Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

20.44 +0.35 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2004 4.083 4.099 4.083 4.099 123,218 +0.00(+0.08%)
Oct 28, 2004 4.118 4.118 4.067 4.096 296,423 -0.01(-0.15%)
Oct 27, 2004 4.001 4.102 4.001 4.102 231,790 +0.05(+1.16%)
Oct 26, 2004 4.045 4.064 4.017 4.055 198,358 +0.03(+0.62%)
Oct 25, 2004 4.014 4.042 3.992 4.030 150,918 -0.01(-0.16%)
Oct 22, 2004 4.067 4.083 4.026 4.036 149,326 -0.04(-0.93%)
Oct 21, 2004 4.052 4.077 4.045 4.074 194,538 +0.01(+0.31%)
Oct 20, 2004 4.061 4.077 4.045 4.061 188,807 +0.00(+0.08%)
Oct 19, 2004 4.086 4.102 4.052 4.058 176,708 -0.01(-0.31%)
Oct 18, 2004 4.042 4.080 4.014 4.070 149,963 +0.02(+0.39%)
Oct 15, 2004 4.026 4.058 4.026 4.055 96,473 +0.03(+0.62%)
Oct 14, 2004 4.061 4.061 4.011 4.030 298,971 -0.03(-0.85%)
Oct 13, 2004 4.080 4.086 4.048 4.064 263,947 -0.01(-0.15%)
Oct 12, 2004 4.067 4.070 4.045 4.070 124,810 -0.00(-0.08%)
Oct 11, 2004 4.064 4.099 4.061 4.074 197,722 +0.01(+0.31%)
Oct 08, 2004 4.080 4.083 4.061 4.061 153,783 -0.02(-0.39%)
Oct 07, 2004 4.083 4.096 4.061 4.077 151,873 -0.01(-0.23%)
Oct 06, 2004 4.067 4.096 4.067 4.086 110,800 +0.02(+0.39%)
Oct 05, 2004 4.077 4.092 4.058 4.070 262,674 -0.01(-0.15%)
Oct 04, 2004 4.064 4.083 4.064 4.077 230,834 +0.03(+0.70%)
Oct 01, 2004 3.998 4.048 3.995 4.048 218,736 +0.07(+1.66%)
Sep 30, 2004 3.986 4.004 3.970 3.982 216,188 -0.00(-0.08%)
Sep 29, 2004 4.017 4.017 3.982 3.986 161,743 -0.03(-0.78%)
Sep 28, 2004 3.992 4.017 3.961 4.017 233,063 +0.03(+0.63%)
Sep 27, 2004 4.001 4.011 3.989 3.992 126,720 -0.03(-0.78%)
Sep 24, 2004 4.014 4.033 4.004 4.023 112,711 +0.01(+0.23%)
Sep 23, 2004 4.023 4.023 3.998 4.014 147,097 +0.00(+0.08%)
Sep 22, 2004 4.055 4.055 4.004 4.011 219,054 -0.05(-1.16%)
Sep 21, 2004 4.033 4.058 4.014 4.058 139,137 +0.03(+0.86%)
Sep 20, 2004 4.020 4.036 4.001 4.023 253,759 +0.00(+0.08%)
Sep 17, 2004 4.008 4.036 3.976 4.020 339,088 +0.02(+0.49%)
Sep 16, 2004 3.989 4.011 3.989 4.001 82,145 +0.01(+0.30%)
Sep 15, 2004 4.014 4.014 3.989 3.989 145,505 -0.04(-0.94%)
Sep 14, 2004 4.011 4.036 3.995 4.026 318,393 -0.00(-0.08%)
Sep 13, 2004 3.995 4.042 3.995 4.030 257,580 +0.01(+0.23%)
Sep 10, 2004 3.992 4.023 3.989 4.020 222,556 +0.03(+0.79%)
Sep 09, 2004 4.004 4.017 3.976 3.989 198,677 -0.02(-0.39%)
Sep 08, 2004 4.011 4.020 3.982 4.004 222,875 -0.00(-0.08%)
Sep 07, 2004 3.982 4.020 3.942 4.008 301,836 +0.01(+0.31%)
Sep 03, 2004 3.973 4.030 3.964 3.995 150,281 +0.00(+0.08%)
Sep 02, 2004 3.957 4.004 3.942 3.992 248,983 +0.04(+0.95%)
Sep 01, 2004 3.901 3.957 3.901 3.954 453,073 +0.04(+1.12%)
Aug 31, 2004 3.907 3.926 3.891 3.910 210,457 -0.01(-0.16%)
Aug 30, 2004 3.920 3.932 3.904 3.917 56,037 -0.02(-0.56%)
Aug 27, 2004 3.935 3.942 3.926 3.939 117,805 +0.03(+0.64%)
Aug 26, 2004 3.904 3.929 3.904 3.913 224,148 -0.00(-0.08%)
Aug 25, 2004 3.888 3.917 3.885 3.917 72,912 +0.04(+0.97%)
Aug 24, 2004 3.895 3.910 3.879 3.879 196,448 -0.00(-0.08%)
Aug 23, 2004 3.888 3.913 3.879 3.882 252,485 -0.02(-0.40%)
Aug 20, 2004 3.866 3.920 3.866 3.898 165,564 +0.02(+0.40%)
Aug 19, 2004 3.895 3.895 3.869 3.882 148,371 -0.01(-0.32%)
Aug 18, 2004 3.829 3.895 3.829 3.895 145,824 +0.04(+1.06%)
Aug 17, 2004 3.838 3.873 3.835 3.854 169,703 -0.00(-0.08%)
Aug 16, 2004 3.794 3.860 3.794 3.857 226,377 +0.06(+1.49%)
Aug 13, 2004 3.791 3.813 3.791 3.800 207,910 -0.01(-0.17%)
Aug 12, 2004 3.832 3.832 3.803 3.807 197,085 -0.03(-0.66%)
Aug 11, 2004 3.832 3.847 3.794 3.832 525,667 -0.02(-0.49%)
Aug 10, 2004 3.819 3.860 3.819 3.851 92,333 +0.03(+0.82%)
Aug 09, 2004 3.857 3.857 3.819 3.819 206,637 -0.01(-0.16%)
Aug 06, 2004 3.851 3.854 3.816 3.825 384,300 -0.04(-1.06%)
Aug 05, 2004 3.888 3.910 3.863 3.866 220,328 -0.01(-0.32%)
Aug 04, 2004 3.901 3.913 3.879 3.879 194,219 -0.02(-0.48%)
Aug 03, 2004 3.901 3.904 3.891 3.898 134,998 -0.01(-0.32%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.