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 )

74.45 +0.32 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 8.784 9.007 8.784 8.884 52,819 +0.09(+1.04%)
Jul 30, 2009 8.611 9.212 8.611 8.793 103,112 +0.28(+3.26%)
Jul 29, 2009 8.597 8.661 8.344 8.515 44,001 -0.17(-1.94%)
Jul 28, 2009 8.442 8.684 8.374 8.684 28,825 +0.19(+2.25%)
Jul 27, 2009 8.524 8.630 8.397 8.492 51,002 -0.03(-0.32%)
Jul 24, 2009 8.447 8.747 8.329 8.520 4,721 -0.03(-0.37%)
Jul 23, 2009 8.347 8.670 8.347 8.552 66,921 +0.18(+2.18%)
Jul 22, 2009 8.310 8.429 8.247 8.370 20,867 -0.03(-0.33%)
Jul 21, 2009 8.383 8.461 8.238 8.397 53,379 +0.10(+1.21%)
Jul 20, 2009 8.351 8.442 8.192 8.297 51,195 +0.00(+0.05%)
Jul 17, 2009 8.333 8.474 8.279 8.292 77,342 -0.05(-0.55%)
Jul 16, 2009 8.279 8.442 8.238 8.338 76,683 +0.03(+0.38%)
Jul 15, 2009 8.374 8.420 8.060 8.306 148,533 +0.02(+0.27%)
Jul 14, 2009 8.269 8.338 7.860 8.283 47,240 +0.05(+0.55%)
Jul 13, 2009 7.951 8.292 7.860 8.238 92,503 +0.36(+4.62%)
Jul 10, 2009 7.855 7.928 7.466 7.873 81,627 -0.07(-0.86%)
Jul 09, 2009 8.147 8.269 7.942 7.942 139,549 -0.15(-1.91%)
Jul 08, 2009 8.101 8.192 7.755 8.097 82,535 +0.07(+0.91%)
Jul 07, 2009 8.028 8.301 7.924 8.024 79,759 +0.02(+0.28%)
Jul 06, 2009 7.801 8.010 7.742 8.001 119,426 +0.22(+2.81%)
Jul 02, 2009 8.101 8.106 7.782 7.782 117,486 -0.48(-5.84%)
Jul 01, 2009 8.461 8.461 8.224 8.265 71,935 -0.08(-0.93%)
Jun 30, 2009 8.370 8.574 8.279 8.342 116,383 -0.01(-0.16%)
Jun 29, 2009 8.401 8.533 8.297 8.356 196,273 -0.09(-1.02%)
Jun 26, 2009 8.060 8.593 8.060 8.442 349,908 +0.32(+3.92%)
Jun 25, 2009 8.013 8.124 7.964 8.124 199,658 +0.34(+4.32%)
Jun 24, 2009 8.044 8.057 7.770 7.787 115,753 -0.14(-1.73%)
Jun 23, 2009 7.809 8.049 7.809 7.925 74,483 +0.18(+2.29%)
Jun 22, 2009 7.818 7.933 7.748 7.748 128,525 -0.12(-1.52%)
Jun 19, 2009 8.181 8.181 7.783 7.867 182,078 -0.14(-1.77%)
Jun 18, 2009 7.854 8.084 7.854 8.009 95,305 +0.12(+1.46%)
Jun 17, 2009 7.836 7.995 7.672 7.894 79,809 +0.08(+1.02%)
Jun 16, 2009 8.199 8.199 7.748 7.814 111,965 -0.26(-3.23%)
Jun 15, 2009 8.119 8.252 7.942 8.075 130,698 -0.12(-1.41%)
Jun 12, 2009 8.013 8.288 7.995 8.190 89,579 +0.12(+1.54%)
Jun 11, 2009 8.274 8.372 8.049 8.066 85,804 -0.19(-2.36%)
Jun 10, 2009 8.137 8.434 7.973 8.261 160,005 +0.26(+3.21%)
Jun 09, 2009 8.168 8.527 8.004 8.004 80,713 -0.09(-1.09%)
Jun 08, 2009 8.071 8.332 8.000 8.093 57,124 +0.12(+1.50%)
Jun 05, 2009 8.323 8.403 7.973 7.973 83,559 -0.22(-2.65%)
Jun 04, 2009 8.230 8.345 8.080 8.190 56,033 +0.01(+0.16%)
Jun 03, 2009 8.031 8.482 8.031 8.177 73,426 -0.02(-0.27%)
Jun 02, 2009 7.964 8.416 7.907 8.199 88,070 +0.16(+1.98%)
Jun 01, 2009 7.748 8.319 7.677 8.040 187,109 +0.37(+4.79%)
May 29, 2009 7.619 7.690 7.554 7.672 58,258 +0.05(+0.70%)
May 28, 2009 7.504 7.694 7.141 7.619 61,244 +0.20(+2.75%)
May 27, 2009 7.389 7.539 7.331 7.415 56,008 -0.06(-0.83%)
May 26, 2009 6.999 7.513 6.951 7.477 105,817 +0.54(+7.72%)
May 22, 2009 7.292 7.389 6.924 6.942 53,307 -0.31(-4.21%)
May 21, 2009 7.190 7.495 6.973 7.247 78,434 -0.07(-0.91%)
May 20, 2009 7.668 7.827 7.225 7.314 97,611 -0.23(-3.11%)
May 19, 2009 7.570 7.823 7.398 7.548 72,500 -0.10(-1.27%)
May 18, 2009 7.473 7.681 7.398 7.646 61,997 +0.27(+3.60%)
May 15, 2009 7.717 7.748 7.243 7.380 66,329 -0.25(-3.25%)
May 14, 2009 7.632 7.809 7.429 7.628 66,702 +0.03(+0.35%)
May 13, 2009 7.296 7.765 7.296 7.601 96,841 +0.14(+1.90%)
May 12, 2009 7.455 7.681 7.358 7.460 43,097 +0.09(+1.26%)
May 11, 2009 7.384 7.553 7.256 7.367 74,987 -0.23(-3.09%)
May 08, 2009 7.283 7.730 7.150 7.601 108,171 +0.52(+7.31%)
May 07, 2009 7.646 7.752 6.884 7.083 177,086 -0.38(-5.04%)
May 06, 2009 7.562 7.808 7.420 7.460 46,343 +0.05(+0.66%)
May 05, 2009 7.894 7.894 7.340 7.411 88,255 -0.58(-7.31%)
May 04, 2009 8.000 8.009 7.867 7.995 91,591 +0.67(+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.