Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Mar 29, 2002 8.631 8.655 8.342 8.535 76,113 +0.00(+0.00%)
Mar 28, 2002 8.631 8.655 8.342 8.535 76,113 -0.02(-0.28%)
Mar 27, 2002 8.862 8.862 8.559 8.559 63,047 -0.31(-3.53%)
Mar 26, 2002 8.920 8.920 8.795 8.872 34,842 -0.17(-1.87%)
Mar 25, 2002 9.089 9.132 9.041 9.041 57,655 +0.00(+0.00%)
Mar 22, 2002 9.147 9.147 8.993 9.041 51,226 -0.10(-1.11%)
Mar 21, 2002 9.113 9.147 9.113 9.142 25,094 +0.03(+0.32%)
Mar 20, 2002 9.123 9.132 9.041 9.113 24,887 -0.01(-0.16%)
Mar 19, 2002 9.012 9.128 8.993 9.128 35,256 +0.16(+1.77%)
Mar 18, 2002 8.968 9.007 8.968 8.968 35,879 +0.03(+0.38%)
Mar 15, 2002 8.954 8.964 8.872 8.935 33,597 -0.00(-0.05%)
Mar 14, 2002 8.848 8.964 8.848 8.940 46,663 +0.12(+1.31%)
Mar 13, 2002 8.718 8.824 8.708 8.824 29,657 +0.11(+1.22%)
Mar 12, 2002 8.723 8.723 8.670 8.718 54,959 -0.00(-0.06%)
Mar 11, 2002 8.655 8.723 8.636 8.723 42,722 +0.09(+1.06%)
Mar 08, 2002 8.510 8.674 8.438 8.631 82,957 +0.12(+1.42%)
Mar 07, 2002 8.486 8.530 8.443 8.510 33,597 +0.07(+0.86%)
Mar 06, 2002 8.390 8.510 8.390 8.438 40,026 +0.12(+1.45%)
Mar 05, 2002 8.173 8.366 8.173 8.318 55,581 +0.15(+1.83%)
Mar 04, 2002 8.149 8.173 8.101 8.168 32,768 +0.04(+0.47%)
Mar 01, 2002 7.985 8.144 7.985 8.129 25,301 +0.10(+1.26%)
Feb 28, 2002 7.835 8.043 7.835 8.028 21,568 +0.19(+2.40%)
Feb 27, 2002 7.753 7.840 7.720 7.840 25,094 +0.01(+0.12%)
Feb 26, 2002 7.859 7.908 7.811 7.831 31,731 -0.03(-0.37%)
Feb 25, 2002 7.917 8.004 7.859 7.859 35,256 -0.18(-2.22%)
Feb 22, 2002 8.192 8.192 8.028 8.038 43,345 -0.14(-1.71%)
Feb 21, 2002 8.183 8.197 8.101 8.178 20,739 +0.03(+0.36%)
Feb 20, 2002 8.129 8.183 8.129 8.149 13,895 +0.03(+0.36%)
Feb 19, 2002 7.951 8.173 7.903 8.120 89,386 +0.23(+2.87%)
Feb 18, 2002 7.941 7.951 7.893 7.893 9,747 +0.00(+0.00%)
Feb 15, 2002 7.941 7.951 7.893 7.893 9,747 -0.04(-0.49%)
Feb 14, 2002 7.884 7.932 7.831 7.932 14,932 +0.07(+0.92%)
Feb 13, 2002 7.879 7.884 7.831 7.859 15,347 +0.00(+0.06%)
Feb 12, 2002 7.811 7.874 7.811 7.855 559,961 +0.05(+0.68%)
Feb 11, 2002 7.831 7.831 7.802 7.802 8,088 -0.02(-0.25%)
Feb 08, 2002 7.642 7.821 7.623 7.821 18,665 +0.11(+1.44%)
Feb 07, 2002 7.710 7.811 7.618 7.710 35,464 +0.05(+0.69%)
Feb 06, 2002 7.469 7.676 7.469 7.657 35,256 +0.14(+1.86%)
Feb 05, 2002 7.594 7.594 7.426 7.517 45,419 -0.15(-1.95%)
Feb 04, 2002 7.806 7.951 7.667 7.667 64,914 -0.12(-1.55%)
Feb 01, 2002 7.589 7.787 7.565 7.787 746,615 +0.22(+2.87%)
Jan 31, 2002 7.450 7.570 7.363 7.570 43,967 +0.17(+2.28%)
Jan 30, 2002 7.339 7.450 7.281 7.401 25,094 +0.05(+0.66%)
Jan 29, 2002 7.377 7.522 7.334 7.353 746,615 -0.01(-0.13%)
Jan 28, 2002 7.315 7.377 7.228 7.363 37,330 +0.06(+0.79%)
Jan 25, 2002 7.262 7.329 7.184 7.305 29,864 +0.09(+1.27%)
Jan 24, 2002 7.228 7.305 7.117 7.213 61,803 +0.03(+0.40%)
Jan 23, 2002 7.088 7.228 7.001 7.184 93,326 +0.02(+0.34%)
Jan 22, 2002 7.242 7.324 6.992 7.160 156,581 -0.34(-4.50%)
Jan 21, 2002 7.136 7.498 7.093 7.498 60,144 +0.00(+0.00%)
Jan 18, 2002 7.136 7.498 7.093 7.498 60,144 +0.41(+5.78%)
Jan 17, 2002 6.953 7.218 6.953 7.088 92,912 +0.12(+1.66%)
Jan 16, 2002 7.112 7.112 6.953 6.972 115,725 -0.14(-1.97%)
Jan 15, 2002 7.112 7.184 6.943 7.112 9,063,081 -0.05(-0.74%)
Jan 14, 2002 7.570 7.589 7.117 7.165 93,119 -0.28(-3.82%)
Jan 11, 2002 7.787 7.787 7.411 7.450 111,577 -0.48(-6.08%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.