Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Feb 27, 2009 5.593 5.767 5.400 5.598 0 -0.12(-2.11%)
Feb 26, 2009 5.588 5.965 5.588 5.719 73,359 +0.13(+2.33%)
Feb 25, 2009 5.641 6.095 5.545 5.588 60,307 -0.21(-3.58%)
Feb 24, 2009 5.434 5.887 5.270 5.796 119,750 +0.33(+6.00%)
Feb 23, 2009 5.516 5.839 4.812 5.468 162,262 +0.01(+0.27%)
Feb 20, 2009 6.080 6.427 5.367 5.453 0 -0.79(-12.66%)
Feb 19, 2009 6.910 6.919 6.230 6.244 82,133 -0.44(-6.63%)
Feb 18, 2009 7.276 7.276 6.606 6.688 107,968 -0.44(-6.16%)
Feb 17, 2009 7.618 7.618 6.668 7.127 115,827 -0.53(-6.87%)
Feb 13, 2009 7.498 7.908 7.459 7.652 0 +0.08(+1.08%)
Feb 12, 2009 7.213 7.638 6.939 7.570 86,136 +0.42(+5.94%)
Feb 11, 2009 6.857 7.421 6.857 7.146 45,854 +0.35(+5.11%)
Feb 10, 2009 7.049 7.551 6.697 6.799 66,060 -0.34(-4.79%)
Feb 09, 2009 7.006 7.363 6.953 7.141 35,644 -0.19(-2.57%)
Feb 06, 2009 6.939 7.498 6.831 7.329 0 +0.36(+5.19%)
Feb 05, 2009 7.107 7.300 6.731 6.967 71,113 -0.20(-2.82%)
Feb 04, 2009 7.840 7.840 7.064 7.170 73,164 -0.44(-5.83%)
Feb 03, 2009 7.614 7.858 7.503 7.614 82,646 +0.14(+1.81%)
Feb 02, 2009 6.654 7.503 6.427 7.479 114,317 +0.85(+12.80%)
Jan 30, 2009 6.895 7.006 6.611 6.630 0 -0.15(-2.27%)
Jan 29, 2009 7.146 7.218 6.755 6.784 65,946 -0.39(-5.44%)
Jan 28, 2009 7.233 7.696 6.905 7.175 73,989 +0.13(+1.78%)
Jan 27, 2009 7.671 7.869 7.030 7.049 77,581 -0.62(-8.11%)
Jan 26, 2009 7.445 7.970 7.295 7.671 68,292 +0.22(+2.98%)
Jan 23, 2009 6.620 7.691 6.524 7.450 141,780 +0.79(+11.79%)
Jan 22, 2009 7.040 7.271 6.615 6.664 70,818 -0.58(-8.05%)
Jan 21, 2009 6.509 7.276 6.456 7.247 73,921 +0.86(+13.43%)
Jan 20, 2009 6.490 6.587 6.321 6.389 85,309 -0.21(-3.21%)
Jan 16, 2009 6.958 6.958 6.413 6.601 0 -0.25(-3.66%)
Jan 15, 2009 6.331 7.295 6.249 6.852 108,568 +0.51(+8.06%)
Jan 14, 2009 7.127 7.127 6.312 6.341 72,668 -0.87(-12.04%)
Jan 13, 2009 6.832 7.474 6.832 7.209 81,217 +0.31(+4.47%)
Jan 12, 2009 7.233 7.339 6.818 6.900 73,827 -0.40(-5.48%)
Jan 09, 2009 7.811 7.859 7.300 7.300 72,261 -0.50(-6.37%)
Jan 08, 2009 8.081 8.129 7.736 7.797 107,836 -0.37(-4.49%)
Jan 07, 2009 9.161 9.205 8.033 8.163 107,813 -1.15(-12.37%)
Jan 06, 2009 9.123 9.557 8.983 9.316 91,908 +0.38(+4.21%)
Jan 05, 2009 8.091 8.997 8.091 8.940 91,727 +0.56(+6.67%)
Jan 02, 2009 8.766 8.800 8.303 8.380 0 -0.36(-4.14%)
Jan 01, 2009 8.298 8.968 8.221 8.742 0 +0.00(+0.00%)
Dec 31, 2008 8.298 8.968 8.221 8.742 106,228 +0.46(+5.59%)
Dec 30, 2008 7.956 8.279 7.763 8.279 44,575 +0.22(+2.69%)
Dec 29, 2008 9.210 9.210 7.845 8.062 95,330 -1.14(-12.37%)
Dec 26, 2008 8.809 9.248 8.670 9.200 0 +0.39(+4.43%)
Dec 24, 2008 8.867 8.867 8.506 8.809 34,671 -0.06(-0.65%)
Dec 23, 2008 8.086 8.964 8.052 8.867 121,785 +0.86(+10.72%)
Dec 22, 2008 7.604 8.009 7.493 8.009 86,043 +0.29(+3.81%)
Dec 19, 2008 7.710 8.178 7.676 7.715 206,891 +0.33(+4.51%)
Dec 18, 2008 7.879 7.980 7.170 7.382 100,828 -0.44(-5.67%)
Dec 17, 2008 8.125 8.375 7.720 7.826 146,745 -0.55(-6.56%)
Dec 16, 2008 7.329 8.375 7.030 8.375 188,186 +1.07(+14.65%)
Dec 15, 2008 7.715 7.999 6.943 7.305 80,169 -0.42(-5.43%)
Dec 12, 2008 6.871 7.724 6.852 7.724 0 +0.61(+8.54%)
Dec 11, 2008 7.426 7.884 7.117 7.117 114,532 -0.54(-6.99%)
Dec 10, 2008 7.859 7.927 7.228 7.652 98,451 -0.07(-0.87%)
Dec 09, 2008 7.233 8.245 7.233 7.720 230,185 -0.41(-5.04%)
Dec 08, 2008 6.688 8.375 6.688 8.129 249,674 +1.31(+19.24%)
Dec 05, 2008 6.056 6.818 5.907 6.818 0 +0.76(+12.58%)
Dec 04, 2008 6.818 7.011 5.868 6.056 148,943 -0.76(-11.17%)
Dec 03, 2008 6.191 6.890 5.825 6.818 263,142 +0.79(+13.12%)
Dec 02, 2008 4.827 6.090 4.721 6.027 222,800 +1.35(+29.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.