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 )

20.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Jul 31, 2002 3.549 3.593 3.518 3.587 609,088 +0.04(+1.06%)
Jul 30, 2002 3.558 3.571 3.480 3.549 1,345,853 -0.01(-0.26%)
Jul 29, 2002 3.417 3.558 3.417 3.558 436,837 +0.17(+5.10%)
Jul 26, 2002 3.376 3.401 3.329 3.386 178,300 +0.01(+0.28%)
Jul 25, 2002 3.317 3.395 3.301 3.376 527,261 +0.01(+0.28%)
Jul 24, 2002 3.204 3.386 3.144 3.367 680,090 +0.14(+4.18%)
Jul 23, 2002 3.273 3.361 3.219 3.232 879,087 -0.07(-2.00%)
Jul 22, 2002 3.313 3.379 3.282 3.298 995,300 -0.08(-2.33%)
Jul 19, 2002 3.458 3.461 3.376 3.376 845,337 -0.20(-5.62%)
Jul 17, 2002 3.546 3.637 3.527 3.577 710,974 +0.00(+0.00%)
Jul 12, 2002 3.596 3.606 3.549 3.577 987,022 +0.00(+0.09%)
Jul 11, 2002 3.593 3.612 3.521 3.574 619,277 -0.04(-1.13%)
Jul 10, 2002 3.737 3.753 3.587 3.615 487,461 -0.13(-3.36%)
Jul 09, 2002 3.775 3.810 3.741 3.741 293,878 -0.05(-1.41%)
Jul 08, 2002 3.825 3.838 3.781 3.794 484,914 -0.01(-0.25%)
Jul 05, 2002 3.728 3.816 3.712 3.803 230,835 +0.07(+1.76%)
Jul 04, 2002 3.716 3.750 3.646 3.737 756,823 +0.00(+0.00%)
Jul 03, 2002 3.716 3.750 3.646 3.737 756,823 -0.03(-0.67%)
Jul 02, 2002 3.810 3.813 3.706 3.763 414,867 -0.05(-1.40%)
Jul 01, 2002 3.835 3.866 3.816 3.816 343,547 -0.03(-0.90%)
Jun 28, 2002 3.816 3.873 3.816 3.851 361,059 +0.02(+0.41%)
Jun 27, 2002 3.810 3.847 3.778 3.835 191,036 +0.05(+1.24%)
Jun 26, 2002 3.533 3.803 3.533 3.788 885,454 -0.06(-1.55%)
Jun 25, 2002 3.891 3.920 3.847 3.847 391,625 -0.04(-1.05%)
Jun 21, 2002 3.926 3.929 3.882 3.888 241,979 -0.05(-1.28%)
Jun 20, 2002 3.961 3.976 3.939 3.939 349,597 -0.02(-0.48%)
Jun 19, 2002 4.004 4.004 3.957 3.957 244,845 -0.05(-1.18%)
Jun 18, 2002 3.973 4.036 3.973 4.004 332,722 +0.02(+0.39%)
Jun 17, 2002 3.917 3.989 3.913 3.989 405,952 +0.08(+2.01%)
Jun 14, 2002 3.917 3.923 3.885 3.910 394,172 -0.06(-1.50%)
Jun 12, 2002 3.973 3.973 3.910 3.970 384,302 -0.00(-0.08%)
Jun 11, 2002 4.023 4.045 3.973 3.973 371,566 -0.05(-1.17%)
Jun 10, 2002 3.976 4.048 3.976 4.020 445,433 +0.01(+0.31%)
Jun 07, 2002 4.061 4.061 3.989 4.008 385,257 -0.06(-1.47%)
Jun 06, 2002 4.086 4.099 4.061 4.067 291,649 -0.02(-0.38%)
Jun 05, 2002 4.064 4.096 4.064 4.083 286,554 -0.08(-1.89%)
May 31, 2002 4.124 4.193 4.121 4.162 239,751 -0.05(-1.19%)
May 28, 2002 4.209 4.240 4.193 4.212 279,231 -0.02(-0.45%)
May 27, 2002 4.227 4.243 4.212 4.231 277,003 +0.00(+0.00%)
May 24, 2002 4.227 4.243 4.212 4.231 277,003 +0.00(+0.07%)
May 23, 2002 4.199 4.231 4.199 4.227 246,437 +0.02(+0.45%)
May 22, 2002 4.209 4.218 4.202 4.209 363,924 +0.00(+0.00%)
May 21, 2002 4.231 4.253 4.209 4.209 296,106 -0.02(-0.37%)
May 20, 2002 4.243 4.259 4.221 4.224 129,904 -0.03(-0.74%)
May 17, 2002 4.246 4.300 4.227 4.256 214,916 +0.02(+0.37%)
May 16, 2002 4.227 4.262 4.227 4.240 216,189 +0.00(+0.00%)
May 15, 2002 4.271 4.284 4.240 4.240 327,946 -0.06(-1.39%)
May 14, 2002 4.240 4.303 4.240 4.300 259,491 +0.08(+1.94%)
May 13, 2002 4.199 4.240 4.199 4.218 233,701 -0.01(-0.15%)
May 10, 2002 4.275 4.278 4.218 4.224 415,823 -0.04(-0.88%)
May 09, 2002 4.297 4.303 4.256 4.262 232,109 -0.01(-0.22%)
May 08, 2002 4.234 4.300 4.234 4.271 277,321 +0.06(+1.49%)
May 07, 2002 4.215 4.268 4.183 4.209 220,647 -0.00(-0.07%)
May 06, 2002 4.240 4.240 4.209 4.212 176,708 -0.02(-0.45%)
May 03, 2002 4.284 4.284 4.218 4.231 146,143 -0.05(-1.25%)
May 02, 2002 4.243 4.300 4.243 4.284 202,817 +0.01(+0.22%)
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.