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 (%)
Nov 28, 2008 6.268 6.591 5.926 6.591 75,698 +0.11(+1.71%)
Nov 26, 2008 5.420 6.480 5.400 6.480 102,701 +0.91(+16.36%)
Nov 25, 2008 5.569 5.690 5.159 5.569 144,337 -0.08(-1.45%)
Nov 24, 2008 5.376 5.738 5.000 5.651 190,635 +0.15(+2.81%)
Nov 21, 2008 4.769 5.752 4.026 5.497 295,757 +0.93(+20.25%)
Nov 20, 2008 4.822 5.246 4.499 4.571 165,055 -0.40(-7.96%)
Nov 19, 2008 5.285 5.381 4.966 4.966 135,375 -0.34(-6.36%)
Nov 18, 2008 5.608 5.921 4.721 5.304 365,843 -0.29(-5.17%)
Nov 17, 2008 6.162 6.268 5.463 5.593 234,839 -0.62(-9.94%)
Nov 14, 2008 7.209 7.209 6.157 6.210 0 -1.06(-14.59%)
Nov 13, 2008 7.020 7.271 6.297 7.271 183,372 +0.27(+3.79%)
Nov 12, 2008 7.720 7.720 6.953 7.006 138,665 -0.72(-9.30%)
Nov 11, 2008 8.414 8.414 7.599 7.724 156,731 -0.81(-9.54%)
Nov 10, 2008 9.041 9.041 8.510 8.539 164,253 -0.56(-6.15%)
Nov 07, 2008 8.993 9.229 8.829 9.099 0 +0.01(+0.16%)
Nov 06, 2008 8.872 9.335 8.544 9.084 135,176 +0.21(+2.39%)
Nov 05, 2008 9.489 9.489 8.867 8.872 110,928 -0.80(-8.23%)
Nov 04, 2008 9.991 10.00 9.267 9.668 87,689 -0.08(-0.84%)
Nov 03, 2008 9.595 10.13 9.552 9.750 109,350 +0.07(+0.75%)
Oct 31, 2008 9.253 10.12 9.031 9.677 0 +0.38(+4.04%)
Oct 30, 2008 8.915 9.306 8.539 9.301 66,430 +0.41(+4.61%)
Oct 29, 2008 8.968 9.427 8.713 8.891 65,812 +0.07(+0.77%)
Oct 28, 2008 8.197 8.867 7.623 8.824 103,105 +0.94(+11.93%)
Oct 27, 2008 8.443 8.515 7.884 7.884 95,431 -0.67(-7.78%)
Oct 24, 2008 7.961 8.723 7.961 8.549 0 -0.01(-0.17%)
Oct 23, 2008 8.708 9.075 8.197 8.563 165,607 -0.42(-4.67%)
Oct 22, 2008 9.639 9.639 8.703 8.983 125,304 -0.73(-7.50%)
Oct 21, 2008 10.51 10.53 9.644 9.711 118,701 -1.05(-9.73%)
Oct 20, 2008 11.03 11.03 10.13 10.76 95,689 -0.12(-1.07%)
Oct 17, 2008 10.79 11.82 10.79 10.87 0 -0.24(-2.13%)
Oct 16, 2008 9.962 11.23 9.364 11.11 171,621 +1.11(+11.14%)
Oct 15, 2008 10.57 10.73 9.996 9.996 74,906 -0.77(-7.17%)
Oct 14, 2008 12.57 12.57 10.28 10.77 90,520 -1.09(-9.23%)
Oct 13, 2008 11.33 14.18 11.08 11.86 772,676 +1.28(+12.07%)
Oct 10, 2008 8.915 10.74 8.173 10.58 0 +1.32(+14.20%)
Oct 09, 2008 11.55 11.88 9.075 9.267 179,314 -2.05(-18.14%)
Oct 08, 2008 11.33 12.27 11.17 11.32 147,958 -0.19(-1.63%)
Oct 07, 2008 11.90 12.43 11.50 11.51 103,623 -0.37(-3.09%)
Oct 06, 2008 11.87 12.01 11.38 11.88 86,982 -0.41(-3.34%)
Oct 03, 2008 12.54 12.81 12.29 12.29 0 -0.35(-2.79%)
Oct 02, 2008 13.16 13.26 12.61 12.64 72,784 -0.62(-4.66%)
Oct 01, 2008 13.52 13.60 12.89 13.26 63,269 -0.54(-3.88%)
