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 )

20.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2005 4.052 4.070 4.036 4.036 153,783 -0.03(-0.70%)
May 27, 2005 4.045 4.067 4.045 4.064 149,963 +0.01(+0.31%)
May 26, 2005 4.048 4.055 4.036 4.052 227,969 +0.02(+0.39%)
May 25, 2005 4.039 4.045 4.014 4.036 213,960 -0.01(-0.31%)
May 24, 2005 4.033 4.052 4.026 4.048 212,368 +0.00(+0.00%)
May 23, 2005 4.030 4.052 4.030 4.048 276,365 +0.02(+0.55%)
May 20, 2005 4.026 4.030 4.014 4.026 231,790 -0.01(-0.23%)
May 19, 2005 4.036 4.039 4.023 4.036 150,918 +0.01(+0.23%)
May 18, 2005 4.004 4.036 4.004 4.026 262,037 +0.03(+0.87%)
May 17, 2005 3.976 3.998 3.961 3.992 118,760 -0.00(-0.08%)
May 16, 2005 3.954 4.001 3.951 3.995 181,165 +0.05(+1.35%)
May 13, 2005 3.970 3.989 3.920 3.942 676,903 -0.04(-0.95%)
May 12, 2005 4.011 4.020 3.973 3.979 90,105 -0.03(-0.78%)
May 11, 2005 3.998 4.017 3.973 4.011 121,626 +0.02(+0.55%)
May 10, 2005 4.020 4.020 3.979 3.989 154,739 -0.04(-1.09%)
May 09, 2005 4.001 4.033 4.001 4.033 106,024 +0.02(+0.47%)
May 06, 2005 4.017 4.036 4.014 4.014 135,953 +0.01(+0.31%)
May 05, 2005 4.014 4.020 3.992 4.001 166,837 -0.01(-0.16%)
May 04, 2005 3.973 4.008 3.973 4.008 108,890 +0.04(+1.11%)
May 03, 2005 3.957 3.986 3.957 3.964 222,875 -0.00(-0.08%)
May 02, 2005 3.961 3.973 3.954 3.967 161,425 +0.02(+0.40%)
Apr 29, 2005 3.932 3.951 3.913 3.951 270,634 +0.03(+0.64%)
Apr 28, 2005 3.948 3.948 3.913 3.926 186,578 -0.03(-0.79%)
Apr 27, 2005 3.942 3.973 3.917 3.957 216,507 +0.00(+0.07%)
Apr 26, 2005 3.964 3.979 3.954 3.954 321,895 -0.02(-0.55%)
Apr 25, 2005 3.954 3.998 3.954 3.976 201,224 +0.02(+0.56%)
Apr 22, 2005 3.976 3.976 3.929 3.954 150,281 -0.02(-0.55%)
Apr 21, 2005 3.942 3.979 3.935 3.976 425,054 +0.04(+1.12%)
Apr 20, 2005 3.989 3.989 3.926 3.932 293,240 -0.03(-0.71%)
Apr 19, 2005 3.957 3.976 3.954 3.961 102,522 +0.02(+0.40%)
Apr 18, 2005 3.929 3.961 3.926 3.945 166,201 +0.00(+0.00%)
Apr 15, 2005 3.989 3.998 3.935 3.945 391,623 -0.06(-1.57%)
Apr 14, 2005 4.017 4.026 3.998 4.008 170,977 -0.02(-0.55%)
Apr 13, 2005 4.058 4.064 4.008 4.030 193,264 -0.03(-0.62%)
Apr 12, 2005 4.023 4.067 3.998 4.055 117,168 +0.03(+0.70%)
Apr 11, 2005 4.042 4.048 4.023 4.026 234,337 -0.01(-0.31%)
Apr 08, 2005 4.077 4.080 4.039 4.039 192,627 -0.03(-0.62%)
Apr 07, 2005 4.039 4.074 4.039 4.064 150,918 +0.01(+0.31%)
Apr 06, 2005 4.048 4.077 4.048 4.052 90,423 +0.01(+0.31%)
Apr 05, 2005 4.020 4.064 4.020 4.039 158,559 +0.01(+0.31%)
Apr 04, 2005 4.020 4.039 3.989 4.026 213,004 +0.02(+0.39%)
Apr 01, 2005 4.064 4.077 3.942 4.011 258,853 -0.03(-0.78%)
Mar 31, 2005 4.042 4.061 4.026 4.042 125,128 +0.01(+0.16%)
Mar 30, 2005 4.011 4.052 4.004 4.036 135,635 +0.04(+0.94%)
Mar 29, 2005 4.014 4.030 3.995 3.998 220,009 -0.02(-0.55%)
Mar 28, 2005 4.036 4.039 4.008 4.020 380,161 -0.02(-0.47%)
Mar 24, 2005 4.017 4.042 4.008 4.039 301,518 +0.05(+1.18%)
Mar 23, 2005 4.008 4.020 3.989 3.992 237,521 -0.02(-0.39%)
Mar 22, 2005 4.039 4.070 4.004 4.008 198,677 -0.03(-0.70%)
Mar 21, 2005 4.061 4.074 4.020 4.036 246,754 -0.03(-0.70%)
Mar 18, 2005 4.083 4.099 4.058 4.064 303,110 -0.02(-0.54%)
Mar 17, 2005 4.089 4.093 4.055 4.086 169,385 +0.01(+0.15%)
Mar 16, 2005 4.111 4.111 4.055 4.080 215,870 -0.03(-0.84%)
Mar 15, 2005 4.127 4.146 4.114 4.114 191,354 -0.01(-0.15%)
Mar 14, 2005 4.130 4.133 4.105 4.121 274,454 -0.01(-0.30%)
Mar 11, 2005 4.140 4.155 4.124 4.133 235,929 -0.01(-0.30%)
Mar 10, 2005 4.152 4.171 4.133 4.146 219,691 -0.02(-0.38%)
Mar 09, 2005 4.162 4.184 4.162 4.162 224,467 -0.02(-0.53%)
Mar 08, 2005 4.177 4.193 4.171 4.184 384,300 +0.01(+0.30%)
Mar 07, 2005 4.155 4.187 4.152 4.171 276,046 +0.01(+0.30%)
Mar 04, 2005 4.143 4.165 4.136 4.158 274,454 +0.02(+0.53%)
Mar 03, 2005 4.124 4.152 4.124 4.136 144,232 -0.00(-0.08%)
Mar 02, 2005 4.130 4.165 4.111 4.140 284,961 -0.02(-0.38%)
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.