Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Agree Realty Corp (NY: ADC )

60.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2009 11.13 11.31 11.04 11.30 112,636 +0.08(+0.69%)
Oct 29, 2009 10.88 11.23 10.85 11.22 51,098 +0.41(+3.76%)
Oct 28, 2009 10.98 11.15 10.75 10.81 48,460 -0.21(-1.89%)
Oct 27, 2009 10.85 11.22 10.85 11.02 42,246 -0.03(-0.26%)
Oct 26, 2009 11.08 11.16 10.96 11.05 43,758 +0.01(+0.09%)
Oct 23, 2009 10.99 11.33 10.94 11.04 105,569 -0.15(-1.38%)
Oct 22, 2009 11.18 11.25 10.89 11.19 66,245 +0.02(+0.22%)
Oct 21, 2009 10.92 11.51 10.92 11.17 68,298 +0.27(+2.44%)
Oct 20, 2009 10.87 11.07 10.87 10.90 61,160 -0.46(-4.01%)
Oct 19, 2009 11.03 11.45 11.00 11.36 61,334 +0.47(+4.36%)
Oct 16, 2009 10.73 11.01 10.73 10.88 75,638 +0.07(+0.67%)
Oct 15, 2009 10.65 11.02 10.64 10.81 56,412 +0.11(+1.04%)
Oct 14, 2009 10.82 10.86 10.65 10.70 32,266 +0.12(+1.10%)
Oct 13, 2009 10.73 10.82 10.49 10.58 77,612 -0.18(-1.71%)
Oct 12, 2009 11.15 11.37 10.68 10.77 33,941 -0.32(-2.88%)
Oct 09, 2009 10.90 11.24 10.90 11.09 31,760 -0.21(-1.84%)
Oct 08, 2009 11.14 11.51 10.99 11.30 65,216 +0.46(+4.20%)
Oct 07, 2009 10.69 10.98 10.69 10.84 76,786 +0.03(+0.27%)
Oct 06, 2009 10.75 11.06 10.57 10.81 78,079 +0.35(+3.33%)
Oct 05, 2009 10.22 10.59 10.22 10.46 66,677 +0.29(+2.86%)
Oct 02, 2009 10.23 10.47 10.16 10.17 111,042 -0.23(-2.19%)
Oct 01, 2009 11.01 11.01 10.35 10.40 155,135 -0.70(-6.32%)
Sep 30, 2009 11.41 11.42 11.06 11.10 100,381 -0.33(-2.88%)
Sep 29, 2009 11.81 11.81 11.07 11.43 107,944 -0.23(-1.95%)
Sep 28, 2009 11.60 11.95 10.99 11.66 85,279 -0.08(-0.66%)
Sep 25, 2009 11.70 11.80 11.55 11.74 124,060 +0.03(+0.29%)
Sep 24, 2009 11.72 11.82 11.55 11.70 102,392 +0.00(+0.04%)
Sep 23, 2009 11.91 11.99 11.70 11.70 58,221 -0.22(-1.83%)
Sep 22, 2009 11.84 12.05 11.67 11.92 100,060 +0.22(+1.90%)
Sep 21, 2009 11.63 11.72 11.62 11.69 78,532 +0.06(+0.54%)
Sep 18, 2009 11.76 11.86 11.63 11.63 116,486 -0.06(-0.50%)
Sep 17, 2009 11.53 12.10 11.50 11.69 117,168 +0.18(+1.60%)
Sep 16, 2009 11.13 11.71 11.01 11.50 87,472 +0.50(+4.53%)
Sep 15, 2009 10.81 11.22 10.49 11.01 112,899 +0.23(+2.11%)
Sep 14, 2009 10.19 10.83 10.19 10.78 52,983 +0.44(+4.26%)
Sep 11, 2009 10.33 10.61 10.28 10.34 42,772 +0.01(+0.09%)
Sep 10, 2009 10.15 10.41 10.02 10.33 96,076 +0.19(+1.86%)
Sep 09, 2009 10.14 10.25 9.931 10.14 68,932 +0.06(+0.58%)
Sep 08, 2009 9.848 10.19 9.795 10.08 58,000 +0.38(+3.89%)
Sep 04, 2009 9.238 9.781 9.233 9.703 62,310 +0.05(+0.50%)
Sep 03, 2009 9.722 9.727 9.490 9.655 41,502 +0.02(+0.25%)
Sep 02, 2009 9.689 9.974 9.519 9.630 57,763 -0.03(-0.30%)
Sep 01, 2009 10.03 10.26 9.500 9.659 137,154 -0.42(-4.13%)
Aug 31, 2009 10.19 10.19 9.916 10.08 85,380 -0.03(-0.29%)
Aug 28, 2009 10.13 10.19 9.877 10.10 69,496 +0.03(+0.29%)
Aug 27, 2009 9.882 10.15 9.776 10.08 32,349 +0.14(+1.41%)
Aug 26, 2009 9.785 9.994 9.708 9.935 44,043 +0.11(+1.08%)
Aug 25, 2009 9.742 10.08 9.732 9.829 69,283 +0.10(+1.00%)
Aug 24, 2009 10.07 10.07 9.689 9.732 59,142 -0.27(-2.71%)
Aug 21, 2009 9.679 10.10 9.630 10.00 90,258 +0.47(+4.98%)
Aug 20, 2009 9.490 9.621 9.446 9.529 62,798 +0.04(+0.46%)
Aug 19, 2009 9.296 9.601 9.258 9.485 47,374 +0.10(+1.03%)
Aug 18, 2009 9.476 9.519 9.345 9.388 69,355 +0.02(+0.26%)
Aug 17, 2009 9.490 9.490 9.345 9.364 53,834 -0.23(-2.42%)
Aug 14, 2009 9.524 9.616 9.364 9.597 63,351 +0.10(+1.02%)
Aug 13, 2009 9.630 9.684 9.471 9.500 150,865 -0.03(-0.30%)
Aug 12, 2009 9.369 9.732 9.369 9.529 144,180 +0.09(+0.97%)
Aug 11, 2009 9.509 9.534 9.229 9.437 91,677 -0.04(-0.42%)
Aug 10, 2009 9.543 9.572 9.442 9.477 109,724 +0.00(+0.02%)
Aug 07, 2009 9.567 9.630 9.466 9.476 137,875 +0.04(+0.41%)
Aug 06, 2009 9.534 9.563 9.349 9.437 43,322 -0.03(-0.31%)
Aug 05, 2009 9.451 9.659 9.413 9.466 74,300 +0.04(+0.41%)
Aug 04, 2009 9.480 9.587 9.306 9.427 87,280 -0.09(-0.92%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.