Sep 30, 2008 12.30 13.97 12.29 13.79 201,557 +1.35(+10.81%)
Sep 29, 2008 13.06 13.06 12.45 12.45 78,398 -0.86(-6.49%)
Sep 26, 2008 12.49 13.67 12.44 13.31 0 +0.54(+4.23%)
Sep 25, 2008 12.38 13.13 12.34 12.77 70,439 +0.49(+3.97%)
Sep 24, 2008 12.84 13.03 12.25 12.28 69,895 -0.43(-3.38%)
Sep 23, 2008 12.82 13.39 12.51 12.71 118,328 -0.11(-0.83%)
Sep 22, 2008 12.98 13.20 12.77 12.82 51,773 -0.14(-1.08%)
Sep 19, 2008 13.40 14.28 12.85 12.96 0 +0.05(+0.37%)
Sep 18, 2008 11.53 13.17 11.14 12.91 113,398 +1.79(+16.14%)
Sep 17, 2008 11.80 11.80 11.02 11.11 139,258 -1.08(-8.82%)
Sep 16, 2008 11.89 12.29 11.80 12.19 86,578 +0.08(+0.64%)
Sep 15, 2008 12.13 12.54 12.04 12.11 74,028 -0.48(-3.83%)
Sep 12, 2008 12.54 12.68 12.34 12.59 0 -0.13(-1.02%)
Sep 11, 2008 12.32 12.72 12.25 12.72 80,412 +0.17(+1.34%)
Sep 10, 2008 12.32 12.67 12.26 12.56 72,388 +0.50(+4.16%)
Sep 09, 2008 12.30 12.71 12.05 12.05 158,552 -0.10(-0.83%)
Sep 08, 2008 12.63 12.73 11.96 12.16 103,352 +0.14(+1.12%)
Sep 05, 2008 11.90 12.17 11.72 12.02 0 +0.13(+1.05%)
Sep 04, 2008 12.66 12.80 11.90 11.90 299,351 -0.88(-6.87%)
Sep 03, 2008 13.07 13.07 12.71 12.77 119,769 -0.34(-2.61%)
Sep 02, 2008 13.34 13.60 12.91 13.12 58,526 +0.13(+1.00%)
Aug 29, 2008 13.93 13.93 12.85 12.98 0 -0.89(-6.43%)
Aug 28, 2008 13.40 13.88 13.28 13.88 45,410 +0.45(+3.38%)
Aug 27, 2008 13.14 13.57 12.97 13.42 47,283 +0.20(+1.49%)
Aug 26, 2008 12.93 13.23 12.85 13.23 19,447 +0.30(+2.31%)
Aug 25, 2008 13.12 13.12 12.74 12.93 89,807 -0.31(-2.33%)
Aug 22, 2008 13.07 13.32 12.86 13.24 0 +0.34(+2.65%)
Aug 21, 2008 13.00 13.05 12.75 12.89 72,114 -0.16(-1.26%)
Aug 20, 2008 13.08 13.36 12.95 13.06 50,597 +0.04(+0.30%)
Aug 19, 2008 13.45 13.45 12.81 13.02 84,330 -0.49(-3.64%)
Aug 18, 2008 13.66 14.00 13.40 13.51 65,071 -0.20(-1.48%)
Aug 15, 2008 14.01 14.01 13.41 13.71 0 -0.29(-2.10%)
Aug 14, 2008 13.94 14.03 13.88 14.01 76,019 +0.05(+0.38%)
Aug 13, 2008 13.60 14.00 13.60 13.95 59,314 +0.19(+1.37%)
Aug 12, 2008 13.78 13.91 13.70 13.77 24,777 -0.08(-0.59%)
Aug 11, 2008 13.52 13.88 13.27 13.85 91,024 +0.33(+2.43%)
Aug 08, 2008 12.84 13.64 12.84 13.52 58,277 +0.65(+5.02%)
Aug 07, 2008 13.51 13.51 12.80 12.87 59,905 -0.77(-5.62%)
Aug 06, 2008 13.59 13.71 13.35 13.64 49,031 -0.08(-0.60%)
Aug 05, 2008 13.52 13.78 13.41 13.72 54,069 +0.17(+1.24%)
Aug 04, 2008 13.53 13.66 12.91 13.55 85,802 -0.08(-0.60%)
Aug 01, 2008 13.81 13.81 13.18 13.64 60,540 -0.29(-2.08%)
Jul 31, 2008 13.56 14.07 13.56 13.93 51,201 +0.05(+0.35%)
Jul 30, 2008 14.30 14.44 13.56 13.88 96,782 -0.23(-1.61%)
