Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 +0.75 (+1.25%)
Official Closing 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 (%)
Jan 30, 2009 6.894 7.005 6.609 6.629 0 -0.15(-2.27%)
Jan 29, 2009 7.145 7.217 6.754 6.783 65,958 -0.39(-5.44%)
Jan 28, 2009 7.231 7.694 6.904 7.174 74,002 +0.13(+1.78%)
Jan 27, 2009 7.670 7.868 7.029 7.048 77,595 -0.62(-8.11%)
Jan 26, 2009 7.444 7.969 7.294 7.670 68,304 +0.22(+2.98%)
Jan 23, 2009 6.619 7.689 6.523 7.448 141,804 +0.79(+11.79%)
Jan 22, 2009 7.039 7.270 6.614 6.663 70,830 -0.58(-8.05%)
Jan 21, 2009 6.508 7.275 6.455 7.246 73,934 +0.86(+13.43%)
Jan 20, 2009 6.489 6.585 6.320 6.388 85,324 -0.21(-3.21%)
Jan 16, 2009 6.957 6.957 6.412 6.600 0 -0.25(-3.66%)
Jan 15, 2009 6.330 7.294 6.248 6.851 108,587 +0.51(+8.06%)
Jan 14, 2009 7.125 7.125 6.311 6.340 72,681 -0.87(-12.04%)
Jan 13, 2009 6.831 7.472 6.831 7.207 81,231 +0.31(+4.47%)
Jan 12, 2009 7.231 7.337 6.817 6.899 73,840 -0.40(-5.48%)
Jan 09, 2009 7.810 7.858 7.299 7.299 72,274 -0.50(-6.37%)
Jan 08, 2009 8.080 8.128 7.735 7.795 107,854 -0.37(-4.49%)
Jan 07, 2009 9.160 9.203 8.032 8.162 107,832 -1.15(-12.37%)
Jan 06, 2009 9.121 9.555 8.981 9.314 91,924 +0.38(+4.21%)
Jan 05, 2009 8.089 8.996 8.089 8.938 91,743 +0.56(+6.67%)
Jan 02, 2009 8.764 8.798 8.302 8.379 0 -0.36(-4.14%)
Jan 01, 2009 8.297 8.967 8.220 8.740 0 +0.00(+0.00%)
Dec 31, 2008 8.297 8.967 8.220 8.740 106,247 +0.46(+5.59%)
Dec 30, 2008 7.955 8.278 7.762 8.278 44,582 +0.22(+2.69%)
Dec 29, 2008 9.208 9.208 7.844 8.061 95,346 -1.14(-12.37%)
Dec 26, 2008 8.808 9.247 8.668 9.198 0 +0.39(+4.43%)
Dec 24, 2008 8.866 8.866 8.504 8.808 34,678 -0.06(-0.65%)
Dec 23, 2008 8.085 8.962 8.051 8.866 121,806 +0.86(+10.72%)
Dec 22, 2008 7.603 8.008 7.492 8.008 86,058 +0.29(+3.81%)
Dec 19, 2008 7.709 8.176 7.675 7.713 206,927 +0.33(+4.51%)
Dec 18, 2008 7.877 7.979 7.169 7.381 100,845 -0.44(-5.67%)
Dec 17, 2008 8.123 8.374 7.718 7.824 146,770 -0.55(-6.56%)
Dec 16, 2008 7.328 8.374 7.029 8.374 188,219 +1.07(+14.65%)
Dec 15, 2008 7.713 7.998 6.942 7.304 80,183 -0.42(-5.43%)
Dec 12, 2008 6.870 7.723 6.851 7.723 0 +0.61(+8.54%)
Dec 11, 2008 7.424 7.882 7.116 7.116 114,552 -0.54(-6.99%)
Dec 10, 2008 7.858 7.926 7.227 7.651 98,468 -0.07(-0.87%)
Dec 09, 2008 7.231 8.244 7.231 7.718 230,225 -0.41(-5.04%)
Dec 08, 2008 6.687 8.374 6.687 8.128 249,718 +1.31(+19.24%)
Dec 05, 2008 6.055 6.817 5.906 6.817 0 +0.76(+12.58%)
Dec 04, 2008 6.817 7.010 5.867 6.055 148,969 -0.76(-11.17%)
Dec 03, 2008 6.190 6.889 5.824 6.817 263,188 +0.79(+13.12%)
Dec 02, 2008 4.826 6.089 4.720 6.026 222,839 +1.35(+29.00%)
Dec 01, 2008 6.629 6.629 4.633 4.671 231,584 -1.92(-29.11%)
Nov 28, 2008 6.267 6.590 5.925 6.590 75,711 +0.11(+1.71%)
Nov 26, 2008 5.419 6.479 5.399 6.479 102,719 +0.91(+16.36%)
Nov 25, 2008 5.568 5.689 5.158 5.568 144,362 -0.08(-1.45%)
Nov 24, 2008 5.375 5.737 4.999 5.650 190,669 +0.15(+2.81%)
Nov 21, 2008 4.768 5.751 4.025 5.496 295,808 +0.93(+20.25%)
Nov 20, 2008 4.821 5.245 4.498 4.570 165,084 -0.40(-7.96%)
Nov 19, 2008 5.284 5.380 4.966 4.966 135,399 -0.34(-6.36%)
Nov 18, 2008 5.607 5.920 4.720 5.303 365,907 -0.29(-5.17%)
Nov 17, 2008 6.161 6.267 5.462 5.592 234,880 -0.62(-9.94%)
Nov 14, 2008 7.207 7.207 6.156 6.209 0 -1.06(-14.59%)
Nov 13, 2008 7.019 7.270 6.296 7.270 183,404 +0.27(+3.79%)
Nov 12, 2008 7.718 7.718 6.952 7.005 138,689 -0.72(-9.30%)
Nov 11, 2008 8.412 8.412 7.598 7.723 156,758 -0.81(-9.54%)
Nov 10, 2008 9.039 9.039 8.509 8.538 164,282 -0.56(-6.15%)
Nov 07, 2008 8.991 9.227 8.827 9.097 0 +0.01(+0.16%)
Nov 06, 2008 8.870 9.333 8.543 9.083 135,200 +0.21(+2.39%)
Nov 05, 2008 9.488 9.488 8.866 8.870 110,947 -0.80(-8.23%)
Nov 04, 2008 9.989 9.999 9.266 9.666 87,705 -0.08(-0.84%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.