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 )

74.25 -0.54 (-0.72%)
Official Closing Price Updated: 6:30 PM EDT, Oct 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 (%)
Aug 29, 2008 11.73 11.73 10.82 10.93 0 -0.75(-6.43%)
Aug 28, 2008 11.29 11.69 11.18 11.69 53,925 +0.38(+3.38%)
Aug 27, 2008 11.07 11.43 10.92 11.30 56,149 +0.17(+1.49%)
Aug 26, 2008 10.89 11.14 10.83 11.14 23,093 +0.25(+2.31%)
Aug 25, 2008 11.05 11.05 10.73 10.89 106,646 -0.26(-2.33%)
Aug 22, 2008 11.00 11.22 10.83 11.15 0 +0.29(+2.66%)
Aug 21, 2008 10.95 10.99 10.74 10.86 85,636 -0.14(-1.26%)
Aug 20, 2008 11.02 11.25 10.90 11.00 60,084 +0.03(+0.30%)
Aug 19, 2008 11.33 11.33 10.79 10.96 100,142 -0.41(-3.64%)
Aug 18, 2008 11.51 11.79 11.28 11.38 77,272 -0.17(-1.48%)
Aug 15, 2008 11.80 11.80 11.30 11.55 0 -0.25(-2.10%)
Aug 14, 2008 11.74 11.82 11.69 11.80 90,273 +0.04(+0.38%)
Aug 13, 2008 11.45 11.79 11.45 11.75 70,435 +0.16(+1.37%)
Aug 12, 2008 11.60 11.71 11.54 11.59 29,423 -0.07(-0.59%)
Aug 11, 2008 11.39 11.69 11.18 11.66 108,092 +0.28(+2.43%)
Aug 08, 2008 10.81 11.48 10.81 11.39 69,204 +0.54(+5.02%)
Aug 07, 2008 11.37 11.37 10.78 10.84 71,137 -0.65(-5.62%)
Aug 06, 2008 11.44 11.54 11.24 11.49 58,225 -0.07(-0.60%)
Aug 05, 2008 11.39 11.60 11.30 11.56 64,207 +0.14(+1.24%)
Aug 04, 2008 11.40 11.51 10.87 11.41 101,890 -0.07(-0.60%)
Aug 01, 2008 11.63 11.63 11.10 11.48 71,891 -0.24(-2.08%)
Jul 31, 2008 11.42 11.85 11.42 11.73 60,801 +0.04(+0.35%)
Jul 30, 2008 12.04 12.16 11.42 11.69 114,928 -0.19(-1.61%)
Jul 29, 2008 11.88 11.98 11.46 11.88 152,350 +0.48(+4.20%)
Jul 28, 2008 11.32 11.47 11.28 11.40 57,048 +0.02(+0.21%)
Jul 25, 2008 11.04 11.56 11.04 11.37 101,787 +0.48(+4.36%)
Jul 24, 2008 11.26 11.49 10.90 10.90 116,268 -0.30(-2.68%)
Jul 23, 2008 11.27 11.51 11.10 11.20 121,169 -0.11(-0.97%)
Jul 22, 2008 10.78 11.31 10.78 11.31 121,425 +0.49(+4.54%)
Jul 21, 2008 10.65 10.82 10.65 10.82 59,011 +0.07(+0.68%)
Jul 18, 2008 10.76 10.77 10.65 10.74 77,356 +0.03(+0.27%)
Jul 17, 2008 10.76 10.82 10.62 10.72 108,931 -0.02(-0.19%)
Jul 16, 2008 10.00 10.74 10.00 10.74 73,945 +0.81(+8.18%)
Jul 15, 2008 9.786 10.23 9.700 9.924 74,403 +0.06(+0.58%)
Jul 14, 2008 10.19 10.20 9.692 9.867 85,532 -0.30(-2.92%)
Jul 11, 2008 9.749 10.17 9.725 10.16 56,035 +0.31(+3.13%)
Jul 10, 2008 9.514 9.932 9.400 9.855 88,783 +0.35(+3.67%)
Jul 09, 2008 10.18 10.18 9.505 9.505 119,317 -0.71(-6.96%)
Jul 08, 2008 9.534 10.22 9.408 10.22 142,975 +0.65(+6.79%)
Jul 07, 2008 9.745 9.782 9.246 9.566 129,661 -0.11(-1.13%)
Jul 04, 2008 9.688 9.806 9.570 9.676 66,889 +0.00(+0.00%)
Jul 03, 2008 9.688 9.806 9.570 9.676 66,889 -0.01(-0.08%)
Jul 02, 2008 9.595 9.802 9.538 9.684 310,607 +0.14(+1.45%)
Jul 01, 2008 8.953 9.619 8.953 9.546 244,715 +0.59(+6.62%)
Jun 30, 2008 8.661 9.010 8.555 8.953 205,581 +0.23(+2.65%)
Jun 27, 2008 8.965 9.030 8.685 8.722 485,650 -0.24(-2.67%)
Jun 26, 2008 8.933 8.961 8.454 8.961 198,759 -0.24(-2.65%)
Jun 25, 2008 9.339 9.441 9.136 9.205 152,897 -0.13(-1.43%)
Jun 24, 2008 9.603 9.603 9.250 9.339 143,090 -0.27(-2.83%)
Jun 23, 2008 9.907 10.00 9.583 9.611 54,469 -0.30(-2.99%)
Jun 20, 2008 10.26 10.26 9.806 9.907 168,198 -0.39(-3.79%)
Jun 19, 2008 10.13 10.42 10.13 10.30 55,880 +0.16(+1.60%)
Jun 18, 2008 10.21 10.32 10.07 10.13 45,423 -0.14(-1.34%)
Jun 17, 2008 10.63 10.63 10.27 10.27 56,516 -0.34(-3.21%)
Jun 16, 2008 10.49 10.66 10.39 10.61 57,981 +0.15(+1.40%)
Jun 13, 2008 10.37 10.58 10.30 10.47 108,806 +0.22(+2.14%)
Jun 12, 2008 10.33 10.58 10.13 10.25 122,895 -0.02(-0.24%)
Jun 11, 2008 10.30 10.48 10.15 10.27 189,337 -0.03(-0.28%)
Jun 10, 2008 10.19 10.34 10.17 10.30 42,707 +0.07(+0.67%)
Jun 09, 2008 10.46 10.46 10.18 10.23 94,078 -0.13(-1.25%)
Jun 06, 2008 10.54 10.57 10.33 10.36 66,512 -0.26(-2.48%)
Jun 05, 2008 10.38 10.63 10.37 10.63 117,591 +0.25(+2.43%)
Jun 04, 2008 10.34 10.56 10.32 10.37 99,954 +0.01(+0.12%)
Jun 03, 2008 10.41 10.43 10.24 10.36 54,730 -0.01(-0.12%)
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.