Jul 29, 2008 14.10 14.22 13.61 14.10 128,295 +0.57(+4.20%)
Jul 28, 2008 13.44 13.62 13.39 13.53 48,040 +0.03(+0.21%)
Jul 25, 2008 13.11 13.72 13.11 13.51 85,715 +0.56(+4.36%)
Jul 24, 2008 13.38 13.65 12.94 12.94 97,910 -0.36(-2.68%)
Jul 23, 2008 13.39 13.67 13.18 13.30 102,037 -0.13(-0.97%)
Jul 22, 2008 12.80 13.43 12.80 13.43 102,253 +0.58(+4.54%)
Jul 21, 2008 12.64 12.85 12.64 12.85 49,693 +0.09(+0.68%)
Jul 18, 2008 12.78 12.79 12.65 12.76 65,142 +0.03(+0.27%)
Jul 17, 2008 12.78 12.85 12.61 12.72 91,732 -0.02(-0.19%)
Jul 16, 2008 11.88 12.75 11.88 12.75 62,269 +0.96(+8.18%)
Jul 15, 2008 11.62 12.15 11.52 11.78 62,655 +0.07(+0.58%)
Jul 14, 2008 12.10 12.11 11.51 11.72 72,027 -0.35(-2.92%)
Jul 11, 2008 11.58 12.07 11.55 12.07 47,188 +0.37(+3.13%)
Jul 10, 2008 11.30 11.79 11.16 11.70 74,765 +0.41(+3.67%)
Jul 09, 2008 12.09 12.09 11.29 11.29 100,477 -0.84(-6.96%)
Jul 08, 2008 11.32 12.14 11.17 12.13 120,400 +0.77(+6.79%)
Jul 07, 2008 11.57 11.62 10.98 11.36 109,188 -0.13(-1.13%)
Jul 04, 2008 11.50 11.64 11.36 11.49 56,327 +0.00(+0.00%)
Jul 03, 2008 11.50 11.64 11.36 11.49 56,327 -0.01(-0.08%)
Jul 02, 2008 11.39 11.64 11.33 11.50 261,564 +0.16(+1.45%)
Jul 01, 2008 10.63 11.42 10.63 11.34 206,076 +0.70(+6.62%)
Jun 30, 2008 10.28 10.70 10.16 10.63 173,121 +0.27(+2.65%)
Jun 27, 2008 10.65 10.72 10.31 10.36 408,968 -0.28(-2.67%)
Jun 26, 2008 10.61 10.64 10.04 10.64 167,376 -0.29(-2.65%)
Jun 25, 2008 11.09 11.21 10.85 10.93 128,755 -0.16(-1.43%)
Jun 24, 2008 11.40 11.40 10.98 11.09 120,497 -0.32(-2.83%)
Jun 23, 2008 11.77 11.88 11.38 11.41 45,869 -0.35(-2.99%)
Jun 20, 2008 12.18 12.18 11.64 11.77 141,641 -0.46(-3.79%)
Jun 19, 2008 12.04 12.37 12.04 12.23 47,057 +0.19(+1.60%)
Jun 18, 2008 12.13 12.25 11.96 12.04 38,251 -0.16(-1.34%)
Jun 17, 2008 12.62 12.62 12.20 12.20 47,592 -0.41(-3.21%)
Jun 16, 2008 12.45 12.66 12.34 12.60 48,826 +0.17(+1.40%)
Jun 13, 2008 12.31 12.57 12.23 12.43 91,626 +0.26(+2.14%)
Jun 12, 2008 12.27 12.57 12.03 12.17 103,491 -0.03(-0.24%)
Jun 11, 2008 12.23 12.44 12.05 12.20 159,441 -0.03(-0.28%)
Jun 10, 2008 12.10 12.28 12.08 12.23 35,964 +0.08(+0.67%)
Jun 09, 2008 12.43 12.43 12.09 12.15 79,224 -0.15(-1.25%)
Jun 06, 2008 12.51 12.55 12.27 12.31 56,010 -0.31(-2.48%)
Jun 05, 2008 12.33 12.62 12.32 12.62 99,024 +0.30(+2.43%)
Jun 04, 2008 12.28 12.54 12.25 12.32 84,172 +0.01(+0.12%)
Jun 03, 2008 12.37 12.39 12.16 12.31 46,088 -0.01(-0.12%)
Jun 02, 2008 12.52 12.52 12.10 12.32 84,807 -0.25(-1.96%)
