Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Adams Diversified Equity Fund (NY: ADX )

20.73 +0.77 (+3.86%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2009 3.081 3.097 3.069 3.087 252,336 +0.00(+0.00%)
Nov 27, 2009 3.062 3.115 3.053 3.087 180,809 -0.05(-1.60%)
Nov 25, 2009 3.134 3.138 3.128 3.138 409,705 +0.02(+0.71%)
Nov 24, 2009 3.134 3.134 3.097 3.116 256,354 -0.01(-0.40%)
Nov 23, 2009 3.103 3.138 3.103 3.128 447,374 +0.04(+1.32%)
Nov 20, 2009 3.069 3.087 3.065 3.087 139,545 -0.01(-0.20%)
Nov 19, 2009 3.106 3.112 3.072 3.094 388,621 -0.04(-1.40%)
Nov 18, 2009 3.175 3.178 3.112 3.138 550,425 -0.09(-2.82%)
Nov 17, 2009 3.222 3.235 3.200 3.229 244,303 +0.00(+0.10%)
Nov 16, 2009 3.197 3.232 3.194 3.226 485,304 +0.03(+1.08%)
Nov 13, 2009 3.156 3.191 3.150 3.191 417,709 +0.04(+1.30%)
Nov 12, 2009 3.172 3.185 3.150 3.150 375,551 -0.03(-0.99%)
Nov 11, 2009 3.182 3.204 3.172 3.182 321,637 +0.01(+0.40%)
Nov 10, 2009 3.188 3.188 3.150 3.169 314,257 +0.00(+0.10%)
Nov 09, 2009 3.116 3.166 3.116 3.166 279,549 +0.07(+2.34%)
Nov 06, 2009 3.056 3.103 3.056 3.094 373,908 +0.01(+0.20%)
Nov 05, 2009 3.056 3.091 3.056 3.087 315,931 +0.04(+1.44%)
Nov 04, 2009 3.047 3.078 3.043 3.043 435,135 +0.01(+0.32%)
Nov 03, 2009 3.018 3.040 2.999 3.034 164,488 +0.01(+0.20%)
Nov 02, 2009 3.012 3.047 2.984 3.028 475,290 +0.03(+0.94%)
Oct 30, 2009 3.069 3.081 2.993 2.999 318,695 -0.09(-2.85%)
Oct 29, 2009 3.034 3.087 3.034 3.087 388,480 +0.07(+2.29%)
Oct 28, 2009 3.069 3.100 3.015 3.018 472,928 -0.08(-2.63%)
Oct 27, 2009 3.109 3.122 3.091 3.100 259,273 -0.01(-0.30%)
Oct 26, 2009 3.153 3.178 3.109 3.109 322,882 -0.03(-1.00%)
Oct 23, 2009 3.160 3.166 3.135 3.141 287,728 -0.04(-1.17%)
Oct 22, 2009 3.147 3.178 3.125 3.178 278,842 +0.03(+1.08%)
Oct 21, 2009 3.163 3.204 3.144 3.144 303,180 -0.03(-0.99%)
Oct 20, 2009 3.163 3.175 3.160 3.175 352,180 -0.01(-0.20%)
Oct 19, 2009 3.150 3.188 3.150 3.182 318,424 +0.03(+1.00%)
Oct 16, 2009 3.147 3.160 3.134 3.150 152,835 -0.01(-0.40%)
Oct 15, 2009 3.138 3.169 3.138 3.163 271,761 +0.01(+0.20%)
Oct 14, 2009 3.147 3.166 3.112 3.156 635,019 +0.04(+1.41%)
Oct 13, 2009 3.109 3.128 3.100 3.112 179,083 -0.01(-0.20%)
Oct 12, 2009 3.138 3.150 3.112 3.119 406,231 +0.00(+0.10%)
Oct 09, 2009 3.128 3.128 3.091 3.116 293,058 +0.02(+0.61%)
Oct 08, 2009 3.106 3.125 3.091 3.097 420,791 +0.03(+0.92%)
Oct 07, 2009 3.094 3.094 3.053 3.069 189,631 -0.01(-0.20%)
Oct 06, 2009 3.021 3.078 3.021 3.075 637,900 +0.05(+1.77%)
Oct 05, 2009 2.987 3.028 2.984 3.021 289,113 +0.05(+1.58%)
Oct 02, 2009 2.955 2.999 2.955 2.974 483,234 -0.02(-0.73%)
Oct 01, 2009 3.062 3.062 2.993 2.996 484,342 -0.07(-2.35%)
Sep 30, 2009 3.081 3.084 3.050 3.069 407,832 -0.01(-0.31%)
Sep 29, 2009 3.040 3.106 3.040 3.078 333,675 -0.02(-0.51%)
Sep 28, 2009 3.050 3.097 3.050 3.094 331,870 +0.06(+1.86%)
Sep 25, 2009 3.025 3.050 3.018 3.037 221,748 -0.00(-0.10%)
Sep 24, 2009 3.103 3.103 3.025 3.040 430,260 -0.05(-1.73%)
Sep 23, 2009 3.119 3.138 3.091 3.094 374,745 -0.03(-0.81%)
Sep 22, 2009 3.106 3.122 3.103 3.119 421,947 +0.03(+0.81%)
Sep 21, 2009 3.106 3.112 3.084 3.094 328,600 -0.04(-1.20%)
Sep 18, 2009 3.122 3.143 3.122 3.131 250,241 -0.01(-0.20%)
Sep 17, 2009 3.182 3.182 3.106 3.138 299,948 +0.00(+0.10%)
Sep 16, 2009 3.106 3.143 3.106 3.134 170,942 +0.03(+1.11%)
Sep 15, 2009 3.065 3.106 3.065 3.100 348,962 +0.03(+0.82%)
Sep 14, 2009 3.062 3.075 3.040 3.075 254,523 +0.01(+0.20%)
Sep 11, 2009 3.056 3.077 3.056 3.069 287,700 +0.01(+0.41%)
Sep 10, 2009 3.018 3.059 3.006 3.056 269,271 +0.03(+1.14%)
Sep 09, 2009 2.984 3.028 2.984 3.021 455,158 +0.03(+1.05%)
Sep 08, 2009 2.974 2.993 2.974 2.990 326,776 +0.02(+0.74%)
Sep 04, 2009 2.933 2.971 2.915 2.968 223,505 +0.03(+0.85%)
Sep 03, 2009 2.930 2.943 2.899 2.943 326,919 +0.04(+1.30%)
Sep 02, 2009 2.893 2.918 2.893 2.905 414,286 -0.01(-0.43%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.