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, 2015	6.203	6.207	6.133	6.137	170,192	-0.07(-1.06%)
Apr 29, 2015	6.203	6.225	6.168	6.203	191,404	-0.02(-0.28%)
Apr 28, 2015	6.229	6.246	6.189	6.220	261,136	+0.00(+0.07%)
Apr 27, 2015	6.242	6.268	6.213	6.216	166,344	-0.03(-0.42%)
Apr 24, 2015	6.242	6.255	6.225	6.242	223,310	+0.02(+0.28%)
Apr 23, 2015	6.198	6.238	6.198	6.225	120,778	+0.01(+0.21%)
Apr 22, 2015	6.203	6.211	6.174	6.211	154,290	+0.03(+0.43%)
Apr 21, 2015	6.203	6.209	6.168	6.185	149,369	-0.00(-0.07%)
Apr 20, 2015	6.198	6.198	6.159	6.189	275,392	+0.04(+0.57%)
Apr 17, 2015	6.141	6.154	6.106	6.154	291,958	-0.03(-0.50%)
Apr 16, 2015	6.168	6.194	6.168	6.185	194,844	+0.01(+0.20%)
Apr 15, 2015	6.159	6.194	6.150	6.173	341,246	+0.03(+0.44%)
Apr 14, 2015	6.128	6.163	6.128	6.146	246,159	-0.00(-0.07%)
Apr 13, 2015	6.176	6.189	6.141	6.150	150,713	-0.03(-0.43%)
Apr 10, 2015	6.159	6.180	6.146	6.176	268,466	+0.02(+0.36%)
Apr 09, 2015	6.111	6.154	6.111	6.154	222,174	+0.04(+0.57%)
Apr 08, 2015	6.115	6.139	6.111	6.119	202,831	+0.00(+0.07%)
Apr 07, 2015	6.133	6.150	6.115	6.115	236,382	-0.01(-0.14%)
Apr 06, 2015	6.054	6.141	6.054	6.124	263,456	+0.02(+0.36%)
Apr 02, 2015	6.080	6.102	6.102	6.102	252,081	+0.04(+0.58%)

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