Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agree Realty Corp (NY: ADC )

60.46 +0.35 (+0.58%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 11, 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 (%)
Feb 28, 2002 7.834 8.041 7.834 8.027 21,572 +0.19(+2.40%)
Feb 27, 2002 7.752 7.839 7.718 7.839 25,098 +0.01(+0.12%)
Feb 26, 2002 7.858 7.906 7.810 7.829 31,736 -0.03(-0.37%)
Feb 25, 2002 7.916 8.003 7.858 7.858 35,262 -0.18(-2.22%)
Feb 22, 2002 8.191 8.191 8.027 8.036 43,352 -0.14(-1.71%)
Feb 21, 2002 8.181 8.196 8.099 8.176 20,742 +0.03(+0.36%)
Feb 20, 2002 8.128 8.181 8.128 8.147 13,897 +0.03(+0.36%)
Feb 19, 2002 7.950 8.171 7.901 8.118 89,402 +0.23(+2.87%)
Feb 18, 2002 7.940 7.950 7.892 7.892 9,749 +0.00(+0.00%)
Feb 15, 2002 7.940 7.950 7.892 7.892 9,749 -0.04(-0.49%)
Feb 14, 2002 7.882 7.930 7.829 7.930 14,934 +0.07(+0.92%)
Feb 13, 2002 7.877 7.882 7.829 7.858 15,349 +0.00(+0.06%)
Feb 12, 2002 7.810 7.873 7.810 7.853 560,059 +0.05(+0.68%)
Feb 11, 2002 7.829 7.829 7.800 7.800 8,089 -0.02(-0.25%)
Feb 08, 2002 7.641 7.820 7.622 7.820 18,668 +0.11(+1.44%)
Feb 07, 2002 7.709 7.810 7.617 7.709 35,470 +0.05(+0.69%)
Feb 06, 2002 7.468 7.675 7.468 7.656 35,262 +0.14(+1.86%)
Feb 05, 2002 7.593 7.593 7.424 7.516 45,427 -0.15(-1.95%)
Feb 04, 2002 7.805 7.950 7.665 7.665 64,925 -0.12(-1.55%)
Feb 01, 2002 7.588 7.786 7.564 7.786 746,745 +0.22(+2.87%)
Jan 31, 2002 7.448 7.569 7.362 7.569 43,975 +0.17(+2.28%)
Jan 30, 2002 7.337 7.448 7.280 7.400 25,098 +0.05(+0.66%)
Jan 29, 2002 7.376 7.521 7.333 7.352 746,745 -0.01(-0.13%)
Jan 28, 2002 7.313 7.376 7.227 7.362 37,337 +0.06(+0.79%)
Jan 25, 2002 7.260 7.328 7.183 7.304 29,869 +0.09(+1.27%)
Jan 24, 2002 7.227 7.304 7.116 7.212 61,813 +0.03(+0.40%)
Jan 23, 2002 7.087 7.227 7.000 7.183 93,343 +0.02(+0.34%)
Jan 22, 2002 7.241 7.323 6.990 7.159 156,609 -0.34(-4.50%)
Jan 21, 2002 7.135 7.497 7.092 7.497 60,154 +0.00(+0.00%)
Jan 18, 2002 7.135 7.497 7.092 7.497 60,154 +0.41(+5.78%)
Jan 17, 2002 6.952 7.217 6.952 7.087 92,928 +0.12(+1.66%)
Jan 16, 2002 7.111 7.111 6.952 6.971 115,745 -0.14(-1.97%)
Jan 15, 2002 7.111 7.183 6.942 7.111 9,064,664 -0.05(-0.74%)
Jan 14, 2002 7.569 7.588 7.116 7.164 93,135 -0.28(-3.82%)
Jan 11, 2002 7.786 7.786 7.410 7.448 111,597 -0.48(-6.08%)
Jan 10, 2002 8.118 8.123 7.930 7.930 28,625 -0.98(-11.03%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.