Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Agree Realty Corp (NY: ADC )

61.27 +0.35 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 10.15 10.15 9.873 10.03 85,751 -0.03(-0.29%)
Aug 28, 2009 10.09 10.14 9.835 10.06 69,797 +0.03(+0.29%)
Aug 27, 2009 9.839 10.10 9.733 10.03 32,489 +0.14(+1.41%)
Aug 26, 2009 9.743 9.950 9.666 9.893 44,234 +0.11(+1.08%)
Aug 25, 2009 9.700 10.04 9.690 9.786 69,584 +0.10(+0.99%)
Aug 24, 2009 10.03 10.03 9.647 9.690 59,399 -0.27(-2.71%)
Aug 21, 2009 9.637 10.06 9.589 9.960 90,650 +0.47(+4.98%)
Aug 20, 2009 9.449 9.579 9.406 9.488 63,070 +0.04(+0.46%)
Aug 19, 2009 9.256 9.560 9.218 9.444 47,580 +0.10(+1.03%)
Aug 18, 2009 9.435 9.478 9.304 9.348 69,656 +0.02(+0.26%)
Aug 17, 2009 9.449 9.449 9.304 9.324 54,068 -0.23(-2.42%)
Aug 14, 2009 9.483 9.574 9.324 9.555 63,626 +0.10(+1.02%)
Aug 13, 2009 9.589 9.642 9.430 9.459 151,520 -0.03(-0.30%)
Aug 12, 2009 9.328 9.690 9.328 9.488 144,806 +0.09(+0.97%)
Aug 11, 2009 9.468 9.492 9.189 9.396 92,075 -0.04(-0.42%)
Aug 10, 2009 9.502 9.531 9.401 9.436 110,201 +0.00(+0.02%)
Aug 07, 2009 9.526 9.589 9.425 9.435 138,473 +0.04(+0.41%)
Aug 06, 2009 9.492 9.521 9.309 9.396 43,510 -0.03(-0.31%)
Aug 05, 2009 9.410 9.618 9.372 9.425 74,622 +0.04(+0.41%)
Aug 04, 2009 9.439 9.545 9.266 9.386 87,659 -0.09(-0.92%)
Aug 03, 2009 9.584 9.709 9.314 9.473 52,770 +0.06(+0.67%)
Jul 31, 2009 9.304 9.541 9.304 9.410 49,863 +0.10(+1.04%)
Jul 30, 2009 9.121 9.758 9.121 9.314 97,342 +0.29(+3.26%)
Jul 29, 2009 9.107 9.174 8.839 9.020 41,539 -0.18(-1.94%)
Jul 28, 2009 8.943 9.198 8.870 9.198 27,212 +0.20(+2.25%)
Jul 27, 2009 9.030 9.142 8.894 8.996 48,148 -0.03(-0.32%)
Jul 24, 2009 8.948 9.266 8.822 9.025 4,457 -0.03(-0.37%)
Jul 23, 2009 8.842 9.184 8.842 9.059 63,176 +0.19(+2.18%)
Jul 22, 2009 8.803 8.928 8.736 8.866 19,699 -0.03(-0.33%)
Jul 21, 2009 8.880 8.962 8.726 8.895 50,392 +0.11(+1.21%)
Jul 20, 2009 8.846 8.943 8.678 8.789 48,331 +0.00(+0.05%)
Jul 17, 2009 8.827 8.977 8.769 8.784 73,015 -0.05(-0.55%)
Jul 16, 2009 8.769 8.943 8.726 8.832 72,392 +0.03(+0.38%)
Jul 15, 2009 8.870 8.919 8.538 8.798 140,222 +0.02(+0.27%)
Jul 14, 2009 8.760 8.832 8.326 8.774 44,597 +0.05(+0.55%)
Jul 13, 2009 8.422 8.784 8.326 8.726 87,327 +0.39(+4.62%)
Jul 10, 2009 8.321 8.398 7.909 8.340 77,060 -0.07(-0.86%)
Jul 09, 2009 8.629 8.760 8.412 8.412 131,740 -0.16(-1.91%)
Jul 08, 2009 8.581 8.678 8.215 8.576 77,916 +0.08(+0.91%)
Jul 07, 2009 8.504 8.793 8.393 8.499 75,296 +0.02(+0.28%)
Jul 06, 2009 8.263 8.485 8.200 8.475 112,744 +0.23(+2.81%)
Jul 02, 2009 8.581 8.586 8.244 8.244 110,912 -0.51(-5.84%)
Jul 01, 2009 8.962 8.962 8.711 8.755 67,910 -0.08(-0.93%)
Jun 30, 2009 8.866 9.082 8.769 8.837 109,871 -0.01(-0.16%)
Jun 29, 2009 8.899 9.039 8.789 8.851 185,290 -0.09(-1.02%)
Jun 26, 2009 8.538 9.102 8.538 8.943 330,329 +0.10(+1.09%)
Jun 25, 2009 8.726 8.846 8.673 8.846 183,350 +0.37(+4.32%)
Jun 24, 2009 8.760 8.774 8.461 8.480 106,299 -0.15(-1.73%)
Jun 23, 2009 8.504 8.764 8.504 8.629 68,399 +0.19(+2.29%)
Jun 22, 2009 8.514 8.639 8.437 8.437 118,027 -0.13(-1.52%)
Jun 19, 2009 8.909 8.909 8.475 8.567 167,206 -0.15(-1.77%)
Jun 18, 2009 8.552 8.803 8.552 8.721 87,520 +0.13(+1.46%)
Jun 17, 2009 8.533 8.707 8.355 8.596 73,291 +0.09(+1.02%)
Jun 16, 2009 8.928 8.928 8.437 8.509 102,820 -0.28(-3.23%)
Jun 15, 2009 8.842 8.986 8.649 8.793 120,022 -0.13(-1.41%)
Jun 12, 2009 8.726 9.025 8.707 8.919 82,262 +0.13(+1.54%)
Jun 11, 2009 9.010 9.116 8.764 8.784 78,796 -0.21(-2.36%)
Jun 10, 2009 8.861 9.184 8.682 8.996 146,936 +0.28(+3.21%)
Jun 09, 2009 8.895 9.285 8.716 8.716 74,120 -0.10(-1.09%)
Jun 08, 2009 8.789 9.073 8.711 8.813 52,458 +0.13(+1.50%)
Jun 05, 2009 9.063 9.150 8.682 8.682 76,734 -0.24(-2.65%)
Jun 04, 2009 8.962 9.087 8.798 8.919 51,457 +0.01(+0.16%)
Jun 03, 2009 8.745 9.237 8.745 8.904 67,429 -0.02(-0.27%)
Jun 02, 2009 8.673 9.165 8.610 8.928 80,876 +0.17(+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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.