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 )

20.69 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2010 3.173 3.208 3.157 3.170 458,967 +0.00(+0.00%)
Sep 29, 2010 3.157 3.182 3.157 3.170 476,460 -0.00(-0.10%)
Sep 28, 2010 3.179 3.179 3.141 3.173 410,438 +0.01(+0.24%)
Sep 27, 2010 3.170 3.182 3.163 3.165 305,768 -0.01(-0.24%)
Sep 24, 2010 3.135 3.173 3.135 3.173 245,422 +0.06(+1.84%)
Sep 23, 2010 3.128 3.151 3.114 3.115 247,859 -0.03(-0.91%)
Sep 22, 2010 3.144 3.166 3.135 3.144 447,088 -0.01(-0.40%)
Sep 21, 2010 3.160 3.173 3.141 3.157 405,514 -0.00(-0.10%)
Sep 20, 2010 3.125 3.160 3.125 3.160 929,447 +0.03(+1.02%)
Sep 17, 2010 3.128 3.144 3.119 3.128 278,199 +0.01(+0.31%)
Sep 15, 2010 3.106 3.125 3.090 3.119 198,959 +0.00(+0.10%)
Sep 14, 2010 3.109 3.128 3.093 3.115 422,198 +0.00(+0.10%)
Sep 13, 2010 3.090 3.122 3.090 3.112 530,305 +0.03(+1.04%)
Sep 10, 2010 3.074 3.087 3.064 3.080 193,186 +0.01(+0.42%)
Sep 09, 2010 3.080 3.087 3.058 3.068 298,285 +0.01(+0.42%)
Sep 08, 2010 3.036 3.061 3.026 3.055 291,944 +0.02(+0.74%)
Sep 07, 2010 3.045 3.045 3.026 3.033 413,216 -0.03(-1.04%)
Sep 03, 2010 3.042 3.080 3.039 3.064 301,804 +0.04(+1.26%)
Sep 02, 2010 2.988 3.029 2.988 3.026 233,370 +0.04(+1.28%)
Sep 01, 2010 2.943 2.991 2.943 2.988 586,878 +0.08(+2.86%)
Aug 31, 2010 2.905 2.921 2.886 2.905 313 -0.01(-0.22%)
Aug 30, 2010 2.934 2.950 2.911 2.911 429,498 -0.04(-1.19%)
Aug 27, 2010 2.946 2.946 2.883 2.946 539,176 +0.04(+1.32%)
Aug 26, 2010 2.946 2.946 2.895 2.908 305,922 -0.02(-0.55%)
Aug 25, 2010 2.905 2.934 2.892 2.924 298,508 -0.00(-0.11%)
Aug 24, 2010 2.940 2.943 2.918 2.927 397,053 -0.04(-1.50%)
Aug 23, 2010 2.985 3.007 2.969 2.972 414,653 -0.01(-0.21%)
Aug 20, 2010 2.972 2.984 2.959 2.978 473,512 -0.01(-0.32%)
Aug 19, 2010 3.042 3.042 2.988 2.988 526,203 -0.06(-1.99%)
Aug 18, 2010 3.036 3.052 3.013 3.048 243,239 +0.01(+0.21%)
Aug 17, 2010 3.020 3.055 3.007 3.042 412,479 +0.04(+1.27%)
Aug 16, 2010 2.982 3.010 2.975 3.004 458,324 -0.00(-0.11%)
Aug 13, 2010 3.007 3.017 2.997 3.007 232,119 -0.01(-0.21%)
Aug 12, 2010 2.991 3.023 2.978 3.013 335,303 -0.03(-0.94%)
Aug 11, 2010 3.080 3.080 3.026 3.042 567,545 -0.08(-2.55%)
Aug 10, 2010 3.109 3.138 3.100 3.122 286,432 -0.02(-0.61%)
Aug 09, 2010 3.115 3.141 3.115 3.141 204,177 +0.02(+0.51%)
Aug 06, 2010 3.125 3.125 3.084 3.125 649,659 -0.00(-0.10%)
Aug 05, 2010 3.109 3.128 3.106 3.128 367,927 +0.00(+0.00%)
Aug 04, 2010 3.119 3.128 3.097 3.128 244,765 +0.03(+0.92%)
Aug 03, 2010 3.115 3.122 3.090 3.100 345,321 -0.01(-0.41%)
Aug 02, 2010 3.084 3.119 3.084 3.112 398,010 +0.05(+1.66%)
Jul 30, 2010 3.062 3.062 3.020 3.062 255,719 -0.00(-0.10%)
Jul 29, 2010 3.081 3.093 3.033 3.065 238,061 -0.01(-0.21%)
Jul 28, 2010 3.087 3.093 3.058 3.071 247,069 -0.03(-0.92%)
Jul 27, 2010 3.112 3.122 3.084 3.100 292,017 +0.00(+0.10%)
Jul 26, 2010 3.068 3.103 3.068 3.096 433,779 +0.03(+1.04%)
Jul 23, 2010 3.043 3.074 3.039 3.065 292,799 +0.02(+0.52%)
Jul 22, 2010 3.014 3.055 3.014 3.049 453,308 +0.07(+2.23%)
Jul 21, 2010 3.023 3.023 2.963 2.982 457,201 -0.03(-1.05%)
Jul 20, 2010 2.950 3.014 2.941 3.014 218,991 +0.03(+0.96%)
Jul 19, 2010 2.976 2.989 2.947 2.985 196,455 +0.01(+0.43%)
Jul 16, 2010 2.973 3.030 2.957 2.973 279,447 -0.07(-2.40%)
Jul 15, 2010 3.049 3.049 3.001 3.046 279,853 -0.00(-0.10%)
Jul 14, 2010 3.043 3.058 3.027 3.049 304,414 -0.01(-0.21%)
Jul 13, 2010 3.023 3.060 3.023 3.055 215,748 +0.05(+1.80%)
Jul 12, 2010 2.989 3.008 2.973 3.001 246,814 +0.01(+0.32%)
Jul 09, 2010 2.992 2.998 2.970 2.992 430,340 +0.01(+0.32%)
Jul 08, 2010 2.970 2.982 2.931 2.982 454,963 +0.04(+1.51%)
Jul 07, 2010 2.862 2.941 2.862 2.938 608,223 +0.09(+3.00%)
Jul 06, 2010 2.893 2.900 2.830 2.852 243,041 +0.01(+0.22%)
Jul 02, 2010 2.846 2.878 2.820 2.846 199,358 -0.00(-0.11%)
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.