328 7.183 7.304 29,869 +0.09(+1.27%)
Jan 24, 2002 7.227 7.304 7.116 7.212 61,813 +0.03(+0.40%)
Jan 23, 2002 7.087 7.227 7.000 7.183 93,343 +0.02(+0.34%)
Jan 22, 2002 7.241 7.323 6.990 7.159 156,609 -0.34(-4.50%)
Jan 21, 2002 7.135 7.497 7.092 7.497 60,154 +0.00(+0.00%)
Jan 18, 2002 7.135 7.497 7.092 7.497 60,154 +0.41(+5.78%)
Jan 17, 2002 6.952 7.217 6.952 7.087 92,928 +0.12(+1.66%)
Jan 16, 2002 7.111 7.111 6.952 6.971 115,745 -0.14(-1.97%)
Jan 15, 2002 7.111 7.183 6.942 7.111 9,064,664 -0.05(-0.74%)
Jan 14, 2002 7.569 7.588 7.116 7.164 93,135 -0.28(-3.82%)
Jan 11, 2002 7.786 7.786 7.410 7.448 111,597 -0.48(-6.08%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.