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 )

20.76 +0.31 (+1.52%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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, 2013	4.467	4.479	4.448	4.471	226,594	+0.00(+0.08%)
Apr 29, 2013	4.448	4.486	4.433	4.467	301,117	+0.02(+0.51%)
Apr 26, 2013	4.441	4.448	4.433	4.445	341,085	-0.01(-0.25%)
Apr 25, 2013	4.452	4.475	4.443	4.456	349,929	+0.00(+0.08%)
Apr 24, 2013	4.433	4.452	4.433	4.452	290,654	+0.02(+0.43%)
Apr 23, 2013	4.407	4.437	4.407	4.433	339,251	+0.04(+0.95%)
Apr 22, 2013	4.377	4.399	4.339	4.392	602,826	+0.02(+0.34%)
Apr 19, 2013	4.347	4.377	4.335	4.377	140,144	+0.04(+0.89%)
Apr 18, 2013	4.362	4.369	4.324	4.338	220,750	-0.03(-0.71%)
Apr 17, 2013	4.380	4.380	4.331	4.369	445,616	-0.04(-0.94%)
Apr 16, 2013	4.388	4.414	4.377	4.411	824,419	+0.03(+0.78%)
Apr 15, 2013	4.433	4.433	4.369	4.377	429,761	-0.07(-1.53%)
Apr 12, 2013	4.475	4.482	4.437	4.445	847,753	-0.04(-0.94%)
Apr 11, 2013	4.448	4.494	4.448	4.487	308,952	+0.03(+0.66%)
Apr 10, 2013	4.414	4.464	4.414	4.457	307,555	+0.05(+1.14%)
Apr 09, 2013	4.407	4.415	4.388	4.407	249,403	+0.02(+0.43%)
Apr 08, 2013	4.377	4.388	4.354	4.388	291,965	+0.02(+0.35%)
Apr 05, 2013	4.373	4.377	4.339	4.373	464,982	-0.03(-0.77%)
Apr 04, 2013	4.388	4.407	4.380	4.407	358,840	+0.02(+0.34%)
Apr 03, 2013	4.445	4.445	4.377	4.392	323,592	-0.04(-0.85%)
Apr 02, 2013	4.441	4.445	4.422	4.430	221,062	-0.00(-0.09%)

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