Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Agree Realty Corp (NY: ADC )

60.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
May 29, 2009 8.297 8.374 8.226 8.355 53,500 +0.06(+0.70%)
May 28, 2009 8.171 8.379 7.776 8.297 56,242 +0.22(+2.75%)
May 27, 2009 8.046 8.210 7.983 8.075 51,434 -0.07(-0.83%)
May 26, 2009 7.622 8.181 7.569 8.143 97,174 +0.58(+7.72%)
May 22, 2009 7.940 8.046 7.540 7.559 48,953 -0.33(-4.21%)
May 21, 2009 7.829 8.162 7.593 7.892 72,027 -0.07(-0.91%)
May 20, 2009 8.350 8.523 7.868 7.964 89,638 -0.26(-3.11%)
May 19, 2009 8.244 8.519 8.056 8.220 66,578 -0.11(-1.27%)
May 18, 2009 8.138 8.364 8.056 8.326 56,933 +0.29(+3.60%)
May 15, 2009 8.403 8.437 7.887 8.036 60,911 -0.27(-3.25%)
May 14, 2009 8.311 8.504 8.089 8.306 61,253 +0.03(+0.35%)
May 13, 2009 7.945 8.456 7.945 8.278 88,931 +0.15(+1.90%)
May 12, 2009 8.118 8.364 8.012 8.123 39,577 +0.10(+1.26%)
May 11, 2009 8.041 8.224 7.901 8.022 68,862 -0.26(-3.09%)
May 08, 2009 7.930 8.417 7.786 8.278 99,335 +0.56(+7.31%)
May 07, 2009 8.326 8.441 7.497 7.713 162,622 -0.41(-5.04%)
May 06, 2009 8.234 8.503 8.080 8.123 42,558 +0.05(+0.66%)
May 05, 2009 8.596 8.596 7.993 8.070 81,046 -0.64(-7.31%)
May 04, 2009 8.711 8.721 8.567 8.707 84,110 +0.73(+9.19%)
May 01, 2009 7.776 8.519 7.776 7.974 222,785 +0.28(+3.63%)
Apr 30, 2009 7.863 8.104 7.603 7.694 106,909 -0.17(-2.15%)
Apr 29, 2009 7.713 8.032 7.583 7.863 159,589 +0.27(+3.56%)
Apr 28, 2009 7.839 8.167 7.468 7.593 105,521 -0.34(-4.26%)
Apr 27, 2009 7.930 8.143 7.482 7.930 178,061 -0.30(-3.69%)
Apr 24, 2009 7.680 8.654 7.588 8.234 167,221 +0.65(+8.51%)
Apr 23, 2009 7.617 7.704 7.323 7.588 102,231 +0.02(+0.32%)
Apr 22, 2009 7.930 8.287 7.477 7.564 109,109 -0.54(-6.66%)
Apr 21, 2009 7.183 8.268 7.014 8.104 167,156 +0.80(+10.96%)
Apr 20, 2009 7.974 8.061 7.169 7.304 122,854 -0.94(-11.35%)
Apr 17, 2009 8.316 8.393 8.003 8.239 69,318 -0.07(-0.81%)
Apr 16, 2009 8.229 8.437 7.771 8.306 104,463 +0.18(+2.19%)
Apr 15, 2009 7.795 8.186 7.795 8.128 80,833 +0.33(+4.27%)
Apr 14, 2009 7.935 8.056 7.762 7.795 69,470 -0.15(-1.94%)
Apr 13, 2009 7.665 7.979 7.593 7.950 47,943 +0.11(+1.41%)
Apr 09, 2009 7.472 8.036 7.472 7.839 126,565 +0.66(+9.20%)
Apr 08, 2009 7.183 7.612 7.116 7.178 108,340 -0.08(-1.06%)
Apr 07, 2009 8.311 8.403 7.087 7.255 137,258 -0.95(-11.57%)
Apr 06, 2009 7.930 8.205 7.704 8.205 93,577 +0.19(+2.41%)
Apr 03, 2009 7.993 8.012 7.497 8.012 137,390 +0.03(+0.36%)
Apr 02, 2009 7.656 8.292 7.342 7.983 170,237 +0.57(+7.67%)
Apr 01, 2009 7.482 7.738 7.154 7.415 125,575 -0.15(-1.98%)
Mar 31, 2009 6.889 7.897 6.735 7.564 128,639 +0.78(+11.43%)
Mar 30, 2009 6.614 6.836 6.306 6.788 82,766 -0.65(-8.75%)
Mar 26, 2009 7.120 7.444 6.947 7.439 120,132 +0.32(+4.47%)
Mar 25, 2009 6.744 7.251 6.614 7.120 104,336 +0.49(+7.42%)
Mar 24, 2009 6.826 7.096 6.624 6.629 148,312 -0.38(-5.43%)
Mar 23, 2009 6.687 7.010 6.638 7.010 184,666 +1.12(+18.99%)
Mar 20, 2009 6.494 6.600 5.886 5.891 180,229 -0.51(-7.98%)
Mar 19, 2009 6.870 7.145 6.354 6.402 150,664 -0.46(-6.68%)
Mar 18, 2009 6.344 6.879 6.089 6.860 118,062 +0.45(+7.07%)
Mar 17, 2009 6.012 6.412 5.709 6.407 143,918 +0.37(+6.15%)
Mar 16, 2009 5.853 6.373 5.481 6.036 223,617 +0.29(+5.03%)
Mar 13, 2009 5.091 5.800 4.696 5.747 0 +0.71(+14.07%)
Mar 12, 2009 4.696 5.226 4.599 5.038 145,171 +0.29(+6.09%)
Mar 11, 2009 5.665 5.665 4.630 4.749 160,919 -0.88(-15.67%)
Mar 10, 2009 4.879 5.631 4.792 5.631 165,227 +0.94(+20.16%)
Mar 09, 2009 4.628 5.086 4.508 4.686 193,452 -0.38(-7.43%)
Mar 06, 2009 4.580 5.062 4.339 5.062 0 +0.55(+12.30%)
Mar 05, 2009 4.536 4.927 4.455 4.508 69,640 -0.36(-7.43%)
Mar 04, 2009 5.052 5.052 4.247 4.869 132,103 -0.43(-8.10%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.