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 (%)
Dec 30, 2005 3.961 3.961 3.932 3.942 387,167 -0.02(-0.48%)
Dec 29, 2005 3.957 3.976 3.954 3.961 531,400 -0.01(-0.16%)
Dec 28, 2005 3.964 3.982 3.939 3.967 475,681 -0.00(-0.08%)
Dec 27, 2005 4.001 4.004 3.967 3.970 533,947 -0.02(-0.39%)
Dec 23, 2005 3.998 4.001 3.976 3.986 250,258 -0.01(-0.31%)
Dec 22, 2005 3.973 4.001 3.970 3.998 250,894 +0.02(+0.55%)
Dec 21, 2005 3.961 3.998 3.961 3.976 273,500 +0.02(+0.40%)
Dec 20, 2005 3.964 3.979 3.957 3.961 299,609 +0.00(+0.00%)
Dec 19, 2005 3.998 4.001 3.961 3.961 353,736 -0.02(-0.55%)
Dec 16, 2005 4.004 4.017 3.965 3.982 462,308 -0.03(-0.86%)
Dec 15, 2005 4.004 4.017 3.995 4.017 340,682 +0.02(+0.39%)
Dec 14, 2005 3.989 4.020 3.989 4.001 310,116 -0.01(-0.16%)
Dec 13, 2005 3.973 4.011 3.964 4.008 379,526 +0.03(+0.63%)
Dec 12, 2005 3.995 4.014 3.973 3.982 369,019 -0.01(-0.16%)
Dec 09, 2005 3.986 4.004 3.982 3.989 207,593 -0.00(-0.08%)
Dec 08, 2005 3.992 4.004 3.976 3.992 332,722 -0.01(-0.16%)
Dec 07, 2005 4.011 4.017 3.992 3.998 238,477 -0.01(-0.31%)
Dec 06, 2005 4.008 4.033 4.008 4.011 275,729 +0.01(+0.16%)
Dec 05, 2005 3.995 4.011 3.989 4.004 343,865 +0.01(+0.24%)
Dec 02, 2005 4.001 4.014 3.986 3.995 213,642 -0.01(-0.16%)
Dec 01, 2005 3.982 4.008 3.976 4.001 173,524 +0.03(+0.87%)
Nov 30, 2005 3.976 3.986 3.964 3.967 329,219 -0.01(-0.16%)
Nov 29, 2005 3.995 4.001 3.967 3.973 268,406 -0.01(-0.32%)
Nov 28, 2005 4.004 4.020 3.976 3.986 254,078 -0.02(-0.55%)
Nov 25, 2005 4.004 4.020 4.001 4.008 26,108 +0.00(+0.08%)
Nov 23, 2005 3.986 4.017 3.986 4.004 222,557 +0.01(+0.16%)
Nov 22, 2005 3.957 4.011 3.951 3.998 295,151 +0.01(+0.24%)
Nov 21, 2005 3.970 3.989 3.951 3.989 374,113 +0.03(+0.63%)
Nov 18, 2005 3.932 3.973 3.932 3.964 362,969 -0.21(-4.97%)
Nov 17, 2005 4.171 4.193 4.162 4.171 465,811 +0.01(+0.30%)
Nov 16, 2005 4.149 4.165 4.133 4.158 433,971 +0.01(+0.30%)
Nov 15, 2005 4.165 4.174 4.143 4.146 491,919 -0.03(-0.68%)
Nov 14, 2005 4.205 4.209 4.162 4.174 389,714 +0.00(+0.00%)
Nov 11, 2005 4.155 4.180 4.152 4.174 289,102 +0.02(+0.53%)
Nov 10, 2005 4.083 4.183 4.083 4.152 383,983 +0.05(+1.30%)
Nov 09, 2005 4.105 4.130 4.089 4.099 362,969 +0.00(+0.00%)
Nov 08, 2005 4.105 4.111 4.070 4.099 376,979 -0.02(-0.38%)
Nov 07, 2005 4.108 4.136 4.108 4.114 330,811 -0.00(-0.08%)
Nov 04, 2005 4.124 4.127 4.089 4.118 280,823 -0.01(-0.23%)
Nov 03, 2005 4.102 4.146 4.086 4.127 388,759 +0.03(+0.69%)
Nov 02, 2005 4.055 4.111 4.044 4.099 411,047 +0.04(+0.93%)
Nov 01, 2005 4.055 4.064 4.048 4.061 92,652 -0.00(-0.08%)
Oct 31, 2005 4.039 4.067 4.039 4.064 291,012 +0.02(+0.47%)
Oct 28, 2005 3.989 4.048 3.989 4.045 227,015 +0.08(+2.06%)
Oct 27, 2005 4.008 4.020 3.964 3.964 238,795 -0.04(-1.10%)
Oct 26, 2005 4.008 4.052 4.004 4.008 200,906 +0.01(+0.16%)
Oct 25, 2005 3.989 4.033 3.989 4.001 181,166 -0.02(-0.47%)
Oct 24, 2005 3.986 4.023 3.986 4.020 210,140 +0.03(+0.87%)
Oct 21, 2005 4.004 4.012 3.964 3.986 147,098 +0.01(+0.32%)
Oct 20, 2005 4.020 4.032 3.954 3.973 259,491 -0.06(-1.40%)
Oct 19, 2005 3.957 4.036 3.957 4.030 359,148 +0.06(+1.58%)
Oct 18, 2005 3.986 4.011 3.967 3.967 182,440 -0.03(-0.71%)
Oct 17, 2005 3.989 4.023 3.989 3.995 108,254 +0.00(+0.08%)
Oct 14, 2005 3.976 4.004 3.973 3.992 278,276 +0.03(+0.87%)
Oct 13, 2005 3.954 3.989 3.929 3.957 204,090 -0.02(-0.40%)
Oct 12, 2005 3.973 4.020 3.951 3.973 340,363 -0.02(-0.47%)
Oct 11, 2005 4.011 4.039 3.992 3.992 270,953 -0.02(-0.55%)
Oct 10, 2005 4.048 4.050 3.992 4.014 217,463 -0.02(-0.39%)
Oct 07, 2005 4.026 4.048 4.020 4.030 142,640 -0.00(-0.08%)
Oct 06, 2005 4.048 4.067 4.014 4.033 300,245 -0.01(-0.31%)
Oct 05, 2005 4.108 4.108 4.045 4.045 293,878 -0.06(-1.45%)
Oct 04, 2005 4.140 4.149 4.105 4.105 250,576 -0.03(-0.61%)
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.