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 )

74.45 +0.32 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 30, 2002 8.008 8.090 7.984 8.069 18,412 +0.04(+0.56%)
Aug 29, 2002 8.065 8.065 8.004 8.024 15,711 -0.08(-0.96%)
Aug 28, 2002 8.065 8.102 7.984 8.102 25,040 +0.09(+1.17%)
Aug 27, 2002 8.024 8.065 8.004 8.008 13,993 -0.06(-0.71%)
Aug 26, 2002 8.126 8.126 8.065 8.065 957,448 -0.04(-0.45%)
Aug 23, 2002 8.086 8.122 8.086 8.102 26,513 -0.02(-0.30%)
Aug 22, 2002 8.090 8.126 8.053 8.126 21,112 +0.04(+0.50%)
Aug 21, 2002 8.065 8.139 8.045 8.086 957,448 +0.02(+0.25%)
Aug 20, 2002 7.943 8.065 7.943 8.065 59,901 +0.11(+1.33%)
Aug 16, 2002 7.947 8.000 7.947 7.959 34,615 -0.00(-0.05%)
Aug 15, 2002 7.943 7.984 7.882 7.963 12,274 +0.02(+0.26%)
Aug 14, 2002 7.841 7.943 7.841 7.943 9,819 +0.10(+1.30%)
Aug 13, 2002 7.646 7.841 7.646 7.841 41,243 +0.16(+2.12%)
Aug 12, 2002 7.658 7.760 7.556 7.678 63,093 -0.02(-0.26%)
Aug 07, 2002 7.617 7.699 7.617 7.699 8,592 +0.12(+1.61%)
Aug 06, 2002 7.682 7.739 7.576 7.576 15,711 -0.10(-1.33%)
Aug 05, 2002 7.654 7.719 7.617 7.678 25,531 +0.02(+0.32%)
Aug 02, 2002 7.658 7.658 7.556 7.654 12,029 -0.00(-0.05%)
Aug 01, 2002 7.589 7.658 7.552 7.658 16,939 +0.06(+0.80%)
Jul 31, 2002 7.515 7.662 7.475 7.597 29,214 +0.11(+1.41%)
Jul 30, 2002 7.515 7.572 7.458 7.491 15,711 -0.04(-0.49%)
Jul 29, 2002 7.271 7.536 7.271 7.528 62,111 +0.22(+2.95%)
Jul 26, 2002 7.088 7.312 7.088 7.312 150,982 +0.20(+2.87%)
Jul 25, 2002 6.823 7.108 6.823 7.108 62,602 +0.26(+3.87%)
Jul 24, 2002 6.517 6.843 6.415 6.843 69,721 +0.16(+2.44%)
Jul 23, 2002 7.438 7.438 6.660 6.680 142,635 -0.79(-10.58%)
Jul 22, 2002 7.470 7.556 7.352 7.470 41,243 -0.00(-0.05%)
Jul 19, 2002 7.576 7.576 7.332 7.475 49,590 +0.04(+0.55%)
Jul 17, 2002 7.454 7.515 7.430 7.434 41,734 -0.34(-4.40%)
Jul 12, 2002 7.760 7.890 7.743 7.776 22,585 +0.08(+1.01%)
Jul 11, 2002 7.862 7.919 7.678 7.699 48,608 -0.18(-2.28%)
Jul 10, 2002 7.939 7.943 7.878 7.878 29,950 -0.02(-0.31%)
Jul 09, 2002 8.024 8.106 7.882 7.902 36,824 -0.12(-1.52%)
Jul 08, 2002 7.963 8.065 7.963 8.024 28,968 +0.09(+1.08%)
Jul 05, 2002 7.923 8.041 7.923 7.939 19,885 +0.07(+0.83%)
Jul 04, 2002 7.862 7.963 7.637 7.874 34,860 +0.00(+0.00%)
Jul 03, 2002 7.862 7.963 7.637 7.874 34,860 -0.02(-0.26%)
Jul 02, 2002 7.743 7.935 7.682 7.894 42,471 +0.11(+1.41%)
Jul 01, 2002 7.821 7.882 7.760 7.784 36,579 -0.04(-0.47%)
Jun 28, 2002 7.882 7.882 7.800 7.821 294,599 +0.04(+0.52%)
Jun 27, 2002 7.739 7.780 7.703 7.780 14,975 +0.08(+1.06%)
Jun 26, 2002 7.833 7.845 7.650 7.699 39,279 -0.42(-5.22%)
Jun 25, 2002 8.086 8.126 8.065 8.122 24,058 -0.02(-0.25%)
Jun 21, 2002 8.065 8.143 8.053 8.143 30,932 +0.02(+0.20%)
Jun 20, 2002 8.126 8.147 8.110 8.126 17,184 +0.02(+0.20%)
Jun 19, 2002 8.069 8.130 8.069 8.110 32,405 +0.09(+1.12%)
Jun 18, 2002 7.902 8.024 7.874 8.020 50,572 +0.15(+1.97%)
Jun 17, 2002 7.821 7.898 7.821 7.866 21,112 +0.04(+0.57%)
Jun 14, 2002 7.796 7.825 7.780 7.821 39,279 +0.02(+0.31%)
Jun 12, 2002 7.821 7.821 7.756 7.796 29,950 +0.00(+0.05%)
Jun 11, 2002 7.772 7.800 7.772 7.792 29,459 +0.03(+0.42%)
Jun 10, 2002 7.760 7.821 7.739 7.760 41,489 -0.02(-0.26%)
Jun 07, 2002 7.756 7.800 7.739 7.780 38,297 -0.02(-0.21%)
Jun 06, 2002 7.760 7.821 7.760 7.796 16,939 +0.05(+0.63%)
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.