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, 2012 3.835 3.852 3.824 3.842 385,174 +0.00(+0.00%)
Jul 30, 2012 3.849 3.865 3.828 3.842 430,481 -0.02(-0.46%)
Jul 27, 2012 3.828 3.870 3.817 3.860 588,327 +0.05(+1.40%)
Jul 26, 2012 3.813 3.831 3.788 3.806 268,573 +0.04(+0.94%)
Jul 25, 2012 3.781 3.785 3.756 3.771 484,840 -0.01(-0.28%)
Jul 24, 2012 3.792 3.810 3.753 3.781 552,766 -0.02(-0.47%)
Jul 23, 2012 3.788 3.803 3.764 3.799 704,663 -0.02(-0.47%)
Jul 20, 2012 3.821 3.842 3.803 3.817 240,945 -0.02(-0.65%)
Jul 19, 2012 3.831 3.849 3.828 3.842 216,862 +0.02(+0.46%)
Jul 18, 2012 3.806 3.838 3.796 3.824 254,211 +0.01(+0.37%)
Jul 17, 2012 3.788 3.817 3.774 3.810 424,131 +0.03(+0.85%)
Jul 16, 2012 3.778 3.796 3.771 3.778 993,067 -0.01(-0.19%)
Jul 13, 2012 3.788 3.803 3.764 3.785 1,783,181 +0.05(+1.24%)
Jul 12, 2012 3.710 3.749 3.696 3.739 549,041 +0.00(+0.00%)
Jul 11, 2012 3.724 3.742 3.707 3.739 241,395 +0.01(+0.19%)
Jul 10, 2012 3.767 3.778 3.721 3.732 258,122 -0.01(-0.38%)
Jul 09, 2012 3.746 3.746 3.728 3.746 140,174 +0.01(+0.19%)
Jul 06, 2012 3.746 3.749 3.732 3.739 341,798 -0.02(-0.66%)
Jul 05, 2012 3.767 3.781 3.760 3.764 426,754 -0.02(-0.47%)
Jul 03, 2012 3.753 3.788 3.753 3.781 235,720 +0.02(+0.66%)
Jul 02, 2012 3.746 3.764 3.740 3.756 198,882 +0.00(+0.09%)
Jun 29, 2012 3.742 3.753 3.728 3.753 423,074 +0.07(+2.03%)
Jun 28, 2012 3.678 3.678 3.629 3.678 348,337 -0.01(-0.39%)
Jun 27, 2012 3.657 3.696 3.657 3.692 280,144 +0.04(+1.07%)
Jun 26, 2012 3.636 3.662 3.632 3.653 259,620 +0.02(+0.49%)
Jun 25, 2012 3.653 3.653 3.614 3.636 417,803 -0.06(-1.64%)
Jun 22, 2012 3.682 3.700 3.678 3.696 259,212 +0.02(+0.58%)
Jun 21, 2012 3.739 3.753 3.671 3.675 367,453 -0.07(-1.81%)
Jun 20, 2012 3.764 3.764 3.721 3.742 308,568 -0.01(-0.28%)
Jun 19, 2012 3.724 3.760 3.724 3.753 437,436 +0.04(+1.05%)
Jun 18, 2012 3.700 3.723 3.682 3.714 356,025 +0.01(+0.19%)
Jun 15, 2012 3.675 3.707 3.671 3.707 352,947 +0.04(+1.17%)
Jun 14, 2012 3.639 3.678 3.636 3.664 189,066 +0.02(+0.59%)
Jun 13, 2012 3.636 3.664 3.630 3.643 165,413 -0.01(-0.39%)
Jun 12, 2012 3.643 3.671 3.618 3.657 680,566 +0.03(+0.88%)
Jun 11, 2012 3.685 3.692 3.625 3.625 282,952 -0.04(-1.07%)
Jun 08, 2012 3.643 3.673 3.636 3.664 232,981 +0.00(+0.02%)
Jun 07, 2012 3.682 3.692 3.653 3.663 322,176 +0.01(+0.37%)
Jun 06, 2012 3.607 3.660 3.600 3.650 307,421 +0.06(+1.79%)
Jun 05, 2012 3.568 3.589 3.564 3.586 334,911 +0.01(+0.15%)
Jun 04, 2012 3.625 3.628 3.539 3.580 583,233 -0.02(-0.53%)
Jun 01, 2012 3.621 3.653 3.547 3.599 1,049,526 -0.09(-2.33%)
May 31, 2012 3.675 3.685 3.636 3.685 295,926 +0.01(+0.29%)
May 30, 2012 3.685 3.685 3.664 3.675 299,032 -0.02(-0.67%)
May 29, 2012 3.696 3.724 3.692 3.700 373,260 +0.02(+0.68%)
May 25, 2012 3.682 3.689 3.664 3.675 190,977 -0.00(-0.10%)
May 24, 2012 3.678 3.685 3.646 3.678 231,486 +0.00(+0.10%)
May 23, 2012 3.636 3.675 3.618 3.675 397,819 +0.02(+0.58%)
May 22, 2012 3.650 3.689 3.643 3.653 346,200 +0.00(+0.10%)
May 21, 2012 3.614 3.653 3.593 3.650 936,973 +0.03(+0.89%)
May 18, 2012 3.664 3.664 3.598 3.618 525,599 -0.04(-1.07%)
May 17, 2012 3.703 3.707 3.650 3.657 254,318 -0.06(-1.53%)
May 16, 2012 3.771 3.774 3.710 3.714 376,741 -0.04(-1.14%)
May 15, 2012 3.774 3.781 3.746 3.756 614,482 -0.02(-0.47%)
May 14, 2012 3.771 3.796 3.764 3.774 363,345 -0.04(-0.93%)
May 11, 2012 3.806 3.845 3.799 3.810 305,006 -0.01(-0.28%)
May 10, 2012 3.845 3.860 3.817 3.821 244,729 +0.00(+0.09%)
May 09, 2012 3.803 3.835 3.782 3.817 512,292 -0.02(-0.46%)
May 08, 2012 3.842 3.842 3.792 3.835 438,729 -0.02(-0.64%)
May 07, 2012 3.842 3.870 3.838 3.859 345,718 -0.00(-0.09%)
May 04, 2012 3.905 3.934 3.842 3.863 505,228 -0.04(-1.09%)
May 03, 2012 3.930 3.934 3.898 3.905 390,118 -0.02(-0.54%)
May 02, 2012 3.916 3.941 3.909 3.927 489,215 -0.01(-0.18%)
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.