Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Agree Realty Corp (NY: ADC )

60.11 -1.04 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.