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 )

21.40 -0.11 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2014 6.713 6.754 6.708 6.739 190,239 +0.02(+0.30%)
Apr 29, 2014 6.693 6.724 6.693 6.719 212,592 +0.04(+0.54%)
Apr 28, 2014 6.667 6.698 6.626 6.683 326,658 +0.02(+0.31%)
Apr 25, 2014 6.693 6.703 6.652 6.662 313,361 -0.04(-0.58%)
Apr 24, 2014 6.688 6.708 6.667 6.701 310,367 +0.04(+0.58%)
Apr 23, 2014 6.662 6.683 6.652 6.662 178,806 +0.00(+0.00%)
Apr 22, 2014 6.642 6.688 6.642 6.662 263,007 +0.03(+0.39%)
Apr 21, 2014 6.616 6.637 6.616 6.637 315,452 +0.02(+0.31%)
Apr 17, 2014 6.621 6.616 6.616 6.616 305,456 -0.01(-0.15%)
Apr 16, 2014 6.570 6.626 6.565 6.626 183,909 +0.08(+1.25%)
Apr 15, 2014 6.534 6.565 6.467 6.545 212,944 +0.03(+0.39%)
Apr 14, 2014 6.545 6.545 6.473 6.519 168,462 +0.04(+0.55%)
Apr 11, 2014 6.524 6.534 6.478 6.483 362,520 -0.06(-0.94%)
Apr 10, 2014 6.632 6.652 6.529 6.545 220,421 -0.09(-1.31%)
Apr 09, 2014 6.580 6.637 6.575 6.632 106,024 +0.06(+0.86%)
Apr 08, 2014 6.560 6.600 6.550 6.575 304,276 +0.01(+0.08%)
Apr 07, 2014 6.621 6.621 6.565 6.570 366,516 -0.08(-1.23%)
Apr 04, 2014 6.729 6.739 6.626 6.652 341,777 -0.06(-0.91%)
Apr 03, 2014 6.703 6.713 6.688 6.713 304,197 +0.01(+0.15%)
Apr 02, 2014 6.688 6.703 6.672 6.703 650,104 +0.03(+0.38%)
Apr 01, 2014 6.662 6.698 6.662 6.678 204,972 +0.04(+0.54%)
Mar 31, 2014 6.626 6.657 6.626 6.642 145,673 +0.04(+0.58%)
Mar 28, 2014 6.601 6.662 6.591 6.603 192,726 +0.02(+0.35%)
Mar 27, 2014 6.591 6.596 6.561 6.580 140,556 -0.01(-0.16%)
Mar 26, 2014 6.652 6.657 6.575 6.591 263,923 -0.04(-0.54%)
Mar 25, 2014 6.611 6.647 6.601 6.626 182,570 +0.02(+0.31%)
Mar 24, 2014 6.637 6.647 6.565 6.606 521,746 -0.03(-0.39%)
Mar 21, 2014 6.642 6.678 6.621 6.632 125,194 +0.00(+0.00%)
Mar 20, 2014 6.580 6.637 6.570 6.632 698,703 +0.04(+0.62%)
Mar 19, 2014 6.626 6.647 6.575 6.591 249,252 -0.03(-0.46%)
Mar 18, 2014 6.611 6.647 6.611 6.621 361,736 +0.02(+0.31%)
Mar 17, 2014 6.580 6.629 6.580 6.601 221,683 +0.03(+0.47%)
Mar 14, 2014 6.591 6.607 6.565 6.570 204,380 -0.02(-0.23%)
Mar 13, 2014 6.662 6.667 6.575 6.585 283,003 -0.07(-1.08%)
Mar 12, 2014 6.652 6.657 6.621 6.657 145,808 -0.01(-0.15%)
Mar 11, 2014 6.672 6.693 6.647 6.667 198,603 -0.01(-0.08%)
Mar 10, 2014 6.647 6.683 6.642 6.672 108,311 +0.01(+0.08%)
Mar 07, 2014 6.703 6.719 6.662 6.667 166,341 -0.03(-0.38%)
Mar 06, 2014 6.662 6.703 6.662 6.693 205,447 +0.03(+0.46%)
Mar 05, 2014 6.657 6.688 6.647 6.662 175,018 +0.01(+0.08%)
Mar 04, 2014 6.626 6.678 6.626 6.657 281,463 +0.07(+1.09%)
Mar 03, 2014 6.585 6.601 6.550 6.585 335,341 -0.03(-0.39%)
Feb 28, 2014 6.575 6.637 6.565 6.611 169,501 +0.04(+0.54%)
Feb 27, 2014 6.555 6.591 6.547 6.575 226,317 +0.03(+0.47%)
Feb 26, 2014 6.570 6.580 6.539 6.545 175,661 -0.01(-0.08%)
Feb 25, 2014 6.545 6.575 6.534 6.550 136,658 +0.01(+0.08%)
Feb 24, 2014 6.550 6.585 6.524 6.545 306,619 +0.02(+0.31%)
Feb 21, 2014 6.534 6.550 6.519 6.524 207,554 -0.01(-0.16%)
Feb 20, 2014 6.483 6.555 6.483 6.534 230,286 +0.05(+0.71%)
Feb 19, 2014 6.539 6.565 6.483 6.488 283,419 -0.07(-1.01%)
Feb 18, 2014 6.539 6.555 6.529 6.555 170,993 +0.01(+0.16%)
Feb 14, 2014 6.493 6.545 6.545 6.545 118,430 +0.04(+0.63%)
Feb 13, 2014 6.422 6.509 6.422 6.504 137,537 +0.05(+0.71%)
Feb 12, 2014 6.473 6.493 6.452 6.458 185,134 +0.01(+0.08%)
Feb 11, 2014 6.401 6.472 6.401 6.452 389,687 +0.06(+0.96%)
Feb 10, 2014 6.381 6.391 6.366 6.391 287,977 +0.02(+0.32%)
Feb 07, 2014 6.315 6.373 6.310 6.371 266,306 +0.08(+1.21%)
Feb 06, 2014 6.233 6.305 6.233 6.294 99,291 +0.08(+1.23%)
Feb 05, 2014 6.213 6.243 6.187 6.218 190,944 +0.00(+0.00%)
Feb 04, 2014 6.203 6.254 6.203 6.218 368,546 +0.02(+0.33%)
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.