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 +0.17 (+0.28%)
Official Closing Price Updated: 4:10 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 (%)
Jul 31, 2009 9.343 9.580 9.343 9.450 49,657 +0.10(+1.04%)
Jul 30, 2009 9.159 9.798 9.159 9.353 96,938 +0.30(+3.26%)
Jul 29, 2009 9.145 9.212 8.875 9.058 41,367 -0.18(-1.94%)
Jul 28, 2009 8.980 9.237 8.907 9.237 27,099 +0.20(+2.25%)
Jul 27, 2009 9.067 9.180 8.931 9.033 47,948 -0.03(-0.32%)
Jul 24, 2009 8.985 9.304 8.859 9.062 4,439 -0.03(-0.37%)
Jul 23, 2009 8.878 9.222 8.878 9.096 62,914 +0.19(+2.18%)
Jul 22, 2009 8.840 8.966 8.772 8.903 19,617 -0.03(-0.33%)
Jul 21, 2009 8.917 8.999 8.762 8.932 50,183 +0.11(+1.21%)
Jul 20, 2009 8.883 8.980 8.714 8.825 48,130 +0.00(+0.05%)
Jul 17, 2009 8.864 9.014 8.806 8.820 72,712 -0.05(-0.55%)
Jul 16, 2009 8.806 8.980 8.762 8.869 72,092 +0.03(+0.38%)
Jul 15, 2009 8.907 8.956 8.573 8.835 139,640 +0.02(+0.27%)
Jul 14, 2009 8.796 8.869 8.360 8.811 44,412 +0.05(+0.55%)
Jul 13, 2009 8.457 8.820 8.360 8.762 86,965 +0.39(+4.62%)
Jul 10, 2009 8.356 8.433 7.942 8.375 76,740 -0.07(-0.86%)
Jul 09, 2009 8.665 8.796 8.448 8.448 131,193 -0.16(-1.91%)
Jul 08, 2009 8.617 8.714 8.249 8.612 77,593 +0.08(+0.91%)
Jul 07, 2009 8.540 8.830 8.428 8.535 74,984 +0.02(+0.28%)
Jul 06, 2009 8.297 8.520 8.235 8.510 112,276 +0.23(+2.81%)
Jul 02, 2009 8.617 8.622 8.278 8.278 110,452 -0.51(-5.84%)
Jul 01, 2009 8.999 8.999 8.748 8.791 67,628 -0.08(-0.93%)
Jun 30, 2009 8.903 9.120 8.806 8.874 109,415 -0.01(-0.16%)
Jun 29, 2009 8.936 9.077 8.825 8.888 184,521 -0.09(-1.02%)
Jun 26, 2009 8.573 9.140 8.573 8.980 328,958 +0.10(+1.09%)
Jun 25, 2009 8.762 8.883 8.709 8.883 182,590 +0.37(+4.32%)
Jun 24, 2009 8.796 8.811 8.496 8.515 105,858 -0.15(-1.73%)
Jun 23, 2009 8.540 8.801 8.540 8.665 68,116 +0.19(+2.29%)
Jun 22, 2009 8.549 8.675 8.472 8.472 117,537 -0.13(-1.52%)
Jun 19, 2009 8.946 8.946 8.510 8.602 166,513 -0.15(-1.77%)
Jun 18, 2009 8.588 8.840 8.588 8.757 87,157 +0.13(+1.46%)
Jun 17, 2009 8.569 8.743 8.389 8.632 72,986 +0.09(+1.02%)
Jun 16, 2009 8.966 8.966 8.472 8.544 102,394 -0.29(-3.23%)
Jun 15, 2009 8.878 9.024 8.685 8.830 119,524 -0.13(-1.41%)
Jun 12, 2009 8.762 9.062 8.743 8.956 81,921 +0.14(+1.54%)
Jun 11, 2009 9.048 9.154 8.801 8.820 78,469 -0.21(-2.36%)
Jun 10, 2009 8.898 9.222 8.719 9.033 146,327 +0.28(+3.21%)
Jun 09, 2009 8.932 9.324 8.753 8.753 73,813 -0.10(-1.09%)
Jun 08, 2009 8.825 9.111 8.748 8.849 52,241 +0.13(+1.50%)
Jun 05, 2009 9.101 9.188 8.719 8.719 76,416 -0.24(-2.65%)
Jun 04, 2009 8.999 9.125 8.835 8.956 51,243 +0.01(+0.16%)
Jun 03, 2009 8.782 9.275 8.782 8.941 67,149 -0.02(-0.27%)
Jun 02, 2009 8.709 9.203 8.646 8.966 80,541 +0.17(+1.98%)
Jun 01, 2009 8.472 9.096 8.394 8.791 171,113 +0.40(+4.79%)
May 29, 2009 8.331 8.409 8.260 8.389 53,278 +0.06(+0.70%)
May 28, 2009 8.206 8.414 7.809 8.331 56,009 +0.22(+2.75%)
May 27, 2009 8.080 8.244 8.017 8.109 51,220 -0.07(-0.83%)
May 26, 2009 7.654 8.215 7.600 8.176 96,771 +0.59(+7.72%)
May 22, 2009 7.973 8.080 7.571 7.591 48,750 -0.33(-4.22%)
May 21, 2009 7.862 8.196 7.625 7.925 71,728 -0.07(-0.91%)
May 20, 2009 8.385 8.559 7.901 7.997 89,266 -0.26(-3.11%)
May 19, 2009 8.278 8.554 8.089 8.254 66,302 -0.11(-1.27%)
May 18, 2009 8.172 8.399 8.089 8.360 56,696 +0.29(+3.60%)
May 15, 2009 8.438 8.472 7.920 8.070 60,658 -0.27(-3.25%)
May 14, 2009 8.346 8.540 8.123 8.341 60,999 +0.03(+0.35%)
May 13, 2009 7.978 8.491 7.978 8.312 88,562 +0.15(+1.90%)
May 12, 2009 8.152 8.399 8.046 8.157 39,413 +0.10(+1.26%)
May 11, 2009 8.075 8.259 7.934 8.055 68,576 -0.26(-3.09%)
May 08, 2009 7.963 8.452 7.818 8.312 98,923 +0.57(+7.31%)
May 07, 2009 8.360 8.477 7.528 7.746 161,947 -0.41(-5.04%)
May 06, 2009 8.268 8.538 8.114 8.157 42,381 +0.05(+0.66%)
May 05, 2009 8.632 8.632 8.026 8.104 80,710 -0.64(-7.31%)
May 04, 2009 8.748 8.757 8.602 8.743 83,761 +0.74(+9.19%)
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.