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 (%)
Mar 29, 2018 8.215 8.215 8.215 0 +0.10(+1.23%)
Mar 28, 2018 8.137 8.185 8.082 8.115 470,904 -0.02(-0.27%)
Mar 27, 2018 8.288 8.304 8.113 8.137 569,992 -0.13(-1.61%)
Mar 26, 2018 8.182 8.282 8.110 8.271 795,635 +0.20(+2.48%)
Mar 23, 2018 8.260 8.293 8.071 8.071 955,259 -0.18(-2.16%)
Mar 22, 2018 8.399 8.404 8.237 8.249 579,447 -0.22(-2.63%)
Mar 21, 2018 8.443 8.532 8.443 8.471 236,701 +0.01(+0.07%)
Mar 20, 2018 8.460 8.488 8.438 8.466 347,281 +0.02(+0.20%)
Mar 19, 2018 8.527 8.527 8.399 8.449 337,812 -0.09(-1.11%)
Mar 16, 2018 8.555 8.605 8.538 8.543 410,678 +0.00(+0.00%)
Mar 15, 2018 8.571 8.612 8.516 8.543 285,080 -0.01(-0.13%)
Mar 14, 2018 8.644 8.649 8.555 8.555 429,935 -0.08(-0.90%)
Mar 13, 2018 8.733 8.744 8.599 8.632 229,759 -0.08(-0.96%)
Mar 12, 2018 8.688 8.721 8.666 8.716 166,458 +0.04(+0.45%)
Mar 09, 2018 8.577 8.677 8.560 8.677 222,665 +0.16(+1.83%)
Mar 08, 2018 8.493 8.527 8.471 8.521 175,579 +0.04(+0.48%)
Mar 07, 2018 8.488 8.404 8.481 424,475 +0.00(+0.05%)
Mar 06, 2018 8.488 8.527 8.452 8.477 224,724 +0.01(+0.13%)
Mar 05, 2018 8.354 8.482 8.333 8.466 374,036 +0.06(+0.73%)
Mar 02, 2018 8.338 8.409 8.299 8.404 897,139 -0.02(-0.20%)
Mar 01, 2018 8.538 8.555 8.377 8.421 546,242 -0.11(-1.24%)
Feb 28, 2018 8.627 8.644 8.527 8.527 211,466 -0.09(-1.10%)
Feb 27, 2018 8.677 8.771 8.616 8.621 398,940 -0.06(-0.64%)
Feb 26, 2018 8.621 8.688 8.607 8.677 338,740 +0.08(+0.97%)
Feb 23, 2018 8.493 8.593 8.493 8.593 271,024 +0.13(+1.51%)
Feb 22, 2018 8.449 8.466 238,826 +0.01(+0.13%)
Feb 21, 2018 8.493 8.560 8.454 8.454 253,071 -0.02(-0.26%)
Feb 20, 2018 8.477 8.555 8.460 8.477 259,660 -0.06(-0.65%)
Feb 16, 2018 8.532 8.532 8.532 0 +0.03(+0.33%)
Feb 15, 2018 8.477 8.510 8.427 8.504 228,095 +0.09(+1.12%)
Feb 14, 2018 8.233 8.421 8.233 8.410 222,828 +0.12(+1.40%)
Feb 13, 2018 8.260 8.316 8.227 8.293 300,632 +0.02(+0.20%)
Feb 12, 2018 8.210 8.305 8.183 8.277 498,757 +0.11(+1.29%)
Feb 09, 2018 8.205 8.221 7.955 8.172 849,906 +0.07(+0.89%)
Feb 08, 2018 8.382 8.399 8.099 8.099 688,628 -0.28(-3.37%)
Feb 07, 2018 8.360 8.454 8.360 8.382 689,423 +0.02(+0.27%)
Feb 06, 2018 8.116 8.393 7.928 8.360 966,716 +0.04(+0.53%)
Feb 05, 2018 8.565 8.582 8.144 8.316 1,090,767 -0.30(-3.47%)
Feb 02, 2018 8.759 8.762 8.609 8.615 543,605 -0.19(-2.14%)
Feb 01, 2018 8.759 8.851 8.759 8.804 238,070 -0.01(-0.13%)
Jan 31, 2018 8.798 8.826 8.784 8.815 579,282 +0.03(+0.38%)
Jan 30, 2018 8.776 8.804 8.737 8.781 639,506 -0.08(-0.88%)
Jan 29, 2018 8.903 8.931 8.848 8.859 715,656 -0.05(-0.56%)
Jan 26, 2018 8.842 8.925 8.842 8.909 444,029 +0.07(+0.75%)
Jan 25, 2018 8.887 8.898 8.804 8.842 989,884 -0.02(-0.25%)
Jan 24, 2018 8.920 8.920 8.815 8.864 456,445 -0.03(-0.31%)
Jan 23, 2018 8.826 8.892 8.804 8.892 336,442 +0.09(+1.01%)
Jan 22, 2018 8.743 8.815 8.742 8.804 419,912 +0.06(+0.63%)
Jan 19, 2018 8.704 8.748 8.704 8.748 350,259 +0.03(+0.38%)
Jan 18, 2018 8.709 8.743 8.676 8.715 362,496 -0.01(-0.06%)
Jan 17, 2018 8.726 8.737 8.675 8.720 637,444 +0.03(+0.38%)
Jan 16, 2018 8.693 8.748 8.665 8.687 497,662 +0.00(+0.00%)
Jan 12, 2018 8.687 8.687 8.687 0 +0.06(+0.64%)
Jan 11, 2018 8.593 8.632 8.587 8.632 285,089 +0.06(+0.65%)
Jan 10, 2018 8.576 8.576 8.576 433,150 +0.00(+0.00%)
Jan 09, 2018 8.554 8.582 8.554 8.576 322,632 +0.03(+0.32%)
Jan 08, 2018 8.515 8.549 8.510 8.549 400,057 +0.02(+0.26%)
Jan 05, 2018 8.537 8.537 8.487 8.526 389,362 +0.02(+0.20%)
Jan 04, 2018 8.443 8.510 8.443 8.510 283,934 +0.07(+0.85%)
Jan 03, 2018 8.388 8.438 8.380 8.438 367,899 +0.07(+0.79%)
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.