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 )

20.44 +0.35 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 24, 2011 3.684 3.703 3.657 3.670 392,972 -0.00(-0.09%)
May 23, 2011 3.684 3.690 3.667 3.674 125,923 -0.05(-1.43%)
May 20, 2011 3.734 3.750 3.710 3.727 116,162 -0.02(-0.45%)
May 19, 2011 3.744 3.767 3.733 3.744 190,522 +0.01(+0.27%)
May 18, 2011 3.707 3.740 3.707 3.734 225,493 +0.03(+0.72%)
May 17, 2011 3.714 3.717 3.680 3.707 238,455 -0.02(-0.54%)
May 16, 2011 3.724 3.764 3.720 3.727 177,998 -0.02(-0.53%)
May 13, 2011 3.787 3.787 3.744 3.747 122,635 -0.04(-1.14%)
May 12, 2011 3.750 3.794 3.737 3.790 299,893 +0.03(+0.71%)
May 11, 2011 3.794 3.794 3.747 3.764 362,846 -0.04(-0.96%)
May 10, 2011 3.777 3.804 3.774 3.800 276,560 +0.02(+0.62%)
May 09, 2011 3.741 3.777 3.727 3.777 572,731 +0.04(+0.98%)
May 06, 2011 3.747 3.770 3.725 3.741 226,039 +0.02(+0.62%)
May 05, 2011 3.734 3.751 3.704 3.717 327,502 -0.04(-1.06%)
May 04, 2011 3.777 3.780 3.721 3.757 435,126 -0.03(-0.70%)
May 03, 2011 3.780 3.790 3.749 3.784 373,343 -0.02(-0.44%)
May 02, 2011 3.790 3.804 3.790 3.800 467,144 +0.00(+0.00%)
Apr 29, 2011 3.780 3.800 3.780 3.800 229,959 +0.01(+0.35%)
Apr 28, 2011 3.757 3.790 3.757 3.787 285,583 +0.02(+0.53%)
Apr 27, 2011 3.767 3.777 3.747 3.767 317,391 +0.01(+0.35%)
Apr 26, 2011 3.731 3.764 3.731 3.754 368,649 +0.03(+0.89%)
Apr 25, 2011 3.731 3.736 3.714 3.721 213,632 -0.01(-0.27%)
Apr 21, 2011 3.727 3.741 3.711 3.731 346,797 +0.01(+0.18%)
Apr 20, 2011 3.701 3.734 3.701 3.724 474,887 +0.05(+1.36%)
Apr 19, 2011 3.668 3.674 3.651 3.674 308,945 +0.02(+0.64%)
Apr 18, 2011 3.668 3.668 3.624 3.651 437,220 -0.05(-1.35%)
Apr 15, 2011 3.704 3.727 3.694 3.701 335,465 -0.00(-0.09%)
Apr 14, 2011 3.687 3.714 3.674 3.704 420,579 -0.02(-0.45%)
Apr 13, 2011 3.734 3.740 3.691 3.721 396,512 +0.00(+0.00%)
Apr 12, 2011 3.731 3.731 3.687 3.721 329,502 -0.02(-0.53%)
Apr 11, 2011 3.767 3.777 3.734 3.741 110,799 -0.03(-0.88%)
Apr 08, 2011 3.797 3.800 3.757 3.774 88,874 -0.01(-0.35%)
Apr 07, 2011 3.787 3.797 3.760 3.787 280,633 +0.00(+0.04%)
Apr 06, 2011 3.794 3.804 3.770 3.785 177,405 +0.00(+0.04%)
Apr 05, 2011 3.770 3.790 3.767 3.784 584,499 +0.00(+0.00%)
Apr 04, 2011 3.790 3.790 3.775 3.784 174,630 +0.00(+0.00%)
Apr 01, 2011 3.784 3.804 3.774 3.784 253,385 +0.01(+0.26%)
Mar 31, 2011 3.760 3.784 3.760 3.774 233,972 +0.00(+0.09%)
Mar 30, 2011 3.767 3.787 3.760 3.770 136,014 +0.02(+0.44%)
Mar 29, 2011 3.721 3.754 3.715 3.754 189,357 +0.02(+0.53%)
Mar 28, 2011 3.741 3.757 3.731 3.734 182,865 +0.00(+0.00%)
Mar 25, 2011 3.741 3.764 3.734 3.734 379,773 +0.00(+0.00%)
Mar 24, 2011 3.724 3.747 3.711 3.734 269,916 +0.02(+0.63%)
Mar 23, 2011 3.701 3.717 3.678 3.711 373,669 +0.01(+0.36%)
Mar 22, 2011 3.711 3.727 3.697 3.697 282,652 -0.03(-0.71%)
Mar 21, 2011 3.720 3.727 3.711 3.724 318,752 +0.06(+1.72%)
Mar 18, 2011 3.674 3.704 3.658 3.661 335,335 +0.01(+0.36%)
Mar 17, 2011 3.648 3.678 3.634 3.648 285,683 +0.04(+1.10%)
Mar 16, 2011 3.674 3.678 3.601 3.608 489,716 -0.07(-1.90%)
Mar 15, 2011 3.661 3.691 3.654 3.678 384,099 -0.04(-1.07%)
Mar 14, 2011 3.731 3.731 3.697 3.717 394,735 -0.02(-0.62%)
Mar 11, 2011 3.678 3.744 3.678 3.741 167,776 +0.02(+0.45%)
Mar 10, 2011 3.760 3.760 3.721 3.724 285,445 -0.06(-1.67%)
Mar 09, 2011 3.790 3.804 3.780 3.787 220,580 -0.01(-0.18%)
Mar 08, 2011 3.784 3.807 3.767 3.794 204,557 +0.02(+0.44%)
Mar 07, 2011 3.810 3.824 3.760 3.777 381,165 -0.04(-0.96%)
Mar 04, 2011 3.827 3.827 3.780 3.814 285,403 -0.01(-0.35%)
Mar 03, 2011 3.790 3.837 3.790 3.827 280,115 +0.05(+1.41%)
Mar 02, 2011 3.774 3.797 3.744 3.774 537,381 +0.00(+0.00%)
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.