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 )

58.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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, 2009 7.896 8.138 7.634 7.726 106,465 -0.17(-2.15%)
Apr 29, 2009 7.746 8.065 7.615 7.896 158,927 +0.27(+3.56%)
Apr 28, 2009 7.871 8.201 7.499 7.625 105,083 -0.34(-4.26%)
Apr 27, 2009 7.963 8.176 7.513 7.963 177,322 -0.30(-3.69%)
Apr 24, 2009 7.712 8.690 7.620 8.268 166,527 +0.65(+8.51%)
Apr 23, 2009 7.649 7.736 7.353 7.620 101,807 +0.02(+0.32%)
Apr 22, 2009 7.963 8.322 7.508 7.596 108,657 -0.54(-6.66%)
Apr 21, 2009 7.213 8.302 7.044 8.138 166,463 +0.80(+10.96%)
Apr 20, 2009 8.007 8.094 7.199 7.334 122,344 -0.94(-11.35%)
Apr 17, 2009 8.351 8.428 8.036 8.273 69,031 -0.07(-0.81%)
Apr 16, 2009 8.264 8.472 7.804 8.341 104,030 +0.18(+2.19%)
Apr 15, 2009 7.828 8.220 7.828 8.162 80,497 +0.33(+4.27%)
Apr 14, 2009 7.968 8.089 7.794 7.828 69,181 -0.15(-1.94%)
Apr 13, 2009 7.697 8.012 7.625 7.983 47,744 +0.11(+1.41%)
Apr 09, 2009 7.504 8.070 7.504 7.871 126,040 +0.66(+9.20%)
Apr 08, 2009 7.213 7.644 7.145 7.208 107,890 -0.08(-1.06%)
Apr 07, 2009 8.346 8.438 7.116 7.286 136,688 -0.95(-11.57%)
Apr 06, 2009 7.963 8.239 7.736 8.239 93,189 +0.19(+2.41%)
Apr 03, 2009 8.026 8.046 7.528 8.046 136,820 +0.03(+0.36%)
Apr 02, 2009 7.688 8.327 7.373 8.017 169,531 +0.57(+7.67%)
Apr 01, 2009 7.513 7.770 7.184 7.445 125,054 -0.15(-1.98%)
Mar 31, 2009 6.918 7.930 6.763 7.596 128,105 +0.78(+11.43%)
Mar 30, 2009 6.642 6.865 6.332 6.816 82,423 -0.65(-8.75%)
Mar 26, 2009 7.150 7.475 6.976 7.470 119,634 +0.32(+4.47%)
Mar 25, 2009 6.773 7.281 6.642 7.150 103,904 +0.49(+7.42%)
Mar 24, 2009 6.855 7.126 6.652 6.656 147,696 -0.38(-5.43%)
Mar 23, 2009 6.714 7.039 6.666 7.039 183,899 +1.12(+18.99%)
Mar 20, 2009 6.521 6.627 5.911 5.916 179,481 -0.51(-7.98%)
Mar 19, 2009 6.898 7.174 6.380 6.429 150,039 -0.46(-6.68%)
Mar 18, 2009 6.371 6.908 6.114 6.889 117,572 +0.46(+7.07%)
Mar 17, 2009 6.037 6.439 5.733 6.434 143,321 +0.37(+6.15%)
Mar 16, 2009 5.877 6.400 5.504 6.061 222,689 +0.29(+5.03%)
Mar 13, 2009 5.112 5.824 4.715 5.770 0 +0.71(+14.07%)
Mar 12, 2009 4.715 5.248 4.618 5.059 144,569 +0.29(+6.09%)
Mar 11, 2009 5.688 5.688 4.649 4.768 160,251 -0.89(-15.67%)
Mar 10, 2009 4.899 5.654 4.812 5.654 164,542 +0.95(+20.16%)
Mar 09, 2009 4.647 5.107 4.526 4.705 192,650 -0.38(-7.43%)
Mar 06, 2009 4.599 5.083 4.357 5.083 0 +0.56(+12.30%)
Mar 05, 2009 4.555 4.947 4.473 4.526 69,351 -0.36(-7.43%)
Mar 04, 2009 5.073 5.073 4.265 4.889 131,555 -0.43(-8.10%)
Mar 02, 2009 5.199 5.630 5.199 5.320 102,305 -0.30(-5.34%)
Feb 27, 2009 5.616 5.790 5.422 5.620 0 -0.12(-2.11%)
Feb 26, 2009 5.611 5.988 5.611 5.741 73,067 +0.13(+2.33%)
Feb 25, 2009 5.664 6.119 5.567 5.611 60,068 -0.21(-3.58%)
Feb 24, 2009 5.456 5.911 5.291 5.819 119,274 +0.33(+6.00%)
Feb 23, 2009 5.538 5.862 4.831 5.490 161,617 +0.01(+0.27%)
Feb 20, 2009 6.104 6.453 5.388 5.475 0 -0.79(-12.66%)
Feb 19, 2009 6.937 6.947 6.255 6.269 81,807 -0.45(-6.63%)
Feb 18, 2009 7.305 7.305 6.632 6.714 107,539 -0.44(-6.16%)
Feb 17, 2009 7.649 7.649 6.695 7.155 115,366 -0.53(-6.87%)
Feb 13, 2009 7.528 7.939 7.489 7.683 0 +0.08(+1.08%)
Feb 12, 2009 7.242 7.668 6.966 7.600 85,794 +0.43(+5.94%)
Feb 11, 2009 6.884 7.450 6.884 7.174 45,672 +0.35(+5.11%)
Feb 10, 2009 7.078 7.581 6.724 6.826 65,798 -0.34(-4.79%)
Feb 09, 2009 7.034 7.392 6.981 7.170 35,502 -0.19(-2.57%)
Feb 06, 2009 6.966 7.528 6.858 7.358 0 +0.36(+5.19%)
Feb 05, 2009 7.136 7.329 6.758 6.995 70,830 -0.20(-2.82%)
Feb 04, 2009 7.871 7.871 7.092 7.199 72,873 -0.45(-5.83%)
Feb 03, 2009 7.644 7.889 7.533 7.644 82,317 +0.14(+1.81%)
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.