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 (%)
Jun 28, 2002 9.330 9.330 9.234 9.258 248,871 +0.05(+0.52%)
Jun 27, 2002 9.161 9.210 9.118 9.210 12,650 +0.10(+1.06%)
Jun 26, 2002 9.272 9.287 9.055 9.113 33,182 -0.50(-5.22%)
Jun 25, 2002 9.571 9.619 9.547 9.615 20,324 -0.02(-0.25%)
Jun 21, 2002 9.547 9.639 9.533 9.639 26,131 +0.02(+0.20%)
Jun 20, 2002 9.619 9.644 9.600 9.619 14,517 +0.02(+0.20%)
Jun 19, 2002 9.552 9.624 9.552 9.600 27,375 +0.11(+1.12%)
Jun 18, 2002 9.354 9.499 9.320 9.494 42,722 +0.18(+1.97%)
Jun 17, 2002 9.258 9.349 9.258 9.311 17,835 +0.05(+0.57%)
Jun 14, 2002 9.229 9.263 9.210 9.258 33,182 +0.03(+0.31%)
Jun 12, 2002 9.258 9.258 9.181 9.229 25,301 +0.00(+0.05%)
Jun 11, 2002 9.200 9.234 9.200 9.224 24,887 +0.04(+0.42%)
Jun 10, 2002 9.185 9.258 9.161 9.185 35,049 -0.02(-0.26%)
Jun 07, 2002 9.181 9.234 9.161 9.210 32,353 -0.02(-0.21%)
Jun 06, 2002 9.185 9.258 9.185 9.229 14,310 +0.06(+0.63%)
Jun 05, 2002 9.113 9.171 9.065 9.171 28,620 +0.23(+2.53%)
May 31, 2002 8.867 8.964 8.867 8.944 19,909 +0.06(+0.65%)
May 28, 2002 8.872 8.886 8.843 8.886 9,540 +0.05(+0.55%)
May 27, 2002 8.843 8.872 8.838 8.838 17,421 +0.00(+0.00%)
May 24, 2002 8.843 8.872 8.838 8.838 17,421 -0.01(-0.16%)
May 23, 2002 8.848 8.891 8.838 8.853 19,080 +0.00(+0.05%)
May 22, 2002 8.862 8.891 8.785 8.848 38,782 -0.01(-0.11%)
May 21, 2002 8.920 8.949 8.824 8.858 27,790 -0.07(-0.81%)
May 20, 2002 8.853 8.930 8.824 8.930 28,412 +0.05(+0.60%)
May 17, 2002 8.959 8.959 8.853 8.877 26,131 -0.09(-0.97%)
May 16, 2002 8.964 8.968 8.944 8.964 4,977 +0.04(+0.49%)
May 15, 2002 8.920 8.959 8.915 8.920 23,850 -0.03(-0.32%)
May 14, 2002 9.060 9.060 8.906 8.949 28,205 -0.10(-1.12%)
May 13, 2002 9.046 9.050 9.041 9.050 7,673 +0.01(+0.11%)
May 10, 2002 9.022 9.050 8.968 9.041 22,813 +0.01(+0.16%)
May 09, 2002 9.017 9.050 8.949 9.026 12,236 +0.01(+0.11%)
May 08, 2002 9.031 9.050 8.993 9.017 23,642 +0.03(+0.38%)
May 07, 2002 9.089 9.089 8.944 8.983 44,174 +0.01(+0.16%)
May 06, 2002 9.007 9.007 8.949 8.968 8,710 -0.02(-0.27%)
May 03, 2002 8.944 8.993 8.944 8.993 29,657 +0.01(+0.11%)
May 02, 2002 8.944 8.983 8.872 8.983 12,028 +0.06(+0.70%)
May 01, 2002 8.872 8.920 8.800 8.920 31,316 +0.05(+0.54%)
Apr 30, 2002 8.805 8.872 8.776 8.872 44,382 +0.07(+0.82%)
Apr 29, 2002 8.872 8.872 8.776 8.800 46,248 -0.12(-1.35%)
Apr 26, 2002 8.968 8.993 8.920 8.920 21,154 +0.00(+0.00%)
Apr 25, 2002 8.993 8.993 8.896 8.920 30,901 -0.07(-0.75%)
Apr 24, 2002 8.959 8.997 8.949 8.988 18,250 +0.03(+0.32%)
Apr 23, 2002 9.012 9.017 8.920 8.959 54,129 -0.03(-0.38%)
Apr 22, 2002 8.997 9.007 8.949 8.993 186,653 -0.00(-0.05%)
Apr 19, 2002 9.002 9.002 8.920 8.997 9,332 -0.02(-0.21%)
Apr 18, 2002 8.848 9.041 8.848 9.017 91,045 +0.17(+1.91%)
Apr 17, 2002 8.848 8.848 8.727 8.848 53,092 -0.02(-0.22%)
Apr 16, 2002 8.891 8.891 8.848 8.867 24,264 -0.00(-0.05%)
Apr 15, 2002 8.915 8.915 8.872 8.872 25,094 -0.04(-0.49%)
Apr 12, 2002 8.911 8.915 8.896 8.915 26,131 +0.00(+0.05%)
Apr 11, 2002 8.891 8.911 8.877 8.911 30,694 +0.04(+0.43%)
Apr 10, 2002 8.848 8.872 8.805 8.872 17,006 +0.05(+0.55%)
Apr 09, 2002 8.848 8.891 8.800 8.824 18,043 -0.02(-0.27%)
Apr 08, 2002 8.814 8.872 8.756 8.848 31,523 +0.05(+0.55%)
Apr 05, 2002 8.607 8.819 8.607 8.800 43,759 +0.19(+2.24%)
Apr 04, 2002 8.607 8.607 8.597 8.607 22,398 +0.05(+0.56%)
Apr 03, 2002 8.535 8.559 8.496 8.559 11,614 +0.07(+0.85%)
Apr 02, 2002 8.510 8.602 8.486 8.486 42,308 +0.00(+0.06%)
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.