May 30, 2008 12.62 12.64 12.49 12.57 73,545 -0.06(-0.46%)
May 29, 2008 12.37 12.67 12.36 12.62 119,163 +0.28(+2.27%)
May 28, 2008 12.32 12.38 12.22 12.34 97,080 +0.03(+0.23%)
May 27, 2008 12.22 12.38 12.09 12.31 43,077 +0.09(+0.75%)
May 26, 2008 12.15 12.30 12.13 12.22 0 +0.00(+0.00%)
May 23, 2008 12.15 12.30 12.13 12.22 52,638 +0.02(+0.20%)
May 22, 2008 12.25 12.31 12.15 12.20 50,730 -0.04(-0.31%)
May 21, 2008 12.41 12.52 12.23 12.24 60,921 -0.09(-0.74%)
May 20, 2008 12.43 12.45 12.19 12.33 57,053 -0.05(-0.43%)
May 19, 2008 12.54 12.58 12.31 12.38 69,725 -0.22(-1.72%)
May 16, 2008 12.73 12.74 12.35 12.60 73,958 +0.05(+0.38%)
May 15, 2008 12.48 12.64 12.45 12.55 108,167 +0.11(+0.85%)
May 14, 2008 12.43 12.60 12.39 12.45 45,643 +0.01(+0.12%)
May 13, 2008 12.37 12.50 12.33 12.43 33,902 +0.06(+0.51%)
May 12, 2008 12.35 12.49 12.28 12.37 66,739 +0.02(+0.16%)
May 09, 2008 12.39 12.55 12.27 12.35 49,987 -0.04(-0.35%)
May 08, 2008 12.45 12.49 12.34 12.39 129,288 -0.09(-0.73%)
May 07, 2008 12.82 12.89 12.45 12.48 126,652 -0.33(-2.60%)
May 06, 2008 12.53 12.89 12.46 12.82 63,864 +0.16(+1.26%)
May 05, 2008 12.71 12.74 12.31 12.66 82,341 +0.04(+0.34%)
May 02, 2008 13.02 13.05 12.61 12.61 60,513 -0.17(-1.32%)
May 01, 2008 12.89 13.39 12.78 12.78 67,834 -0.06(-0.49%)
Apr 30, 2008 12.59 13.26 12.59 12.85 120,410 +0.26(+2.03%)
Apr 29, 2008 12.77 12.83 12.50 12.59 96,821 -0.27(-2.14%)
Apr 28, 2008 12.59 12.93 12.59 12.86 86,547 +0.24(+1.87%)
Apr 25, 2008 12.78 12.92 12.55 12.63 93,741 -0.13(-0.98%)
Apr 24, 2008 12.52 12.75 12.40 12.75 115,103 +0.30(+2.44%)
Apr 23, 2008 12.31 12.60 12.27 12.45 60,090 +0.21(+1.73%)
Apr 22, 2008 12.54 12.54 12.10 12.24 140,407 -0.31(-2.46%)
Apr 21, 2008 12.54 12.76 12.48 12.55 109,990 -0.13(-1.06%)
Apr 18, 2008 13.13 13.16 12.65 12.68 109,997 -0.26(-1.98%)
Apr 17, 2008 13.18 13.21 12.79 12.94 99,756 -0.27(-2.08%)
Apr 16, 2008 12.58 13.22 12.58 13.21 136,472 +0.71(+5.67%)
Apr 15, 2008 12.71 12.76 12.41 12.50 97,059 -0.08(-0.65%)
Apr 14, 2008 12.71 12.81 12.57 12.58 79,908 -0.18(-1.40%)
Apr 11, 2008 12.98 13.06 12.73 12.76 102,452 -0.41(-3.08%)
Apr 10, 2008 13.26 13.42 13.04 13.17 86,897 -0.06(-0.44%)
Apr 09, 2008 13.53 13.60 13.14 13.23 67,817 -0.31(-2.28%)
Apr 08, 2008 13.69 13.69 13.41 13.53 57,240 -0.31(-2.26%)
Apr 07, 2008 13.85 14.03 13.69 13.85 50,396 +0.06(+0.45%)
Apr 04, 2008 13.98 13.98 13.60 13.79 35,464 -0.19(-1.38%)
Apr 03, 2008 13.95 14.10 13.88 13.98 90,630 -0.07(-0.51%)
Apr 02, 2008 13.79 14.11 13.79 14.05 95,815 +0.23(+1.64%)
