Sign In \| Register \| About Corte Madera \| Contact Us
Corte Madera, CA September 01, 2020 10:27am 7-Day Forecast \| Traffic

- American
- American
- Bakery
- Asian
- Brew Pubs
- Bakery/Breakfast
- California Cuisine
- Coffee Houses
- Chinese
- Eating Places
- Fast Food
- Coffee Houses
- Delicatessens
- German
- Fast Food
- Greek
- Hawaiian
- Dessert, Ice Cream and Frozen Yogurt
- Italian
- Dog Friendly
- Italian/Pizza
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	3.961	3.986	3.942	3.945	106,025	-0.01(-0.16%)
Apr 29, 2004	3.989	4.011	3.942	3.951	171,932	-0.04(-1.10%)
Apr 28, 2004	4.055	4.055	3.995	3.995	182,121	-0.06(-1.47%)
Apr 27, 2004	4.036	4.064	4.030	4.055	155,376	+0.03(+0.70%)
Apr 26, 2004	4.045	4.067	4.001	4.026	221,284	-0.03(-0.62%)
Apr 23, 2004	4.052	4.058	4.030	4.052	170,022	+0.00(+0.08%)
Apr 22, 2004	4.026	4.067	4.011	4.048	183,395	+0.02(+0.47%)
Apr 21, 2004	4.030	4.030	3.995	4.030	243,890	+0.00(+0.08%)
Apr 20, 2004	4.036	4.061	4.026	4.026	332,722	-0.01(-0.23%)
Apr 19, 2004	4.030	4.052	4.008	4.036	251,849	+0.01(+0.31%)
Apr 16, 2004	4.008	4.026	3.995	4.023	129,268	+0.03(+0.71%)
Apr 15, 2004	4.011	4.023	3.973	3.995	163,336	-0.00(-0.08%)
Apr 14, 2004	4.004	4.039	3.989	3.998	152,829	-0.03(-0.78%)
Apr 13, 2004	4.048	4.061	4.023	4.030	205,364	-0.02(-0.54%)
Apr 12, 2004	4.039	4.061	4.039	4.052	269,680	+0.03(+0.78%)
Apr 08, 2004	4.052	4.064	4.008	4.020	155,694	-0.02(-0.39%)
Apr 07, 2004	4.036	4.052	4.008	4.036	159,197	-0.01(-0.16%)
Apr 06, 2004	4.064	4.064	3.982	4.042	274,774	-0.03(-0.69%)
Apr 05, 2004	4.023	4.074	4.023	4.070	255,033	+0.04(+0.93%)
Apr 02, 2004	4.052	4.058	4.011	4.033	259,809	+0.03(+0.78%)

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.

Search Hotels in Corte Madera

Find A Business

or Browse Listings

Adams Diversified Equity Fund (NY: ADX )

Historical Prices