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:

Agree Realty Corp (NY: ADC )

74.25 -0.54 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 9.867 9.879 9.847 9.847 17,732 -0.00(-0.04%)
Aug 28, 2003 9.867 9.875 9.786 9.851 17,239 -0.06(-0.66%)
Aug 27, 2003 10.03 10.03 9.907 9.916 43,345 -0.06(-0.65%)
Aug 26, 2003 9.956 10.02 9.928 9.981 34,479 +0.06(+0.66%)
Aug 25, 2003 10.03 10.07 9.916 9.916 50,979 -0.03(-0.33%)
Aug 22, 2003 10.03 10.03 9.916 9.948 40,882 -0.06(-0.61%)
Aug 21, 2003 10.00 10.02 9.976 10.01 51,964 +0.01(+0.12%)
Aug 20, 2003 9.968 10.01 9.948 9.997 21,918 -0.02(-0.20%)
Aug 19, 2003 9.989 10.02 9.948 10.02 32,262 +0.05(+0.49%)
Aug 18, 2003 9.692 9.968 9.692 9.968 41,374 +0.28(+2.85%)
Aug 15, 2003 9.729 9.765 9.688 9.692 20,194 -0.07(-0.71%)
Aug 14, 2003 9.603 9.790 9.603 9.761 36,203 +0.20(+2.08%)
Aug 13, 2003 9.907 9.920 9.562 9.562 105,653 -0.35(-3.48%)
Aug 12, 2003 9.891 9.928 9.891 9.907 31,770 +0.00(+0.00%)
Aug 11, 2003 9.948 9.956 9.891 9.907 36,941 -0.06(-0.61%)
Aug 08, 2003 10.00 10.03 9.960 9.968 122,400 -0.03(-0.32%)
Aug 07, 2003 10.03 10.05 9.976 10.00 115,505 -0.07(-0.69%)
Aug 06, 2003 10.17 10.17 10.04 10.07 91,615 -0.09(-0.92%)
Aug 05, 2003 10.03 10.18 10.03 10.16 98,265 +0.09(+0.89%)
Aug 04, 2003 10.07 10.07 10.03 10.07 91,369 -0.00(-0.04%)
Aug 01, 2003 9.997 10.08 9.993 10.08 89,891 +0.09(+0.85%)
Jul 31, 2003 10.01 10.01 9.928 9.993 139,886 -0.04(-0.36%)
Jul 30, 2003 9.948 10.19 9.907 10.03 1,624,459 +0.04(+0.41%)
Jul 29, 2003 9.928 10.01 9.907 9.989 87,182 +0.09(+0.86%)
Jul 28, 2003 9.745 9.948 9.745 9.903 38,665 +0.24(+2.48%)
Jul 25, 2003 9.745 9.749 9.664 9.664 34,232 -0.08(-0.79%)
Jul 24, 2003 9.542 9.786 9.501 9.741 39,158 +0.21(+2.17%)
Jul 23, 2003 9.542 9.623 9.534 9.534 22,165 -0.05(-0.51%)
Jul 22, 2003 9.501 9.583 9.501 9.583 63,293 +0.12(+1.29%)
Jul 21, 2003 9.469 9.501 9.420 9.461 22,903 -0.01(-0.09%)
Jul 18, 2003 9.339 9.522 9.298 9.469 52,211 +0.07(+0.73%)
Jul 17, 2003 9.522 9.526 9.347 9.400 48,763 -0.16(-1.70%)
Jul 16, 2003 9.518 9.591 9.501 9.562 64,525 +0.06(+0.64%)
Jul 15, 2003 9.481 9.501 9.420 9.501 31,277 +0.11(+1.12%)
Jul 14, 2003 9.298 9.412 9.298 9.396 47,285 +0.11(+1.18%)
Jul 11, 2003 9.201 9.278 9.201 9.286 57,136 +0.08(+0.84%)
Jul 10, 2003 9.400 9.400 9.177 9.209 75,854 -0.26(-2.70%)
Jul 09, 2003 9.477 9.497 9.400 9.465 42,606 -0.05(-0.55%)
Jul 08, 2003 9.745 9.745 9.501 9.518 51,718 -0.26(-2.70%)
Jul 07, 2003 9.765 9.826 9.749 9.782 23,150 +0.02(+0.25%)
Jul 03, 2003 9.806 9.826 9.757 9.757 19,702 -0.05(-0.50%)
Jul 02, 2003 9.477 9.806 9.376 9.806 85,705 +0.35(+3.69%)
Jul 01, 2003 9.830 9.830 9.441 9.457 120,430 -0.41(-4.20%)
Jun 30, 2003 10.11 10.11 9.871 9.871 48,517 -0.28(-2.76%)
Jun 27, 2003 10.09 10.22 10.09 10.15 77,578 +0.09(+0.93%)
Jun 26, 2003 10.18 10.18 10.05 10.06 53,442 -0.32(-3.09%)
Jun 25, 2003 10.35 10.41 10.35 10.38 67,973 +0.02(+0.24%)
Jun 24, 2003 10.31 10.41 10.31 10.35 18,470 +0.00(+0.00%)
Jun 23, 2003 10.38 10.43 10.35 10.35 29,799 -0.02(-0.24%)
Jun 20, 2003 10.35 10.43 10.29 10.38 48,517 +0.02(+0.24%)
Jun 19, 2003 10.31 10.43 10.26 10.35 51,226 +0.14(+1.39%)
Jun 18, 2003 10.15 10.21 10.09 10.21 23,889 +0.12(+1.21%)
Jun 17, 2003 10.15 10.21 10.05 10.09 43,345 -0.02(-0.24%)
Jun 16, 2003 10.07 10.24 10.07 10.11 70,189 +0.09(+0.85%)
Jun 13, 2003 10.31 10.31 9.948 10.03 69,943 -0.28(-2.76%)
Jun 12, 2003 10.48 10.50 10.30 10.31 73,637 -0.09(-0.86%)
Jun 11, 2003 10.15 10.43 10.15 10.40 71,421 +0.27(+2.64%)
Jun 10, 2003 10.03 10.15 10.03 10.13 84,227 +0.21(+2.09%)
Jun 09, 2003 10.01 10.03 9.928 9.928 53,935 +0.02(+0.20%)
Jun 06, 2003 9.847 9.907 9.834 9.907 17,732 +0.06(+0.62%)
Jun 05, 2003 9.680 9.867 9.680 9.847 44,576 +0.21(+2.15%)
Jun 04, 2003 9.542 9.741 9.530 9.639 49,994 +0.12(+1.24%)
Jun 03, 2003 9.497 9.522 9.449 9.522 24,135 +0.06(+0.64%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.