Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

21.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 26, 2010 3.975 3.995 3.975 3.987 195,463 +0.01(+0.30%)
Feb 25, 2010 3.935 3.978 3.927 3.975 343,044 -0.02(-0.60%)
Feb 24, 2010 3.975 4.007 3.975 3.999 343,735 +0.02(+0.50%)
Feb 23, 2010 3.991 3.999 3.955 3.979 482,327 -0.02(-0.40%)
Feb 22, 2010 4.007 4.007 3.983 3.995 285,970 -0.01(-0.20%)
Feb 19, 2010 3.983 4.023 3.975 4.003 462,666 +0.01(+0.20%)
Feb 18, 2010 3.947 3.999 3.947 3.995 222,997 +0.04(+1.12%)
Feb 17, 2010 3.939 3.967 3.939 3.951 187,956 +0.02(+0.61%)
Feb 16, 2010 3.879 3.935 3.875 3.927 448,423 +0.07(+1.87%)
Feb 12, 2010 3.823 3.855 3.855 3.855 251,563 -0.01(-0.21%)
Feb 11, 2010 3.819 3.863 3.803 3.863 169,553 +0.04(+1.15%)
Feb 10, 2010 3.811 3.832 3.795 3.819 222,383 +0.01(+0.21%)
Feb 09, 2010 3.811 3.850 3.795 3.811 334,045 +0.03(+0.84%)
Feb 08, 2010 3.819 3.839 3.779 3.779 171,041 -0.04(-1.04%)
Feb 05, 2010 3.835 3.842 3.695 3.819 679,964 -0.01(-0.31%)
Feb 04, 2010 3.938 3.938 3.831 3.831 338,069 -0.13(-3.22%)
Feb 03, 2010 3.950 3.978 3.938 3.958 189,817 -0.02(-0.60%)
Feb 02, 2010 3.930 3.982 3.926 3.982 255,530 +0.06(+1.42%)
Feb 01, 2010 3.878 3.926 3.878 3.926 180,389 +0.05(+1.23%)
Jan 29, 2010 3.926 3.954 3.862 3.878 312,376 -0.06(-1.62%)
Jan 28, 2010 3.954 3.958 3.942 3.942 480,743 -0.01(-0.20%)
Jan 27, 2010 3.934 3.954 3.918 3.950 393,202 +0.00(+0.10%)
Jan 26, 2010 3.946 3.986 3.938 3.946 385,821 -0.02(-0.50%)
Jan 25, 2010 3.970 3.994 3.951 3.966 211,969 +0.02(+0.61%)
Jan 22, 2010 4.026 4.038 3.940 3.942 310,171 -0.09(-2.27%)
Jan 21, 2010 4.114 4.118 4.030 4.034 470,676 -0.07(-1.75%)
Jan 20, 2010 4.129 4.129 4.078 4.106 331,132 -0.04(-0.87%)
Jan 19, 2010 4.118 4.149 4.102 4.141 265,321 +0.05(+1.27%)
Jan 15, 2010 4.118 4.090 4.090 4.090 123,181 -0.05(-1.16%)
Jan 14, 2010 4.110 4.137 4.110 4.137 261,699 +0.02(+0.58%)
Jan 13, 2010 4.094 4.125 4.074 4.114 214,104 +0.03(+0.79%)
Jan 12, 2010 4.102 4.110 4.074 4.082 393,204 -0.05(-1.16%)
Jan 11, 2010 4.129 4.135 4.110 4.129 356,935 +0.02(+0.39%)
Jan 08, 2010 4.106 4.118 4.102 4.114 334,797 -0.00(-0.00%)
Jan 07, 2010 4.094 4.124 4.090 4.114 350,299 +0.00(+0.10%)
Jan 06, 2010 4.090 4.114 4.090 4.110 388,141 +0.02(+0.39%)
Jan 05, 2010 4.074 4.098 4.074 4.094 250,020 +0.01(+0.20%)
Jan 04, 2010 4.050 4.086 4.046 4.086 308,746 +0.06(+1.49%)
Dec 31, 2009 4.046 4.026 4.026 4.026 357,000 -0.02(-0.39%)
Dec 30, 2009 4.026 4.046 3.998 4.042 358,382 -0.01(-0.20%)
Dec 29, 2009 4.058 4.066 4.030 4.050 266,817 -0.00(-0.10%)
Dec 28, 2009 4.058 4.082 4.046 4.054 281,834 +0.00(+0.07%)
Dec 24, 2009 4.022 4.058 4.022 4.051 147,065 +0.02(+0.42%)
Dec 23, 2009 4.046 4.050 4.018 4.034 282,976 +0.00(+0.00%)
Dec 22, 2009 4.002 4.038 4.002 4.034 270,422 +0.02(+0.60%)
Dec 21, 2009 4.018 4.018 3.986 4.010 168,164 +0.04(+1.07%)
Dec 18, 2009 3.962 3.982 3.946 3.968 187,501 +0.01(+0.14%)
Dec 17, 2009 3.982 3.982 3.930 3.962 437,231 -0.02(-0.60%)
Dec 16, 2009 3.994 4.003 3.978 3.986 273,372 -0.00(-0.10%)
Dec 15, 2009 3.986 4.002 3.978 3.990 260,923 -0.02(-0.40%)
Dec 14, 2009 4.001 4.010 3.990 4.006 334,117 +0.02(+0.60%)
Dec 11, 2009 3.982 3.986 3.954 3.982 349,381 +0.02(+0.50%)
Dec 10, 2009 3.938 3.978 3.938 3.962 304,325 +0.04(+0.91%)
Dec 09, 2009 3.918 3.950 3.895 3.926 226,036 +0.02(+0.41%)
Dec 08, 2009 3.926 3.937 3.898 3.910 252,153 -0.04(-1.11%)
Dec 07, 2009 3.954 3.986 3.946 3.954 279,333 -0.01(-0.30%)
Dec 04, 2009 3.982 4.022 3.944 3.966 190,469 +0.02(+0.40%)
Dec 03, 2009 3.990 4.000 3.950 3.950 140,208 -0.02(-0.60%)
Dec 02, 2009 3.974 3.994 3.966 3.974 220,635 +0.01(+0.20%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.