Apr 01, 2008 13.45 13.84 13.40 13.82 87,163 +0.59(+4.44%)
Mar 31, 2008 13.77 13.87 13.24 13.24 65,743 -0.51(-3.72%)
Mar 28, 2008 13.72 13.89 13.60 13.75 97,889 +0.00(+0.03%)
Mar 27, 2008 14.03 14.07 13.40 13.74 126,101 -0.33(-2.33%)
Mar 26, 2008 14.01 14.14 13.89 14.07 171,306 -0.05(-0.38%)
Mar 25, 2008 14.59 14.59 13.88 14.12 146,834 -0.50(-3.40%)
Mar 24, 2008 13.98 14.62 13.77 14.62 91,875 +0.70(+5.02%)
Mar 21, 2008 14.03 14.42 13.82 13.92 289,010 +0.00(+0.00%)
Mar 20, 2008 14.03 14.42 13.82 13.92 289,010 +0.03(+0.24%)
Mar 19, 2008 14.43 14.46 13.89 13.89 85,445 -0.54(-3.78%)
Mar 18, 2008 13.69 14.43 13.53 14.43 132,731 +1.04(+7.78%)
Mar 17, 2008 13.09 13.74 13.09 13.39 79,431 -0.12(-0.86%)
Mar 14, 2008 13.99 14.13 13.26 13.51 62,840 -0.39(-2.78%)
Mar 13, 2008 13.26 14.08 13.19 13.89 143,516 +0.52(+3.90%)
Mar 12, 2008 13.60 13.90 13.29 13.37 95,608 -0.29(-2.12%)
Mar 11, 2008 13.23 13.68 13.23 13.66 113,236 +0.72(+5.59%)
Mar 10, 2008 13.13 13.43 12.94 12.94 166,951 -0.17(-1.32%)
Mar 07, 2008 12.75 13.36 12.75 13.11 264,218 +0.22(+1.68%)
Mar 06, 2008 13.53 13.53 12.89 12.89 247,420 -0.68(-5.01%)
Mar 05, 2008 13.73 13.83 13.35 13.57 175,454 -0.08(-0.56%)
Mar 04, 2008 13.77 13.82 13.50 13.65 138,953 -0.27(-1.94%)
Mar 03, 2008 13.50 13.94 13.33 13.92 167,158 +0.41(+3.07%)
Feb 29, 2008 13.63 13.93 13.50 13.51 120,754 -0.13(-0.92%)
Feb 28, 2008 13.93 14.09 13.62 13.63 56,811 -0.28(-2.04%)
Feb 27, 2008 13.99 14.34 13.82 13.92 92,030 -0.20(-1.40%)
Feb 26, 2008 14.31 14.43 13.95 14.11 82,542 -0.20(-1.38%)
Feb 25, 2008 14.08 14.31 13.58 14.31 150,360 +0.19(+1.37%)
Feb 22, 2008 14.27 14.27 13.63 14.12 123,398 -0.11(-0.75%)
Feb 21, 2008 14.83 14.91 14.10 14.22 95,193 -0.52(-3.50%)
Feb 20, 2008 14.22 14.93 14.22 14.74 98,926 +0.45(+3.14%)
Feb 19, 2008 14.54 14.71 13.91 14.29 118,421 -0.20(-1.40%)
Feb 18, 2008 14.31 14.53 14.23 14.49 0 +0.00(+0.00%)
Feb 15, 2008 14.31 14.53 14.23 14.49 49,152 +0.11(+0.77%)
Feb 14, 2008 14.92 14.95 14.34 14.38 96,437 -0.57(-3.84%)
Feb 13, 2008 14.39 14.97 14.36 14.96 127,974 +0.76(+5.33%)
Feb 12, 2008 13.93 14.45 13.86 14.20 106,807 +0.34(+2.47%)
Feb 11, 2008 13.79 13.94 13.58 13.86 74,454 +0.10(+0.70%)
Feb 08, 2008 14.42 14.54 13.72 13.76 91,460 -0.70(-4.87%)
Feb 07, 2008 14.03 14.47 14.03 14.47 56,825 +0.41(+2.95%)
Feb 06, 2008 14.29 14.84 14.02 14.05 74,661 -0.12(-0.82%)
Feb 05, 2008 14.26 14.49 14.14 14.17 113,858 -0.35(-2.42%)
Feb 04, 2008 14.80 14.82 14.46 14.52 109,729 -0.35(-2.34%)
Feb 01, 2008 14.32 14.87 14.12 14.87 84,616 +0.63(+4.44%)
