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

- Apartments

Recent Quotes

My Watchlist

Indicators

Adams Diversified Equity Fund (NY: ADX )

20.46 +0.02 (+0.09%)

Streaming Delayed Price Updated: 10:41 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	7.260	7.270	7.220	7.255	187,468	+0.01(+0.07%)
May 30, 2017	7.245	7.274	7.245	7.250	129,090	+0.00(+0.00%)
May 26, 2017	7.255	7.270	7.250	7.250	211,537	+0.01(+0.14%)
May 25, 2017	7.225	7.270	7.225	7.240	328,770	+0.04(+0.57%)
May 24, 2017	7.220	7.224	7.194	7.199	227,352	+0.01(+0.07%)
May 23, 2017	7.204	7.220	7.189	7.194	217,301	+0.01(+0.14%)
May 22, 2017	7.163	7.189	7.163	7.184	351,966	+0.03(+0.43%)
May 19, 2017	7.133	7.174	7.128	7.153	281,722	+0.06(+0.79%)
May 18, 2017	7.082	7.118	7.062	7.097	394,639	+0.02(+0.22%)
May 17, 2017	7.158	7.163	7.082	7.082	619,853	-0.11(-1.56%)
May 16, 2017	7.199	7.215	7.194	7.194	338,193	+0.00(+0.00%)
May 15, 2017	7.179	7.214	7.179	7.194	403,454	+0.04(+0.57%)
May 12, 2017	7.174	7.184	7.148	7.153	524,545	-0.02(-0.21%)
May 11, 2017	7.184	7.184	7.148	7.169	430,475	-0.04(-0.50%)
May 10, 2017	7.199	7.204	7.189	7.204	203,864	+0.01(+0.14%)
May 09, 2017	7.209	7.214	7.184	7.194	118,921	-0.01(-0.07%)
May 08, 2017	7.194	7.204	7.164	7.199	445,943	-0.01(-0.07%)
May 05, 2017	7.179	7.204	7.169	7.204	186,824	+0.04(+0.50%)
May 04, 2017	7.164	7.191	7.148	7.169	394,134	+0.00(+0.00%)
May 03, 2017	7.159	7.174	7.153	7.169	123,406	+0.00(+0.00%)
May 02, 2017	7.169	7.204	7.153	7.169	327,232	+0.01(+0.07%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Adams Diversified Equity Fund (NY: ADX )

Historical Prices