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 )

57.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2002 8.841 8.909 8.812 8.909 44,198 +0.07(+0.82%)
Apr 29, 2002 8.909 8.909 8.812 8.836 46,056 -0.12(-1.35%)
Apr 26, 2002 9.006 9.030 8.957 8.957 21,066 +0.00(+0.00%)
Apr 25, 2002 9.030 9.030 8.933 8.957 30,773 -0.07(-0.75%)
Apr 24, 2002 8.996 9.035 8.986 9.025 18,174 +0.03(+0.32%)
Apr 23, 2002 9.049 9.054 8.957 8.996 53,905 -0.03(-0.38%)
Apr 22, 2002 9.035 9.045 8.986 9.030 185,879 -0.00(-0.05%)
Apr 19, 2002 9.040 9.040 8.957 9.035 9,293 -0.02(-0.21%)
Apr 18, 2002 8.885 9.078 8.885 9.054 90,667 +0.17(+1.91%)
Apr 17, 2002 8.885 8.885 8.764 8.885 52,872 -0.02(-0.22%)
Apr 16, 2002 8.928 8.928 8.885 8.904 24,164 -0.00(-0.05%)
Apr 15, 2002 8.953 8.953 8.909 8.909 24,990 -0.04(-0.49%)
Apr 12, 2002 8.948 8.953 8.933 8.953 26,023 +0.00(+0.05%)
Apr 11, 2002 8.928 8.948 8.914 8.948 30,566 +0.04(+0.43%)
Apr 10, 2002 8.885 8.909 8.841 8.909 16,935 +0.05(+0.55%)
Apr 09, 2002 8.885 8.928 8.836 8.861 17,968 -0.02(-0.27%)
Apr 08, 2002 8.851 8.909 8.793 8.885 31,392 +0.05(+0.55%)
Apr 05, 2002 8.643 8.856 8.643 8.836 43,578 +0.19(+2.24%)
Apr 04, 2002 8.643 8.643 8.633 8.643 22,305 +0.05(+0.56%)
Apr 03, 2002 8.570 8.594 8.531 8.594 11,565 +0.07(+0.85%)
Apr 02, 2002 8.546 8.638 8.522 8.522 42,132 +0.00(+0.06%)
Apr 01, 2002 8.546 8.546 8.430 8.517 22,718 -0.05(-0.62%)
Mar 29, 2002 8.667 8.691 8.376 8.570 75,797 +0.00(+0.00%)
Mar 28, 2002 8.667 8.691 8.376 8.570 75,797 -0.02(-0.28%)
Mar 27, 2002 8.899 8.899 8.594 8.594 62,785 -0.31(-3.53%)
Mar 26, 2002 8.957 8.957 8.832 8.909 34,697 -0.17(-1.87%)
Mar 25, 2002 9.127 9.170 9.078 9.078 57,416 +0.00(+0.00%)
Mar 22, 2002 9.185 9.185 9.030 9.078 51,013 -0.10(-1.11%)
Mar 21, 2002 9.151 9.185 9.151 9.180 24,990 +0.03(+0.32%)
Mar 20, 2002 9.161 9.170 9.078 9.151 24,783 -0.01(-0.16%)
Mar 19, 2002 9.049 9.166 9.030 9.166 35,110 +0.16(+1.77%)
Mar 18, 2002 9.006 9.045 9.006 9.006 35,730 +0.03(+0.38%)
Mar 15, 2002 8.991 9.001 8.909 8.972 33,458 -0.00(-0.05%)
Mar 14, 2002 8.885 9.001 8.885 8.977 46,469 +0.12(+1.31%)
Mar 13, 2002 8.754 8.861 8.744 8.861 29,534 +0.11(+1.22%)
Mar 12, 2002 8.759 8.759 8.706 8.754 54,731 -0.00(-0.06%)
Mar 11, 2002 8.691 8.759 8.672 8.759 42,545 +0.09(+1.06%)
Mar 08, 2002 8.546 8.710 8.473 8.667 82,613 +0.12(+1.42%)
Mar 07, 2002 8.522 8.565 8.478 8.546 33,458 +0.07(+0.86%)
Mar 06, 2002 8.425 8.546 8.425 8.473 39,860 +0.12(+1.45%)
Mar 05, 2002 8.207 8.401 8.207 8.352 55,350 +0.15(+1.83%)
Mar 04, 2002 8.183 8.207 8.134 8.202 32,632 +0.04(+0.47%)
Mar 01, 2002 8.018 8.178 8.018 8.163 25,196 +0.10(+1.26%)
Feb 28, 2002 7.868 8.076 7.868 8.062 21,479 +0.19(+2.40%)
Feb 27, 2002 7.786 7.873 7.752 7.873 24,990 +0.01(+0.12%)
Feb 26, 2002 7.892 7.941 7.844 7.863 31,599 -0.03(-0.37%)
Feb 25, 2002 7.950 8.037 7.892 7.892 35,110 -0.18(-2.22%)
Feb 22, 2002 8.226 8.226 8.062 8.071 43,165 -0.14(-1.71%)
Feb 21, 2002 8.217 8.231 8.134 8.212 20,653 +0.03(+0.36%)
Feb 20, 2002 8.163 8.217 8.163 8.183 13,837 +0.03(+0.36%)
Feb 19, 2002 7.984 8.207 7.936 8.154 89,015 +0.23(+2.87%)
Feb 18, 2002 7.975 7.984 7.926 7.926 9,707 +0.00(+0.00%)
Feb 15, 2002 7.975 7.984 7.926 7.926 9,707 -0.04(-0.49%)
Feb 14, 2002 7.916 7.965 7.863 7.965 14,870 +0.07(+0.92%)
Feb 13, 2002 7.912 7.916 7.863 7.892 15,283 +0.00(+0.06%)
Feb 12, 2002 7.844 7.907 7.844 7.887 557,638 +0.05(+0.68%)
Feb 11, 2002 7.863 7.863 7.834 7.834 8,054 -0.02(-0.25%)
Feb 08, 2002 7.674 7.853 7.655 7.853 18,587 +0.11(+1.44%)
Feb 07, 2002 7.742 7.844 7.650 7.742 35,317 +0.05(+0.69%)
Feb 06, 2002 7.500 7.708 7.500 7.689 35,110 +0.14(+1.86%)
Feb 05, 2002 7.626 7.626 7.456 7.548 45,230 -0.15(-1.95%)
Feb 04, 2002 7.839 7.984 7.699 7.699 64,644 -0.12(-1.55%)
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.