Jan 31, 2008 13.87 14.33 13.87 14.23 161,974 +0.06(+0.41%)
Jan 30, 2008 14.42 14.56 14.04 14.18 84,201 -0.33(-2.26%)
Jan 29, 2008 14.82 14.87 14.26 14.50 38,160 -0.17(-1.18%)
Jan 28, 2008 14.31 14.76 14.16 14.68 47,700 +0.33(+2.32%)
Jan 25, 2008 14.68 14.78 14.26 14.34 57,240 -0.12(-0.83%)
Jan 24, 2008 14.18 14.50 13.67 14.47 109,503 +0.20(+1.42%)
Jan 23, 2008 13.36 14.31 13.29 14.26 120,288 +0.66(+4.86%)
Jan 22, 2008 13.28 14.23 13.27 13.60 68,232 -0.27(-1.98%)
Jan 21, 2008 13.81 14.23 13.56 13.88 0 +0.00(+0.00%)
Jan 18, 2008 13.81 14.23 13.56 13.88 69,269 +0.01(+0.07%)
Jan 17, 2008 14.24 14.24 13.64 13.87 71,758 -0.39(-2.74%)
Jan 16, 2008 13.67 14.35 13.62 14.26 75,260 +0.59(+4.30%)
Jan 15, 2008 13.50 13.70 13.16 13.67 54,751 +0.11(+0.78%)
Jan 14, 2008 13.66 13.74 13.39 13.56 48,322 -0.03(-0.25%)
Jan 11, 2008 13.65 14.01 13.57 13.60 62,217 -0.10(-0.74%)
Jan 10, 2008 13.97 14.12 13.37 13.70 132,731 -0.37(-2.61%)
Jan 09, 2008 13.52 14.07 13.44 14.07 101,830 +0.42(+3.11%)
Jan 08, 2008 14.22 14.43 13.63 13.64 126,717 -0.32(-2.31%)
Jan 07, 2008 13.26 14.18 13.26 13.96 122,838 +0.66(+4.93%)
Jan 04, 2008 13.38 13.55 13.16 13.31 105,770 -0.27(-1.95%)
Jan 03, 2008 14.08 14.18 13.50 13.57 96,437 -0.51(-3.60%)
Jan 02, 2008 14.54 14.54 14.02 14.08 67,610 -0.43(-2.99%)
Jan 01, 2008 14.32 14.64 14.05 14.51 0 +0.00(+0.00%)
Dec 31, 2007 14.32 14.64 14.05 14.51 74,661 +0.02(+0.13%)
Dec 28, 2007 14.70 14.80 14.35 14.49 90,423 -0.19(-1.28%)
Dec 27, 2007 15.00 15.14 14.27 14.68 71,965 -0.39(-2.56%)
Dec 26, 2007 14.83 15.07 14.65 15.07 51,433 +0.24(+1.63%)
Dec 24, 2007 14.60 14.93 14.60 14.83 27,168 +0.22(+1.49%)
Dec 21, 2007 14.49 14.70 14.28 14.61 156,996 +0.47(+3.31%)
Dec 20, 2007 14.47 14.51 13.66 14.14 115,517 -0.14(-0.98%)
Dec 19, 2007 14.51 14.73 14.20 14.28 94,363 -0.36(-2.44%)
Dec 18, 2007 14.23 14.64 13.72 14.64 95,193 +0.53(+3.76%)
Dec 17, 2007 13.99 14.52 13.99 14.11 93,741 +0.00(+0.03%)
Dec 14, 2007 14.52 14.75 14.10 14.10 137,294 -0.50(-3.40%)
Dec 13, 2007 14.63 14.95 14.60 14.60 97,319 -0.13(-0.85%)
Dec 12, 2007 15.11 15.47 14.64 14.73 173,722 +0.00(+0.00%)
Dec 11, 2007 15.26 15.49 14.67 14.73 147,249 -0.55(-3.60%)
Dec 10, 2007 15.36 15.56 15.17 15.28 46,248 -0.14(-0.94%)
Dec 07, 2007 15.64 15.64 14.98 15.42 135,842 -0.22(-1.39%)
Dec 06, 2007 14.91 15.77 14.91 15.64 107,844 +0.70(+4.71%)
Dec 05, 2007 14.92 15.03 14.54 14.93 90,216 +0.40(+2.72%)
Dec 04, 2007 14.47 14.73 14.46 14.54 79,016 -0.02(-0.17%)
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.