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 )

21.30 -0.21 (-0.95%)
Streaming Delayed Price Updated: 2:34 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, 2018 9.397 9.428 9.297 9.316 336,117 -0.04(-0.47%)
Apr 27, 2018 9.359 9.397 9.316 9.359 385,416 +0.01(+0.07%)
Apr 26, 2018 9.284 9.366 9.272 9.353 415,879 +0.13(+1.36%)
Apr 25, 2018 9.253 9.253 9.153 9.228 378,603 -0.01(-0.14%)
Apr 24, 2018 9.372 9.402 9.197 9.240 345,709 -0.11(-1.20%)
Apr 23, 2018 9.359 9.391 9.322 9.353 188,653 +0.02(+0.20%)
Apr 20, 2018 9.447 9.447 9.309 9.334 190,921 -0.11(-1.19%)
Apr 19, 2018 9.466 9.472 9.403 9.447 215,873 -0.03(-0.33%)
Apr 18, 2018 9.466 9.491 9.453 9.478 235,162 +0.03(+0.33%)
Apr 17, 2018 9.397 9.478 9.397 9.447 284,084 +0.10(+1.07%)
Apr 16, 2018 9.334 9.378 9.309 9.347 311,482 +0.06(+0.67%)
Apr 13, 2018 9.372 9.391 9.265 9.284 241,694 -0.03(-0.27%)
Apr 12, 2018 9.290 9.341 9.287 9.309 345,479 +0.04(+0.41%)
Apr 11, 2018 9.240 9.316 9.240 9.272 254,121 -0.02(-0.20%)
Apr 10, 2018 9.253 9.315 9.234 9.290 223,205 +0.13(+1.44%)
Apr 09, 2018 9.178 9.283 9.128 9.159 336,251 +0.01(+0.14%)
Apr 06, 2018 9.234 9.316 9.096 9.146 534,072 -0.18(-1.88%)
Apr 05, 2018 9.297 9.366 9.272 9.322 268,622 +0.07(+0.74%)
Apr 04, 2018 9.053 9.253 9.040 9.253 291,037 +0.11(+1.23%)
Apr 03, 2018 9.096 9.153 9.015 9.140 383,897 +0.10(+1.11%)
Apr 02, 2018 9.222 9.247 8.999 9.040 683,528 -0.21(-2.23%)
Mar 29, 2018 9.247 9.247 9.247 0 +0.11(+1.23%)
Mar 28, 2018 9.159 9.213 9.096 9.134 418,377 -0.03(-0.27%)
Mar 27, 2018 9.328 9.347 9.131 9.159 506,412 -0.15(-1.61%)
Mar 26, 2018 9.209 9.322 9.128 9.309 706,886 +0.23(+2.48%)
Mar 23, 2018 9.297 9.334 9.084 9.084 848,705 -0.20(-2.16%)
Mar 22, 2018 9.453 9.460 9.272 9.284 514,813 -0.25(-2.63%)
Mar 21, 2018 9.503 9.603 9.503 9.535 210,298 +0.01(+0.07%)
Mar 20, 2018 9.522 9.553 9.497 9.528 308,544 +0.02(+0.20%)
Mar 19, 2018 9.597 9.597 9.453 9.510 300,131 -0.11(-1.11%)
Mar 16, 2018 9.629 9.685 9.610 9.616 364,869 +0.00(+0.00%)
Mar 15, 2018 9.647 9.694 9.585 9.616 253,281 -0.01(-0.13%)
Mar 14, 2018 9.729 9.735 9.629 9.629 381,978 -0.09(-0.90%)
Mar 13, 2018 9.829 9.841 9.679 9.716 204,131 -0.09(-0.96%)
Mar 12, 2018 9.779 9.816 9.754 9.810 147,890 +0.04(+0.45%)
Mar 09, 2018 9.654 9.766 9.635 9.766 197,828 +0.18(+1.83%)
Mar 08, 2018 9.560 9.597 9.535 9.591 155,994 +0.05(+0.48%)
Mar 07, 2018 9.553 9.459 9.546 377,127 +0.00(+0.05%)
Mar 06, 2018 9.553 9.597 9.513 9.541 199,657 +0.01(+0.13%)
Mar 05, 2018 9.403 9.547 9.379 9.528 332,314 +0.07(+0.73%)
Mar 02, 2018 9.384 9.465 9.341 9.460 797,068 -0.02(-0.20%)
Mar 01, 2018 9.610 9.629 9.428 9.478 485,312 -0.12(-1.24%)
Feb 28, 2018 9.710 9.729 9.597 9.597 187,878 -0.11(-1.10%)
Feb 27, 2018 9.766 9.873 9.697 9.704 354,440 -0.06(-0.64%)
Feb 26, 2018 9.704 9.779 9.688 9.766 300,955 +0.09(+0.97%)
Feb 23, 2018 9.560 9.672 9.560 9.672 240,793 +0.14(+1.51%)
Feb 22, 2018 9.510 9.528 212,186 +0.01(+0.13%)
Feb 21, 2018 9.560 9.635 9.516 9.516 224,842 -0.03(-0.26%)
Feb 20, 2018 9.541 9.629 9.522 9.541 230,696 -0.06(-0.65%)
Feb 16, 2018 9.603 9.603 9.603 0 +0.03(+0.33%)
Feb 15, 2018 9.541 9.578 9.485 9.572 202,652 +0.11(+1.12%)
Feb 14, 2018 9.266 9.478 9.266 9.466 197,972 +0.13(+1.40%)
Feb 13, 2018 9.297 9.360 9.260 9.335 267,098 +0.02(+0.20%)
Feb 12, 2018 9.241 9.347 9.210 9.316 443,123 +0.12(+1.29%)
Feb 09, 2018 9.235 9.254 8.954 9.197 755,103 +0.08(+0.89%)
Feb 08, 2018 9.435 9.453 9.116 9.116 611,815 -0.32(-3.37%)
Feb 07, 2018 9.410 9.516 9.410 9.435 612,522 +0.02(+0.27%)
Feb 06, 2018 9.135 9.447 8.923 9.410 858,884 +0.05(+0.53%)
Feb 05, 2018 9.640 9.659 9.166 9.360 969,098 -0.34(-3.47%)
Feb 02, 2018 9.859 9.862 9.690 9.697 482,969 -0.21(-2.14%)
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.