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 31, 2009 9.548 9.548 9.290 9.439 91,138 -0.03(-0.29%)
Aug 28, 2009 9.494 9.544 9.253 9.467 74,182 +0.03(+0.29%)
Aug 27, 2009 9.258 9.507 9.158 9.439 34,530 +0.13(+1.41%)
Aug 26, 2009 9.167 9.362 9.095 9.308 47,013 +0.10(+1.08%)
Aug 25, 2009 9.126 9.444 9.117 9.208 73,955 +0.09(+0.99%)
Aug 24, 2009 9.435 9.435 9.076 9.117 63,131 -0.25(-2.71%)
Aug 21, 2009 9.067 9.462 9.022 9.371 96,345 +0.44(+4.98%)
Aug 20, 2009 8.890 9.013 8.850 8.927 67,033 +0.04(+0.46%)
Aug 19, 2009 8.709 8.995 8.673 8.886 50,569 +0.09(+1.03%)
Aug 18, 2009 8.877 8.918 8.754 8.795 74,032 +0.02(+0.26%)
Aug 17, 2009 8.890 8.890 8.754 8.773 57,465 -0.22(-2.42%)
Aug 14, 2009 8.922 9.008 8.773 8.990 67,624 +0.09(+1.02%)
Aug 13, 2009 9.022 9.072 8.872 8.900 161,040 -0.03(-0.30%)
Aug 12, 2009 8.777 9.117 8.777 8.927 153,903 +0.09(+0.97%)
Aug 11, 2009 8.909 8.931 8.646 8.841 97,860 -0.04(-0.42%)
Aug 10, 2009 8.940 8.968 8.845 8.878 117,124 +0.00(+0.02%)
Aug 07, 2009 8.963 9.022 8.868 8.877 147,173 +0.04(+0.41%)
Aug 06, 2009 8.931 8.959 8.758 8.841 46,243 -0.03(-0.31%)
Aug 05, 2009 8.854 9.049 8.818 8.868 79,310 +0.04(+0.41%)
Aug 04, 2009 8.881 8.981 8.718 8.832 93,166 -0.08(-0.92%)
Aug 03, 2009 9.017 9.135 8.763 8.913 56,085 +0.06(+0.67%)
Jul 31, 2009 8.754 8.977 8.754 8.854 52,996 +0.09(+1.04%)
Jul 30, 2009 8.582 9.181 8.582 8.763 103,457 +0.28(+3.26%)
Jul 29, 2009 8.568 8.632 8.316 8.487 44,149 -0.17(-1.94%)
Jul 28, 2009 8.414 8.655 8.346 8.655 28,922 +0.19(+2.25%)
Jul 27, 2009 8.496 8.602 8.369 8.464 51,173 -0.03(-0.32%)
Jul 24, 2009 8.419 8.718 8.301 8.491 4,737 -0.03(-0.37%)
Jul 23, 2009 8.319 8.641 8.319 8.523 67,145 +0.18(+2.18%)
Jul 22, 2009 8.283 8.401 8.219 8.342 20,937 -0.03(-0.33%)
Jul 21, 2009 8.355 8.432 8.210 8.369 53,558 +0.10(+1.21%)
Jul 20, 2009 8.323 8.414 8.165 8.269 51,367 +0.00(+0.05%)
Jul 17, 2009 8.305 8.446 8.251 8.265 77,602 -0.05(-0.55%)
Jul 16, 2009 8.251 8.414 8.210 8.310 76,940 +0.03(+0.38%)
Jul 15, 2009 8.346 8.392 8.033 8.278 149,031 +0.02(+0.27%)
Jul 14, 2009 8.242 8.310 7.834 8.255 47,399 +0.05(+0.55%)
Jul 13, 2009 7.924 8.265 7.834 8.210 92,814 +0.36(+4.62%)
Jul 10, 2009 7.829 7.902 7.441 7.847 81,901 -0.07(-0.86%)
Jul 09, 2009 8.119 8.242 7.915 7.915 140,016 -0.15(-1.91%)
Jul 08, 2009 8.074 8.165 7.729 8.069 82,811 +0.07(+0.91%)
Jul 07, 2009 8.001 8.274 7.897 7.997 80,027 +0.02(+0.28%)
Jul 06, 2009 7.775 7.983 7.716 7.974 119,827 +0.22(+2.81%)
Jul 02, 2009 8.074 8.079 7.756 7.756 117,880 -0.48(-5.84%)
Jul 01, 2009 8.432 8.432 8.196 8.237 72,176 -0.08(-0.93%)
Jun 30, 2009 8.342 8.545 8.251 8.314 116,773 -0.01(-0.16%)
Jun 29, 2009 8.373 8.505 8.269 8.328 196,931 -0.09(-1.02%)
Jun 26, 2009 8.033 8.564 8.033 8.414 351,081 +0.32(+3.92%)
Jun 25, 2009 7.986 8.097 7.938 8.097 200,328 +0.34(+4.32%)
Jun 24, 2009 8.017 8.030 7.744 7.761 116,141 -0.14(-1.73%)
Jun 23, 2009 7.783 8.022 7.783 7.898 74,733 +0.18(+2.29%)
Jun 22, 2009 7.792 7.907 7.722 7.722 128,955 -0.12(-1.52%)
Jun 19, 2009 8.154 8.154 7.757 7.841 182,689 -0.14(-1.77%)
Jun 18, 2009 7.828 8.057 7.828 7.982 95,624 +0.11(+1.46%)
Jun 17, 2009 7.810 7.969 7.647 7.867 80,077 +0.08(+1.02%)
Jun 16, 2009 8.172 8.172 7.722 7.788 112,341 -0.26(-3.23%)
Jun 15, 2009 8.092 8.225 7.916 8.048 131,136 -0.11(-1.41%)
Jun 12, 2009 7.986 8.260 7.969 8.163 89,879 +0.12(+1.54%)
Jun 11, 2009 8.247 8.344 8.022 8.039 86,092 -0.19(-2.36%)
Jun 10, 2009 8.110 8.406 7.947 8.233 160,542 +0.26(+3.21%)
Jun 09, 2009 8.141 8.498 7.978 7.978 80,983 -0.09(-1.09%)
Jun 08, 2009 8.044 8.304 7.973 8.066 57,316 +0.12(+1.50%)
Jun 05, 2009 8.295 8.375 7.947 7.947 83,839 -0.22(-2.65%)
Jun 04, 2009 8.203 8.317 8.053 8.163 56,221 +0.01(+0.16%)
Jun 03, 2009 8.004 8.454 8.004 8.150 73,672 -0.02(-0.27%)
Jun 02, 2009 7.938 8.388 7.880 8.172 88,365 +0.16(+1.98%)
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.