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 +0.48 (+2.40%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 24, 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 (%)
Mar 31, 2003 3.219 3.219 3.172 3.185 291,649 -0.04(-1.27%)
Mar 28, 2003 3.213 3.244 3.213 3.226 256,307 +0.00(+0.10%)
Mar 27, 2003 3.235 3.251 3.210 3.222 148,690 -0.02(-0.48%)
Mar 26, 2003 3.263 3.266 3.226 3.238 224,149 -0.03(-0.77%)
Mar 25, 2003 3.235 3.310 3.219 3.263 162,699 +0.03(+0.87%)
Mar 24, 2003 3.298 3.298 3.219 3.235 281,460 -0.11(-3.20%)
Mar 21, 2003 3.270 3.348 3.248 3.342 263,630 +0.09(+2.90%)
Mar 20, 2003 3.216 3.273 3.197 3.248 227,652 +0.01(+0.29%)
Mar 19, 2003 3.235 3.248 3.213 3.238 301,519 +0.02(+0.49%)
Mar 18, 2003 3.226 3.244 3.210 3.222 274,774 -0.00(-0.10%)
Mar 17, 2003 3.134 3.229 3.125 3.226 549,230 +0.08(+2.50%)
Mar 14, 2003 3.131 3.182 3.131 3.147 284,326 -0.02(-0.50%)
Mar 13, 2003 3.094 3.163 3.094 3.163 3,893,327 +0.09(+2.86%)
Mar 12, 2003 3.081 3.084 3.050 3.075 258,536 -0.01(-0.20%)
Mar 11, 2003 3.078 3.122 3.065 3.081 328,583 +0.00(+0.00%)
Mar 10, 2003 3.134 3.153 3.078 3.081 357,875 -0.08(-2.68%)
Mar 07, 2003 3.125 3.166 3.109 3.166 230,835 +0.03(+0.90%)
Mar 06, 2003 3.163 3.163 3.131 3.138 270,316 -0.02(-0.50%)
Mar 05, 2003 3.169 3.169 3.147 3.153 150,600 -0.02(-0.50%)
Mar 04, 2003 3.204 3.204 3.160 3.169 280,505 -0.02(-0.69%)
Mar 03, 2003 3.188 3.191 3.144 3.191 719,253 +0.03(+1.09%)
Feb 28, 2003 3.172 3.185 3.141 3.156 131,178 +0.01(+0.20%)
Feb 27, 2003 3.141 3.163 3.131 3.150 239,751 +0.01(+0.30%)
Feb 26, 2003 3.144 3.166 3.128 3.141 234,975 -0.01(-0.30%)
Feb 25, 2003 3.119 3.150 3.094 3.150 200,906 +0.02(+0.60%)
Feb 24, 2003 3.153 3.166 3.128 3.131 271,272 -0.04(-1.38%)
Feb 21, 2003 3.141 3.191 3.141 3.175 237,522 +0.02(+0.60%)
Feb 20, 2003 3.197 3.200 3.153 3.156 185,305 -0.02(-0.50%)
Feb 19, 2003 3.191 3.191 3.147 3.172 162,062 -0.02(-0.59%)
Feb 18, 2003 3.204 3.219 3.185 3.191 280,505 +0.04(+1.20%)
Feb 14, 2003 3.128 3.163 3.109 3.153 259,491 +0.01(+0.30%)
Feb 13, 2003 3.156 3.156 3.116 3.144 491,919 -0.03(-0.89%)
Feb 12, 2003 3.185 3.207 3.156 3.172 165,565 -0.03(-0.88%)
Feb 11, 2003 3.207 3.235 3.182 3.200 316,484 -0.01(-0.29%)
Feb 10, 2003 3.219 3.226 3.182 3.210 242,934 -0.02(-0.49%)
Feb 07, 2003 3.266 3.276 3.210 3.226 226,060 -0.03(-0.87%)
Feb 06, 2003 3.251 3.273 3.238 3.254 197,404 -0.03(-0.86%)
Feb 05, 2003 3.266 3.317 3.266 3.282 215,234 +0.00(+0.00%)
Feb 04, 2003 3.332 3.332 3.254 3.282 244,845 -0.06(-1.79%)
Feb 03, 2003 3.342 3.345 3.329 3.342 105,070 +0.02(+0.47%)
Jan 31, 2003 3.310 3.326 3.285 3.326 179,892 +0.04(+1.24%)
Jan 30, 2003 3.339 3.342 3.285 3.285 238,159 -0.06(-1.78%)
Jan 29, 2003 3.298 3.354 3.292 3.345 268,724 +0.01(+0.28%)
Jan 28, 2003 3.298 3.361 3.285 3.335 353,417 +0.04(+1.14%)
Jan 27, 2003 3.317 3.342 3.276 3.298 429,832 -0.03(-0.94%)
Jan 24, 2003 3.423 3.423 3.317 3.329 382,073 -0.07(-1.94%)
Jan 23, 2003 3.361 3.408 3.361 3.395 169,385 +0.03(+0.84%)
Jan 22, 2003 3.379 3.414 3.367 3.367 300,245 -0.01(-0.28%)
Jan 21, 2003 3.392 3.398 3.376 3.376 357,875 -0.02(-0.46%)
Jan 17, 2003 3.414 3.414 3.392 3.392 227,652 -0.03(-1.01%)
Jan 16, 2003 3.433 3.467 3.398 3.427 221,920 -0.01(-0.18%)
Jan 15, 2003 3.458 3.464 3.423 3.433 356,920 -0.03(-0.91%)
Jan 14, 2003 3.464 3.486 3.433 3.464 446,388 +0.00(+0.00%)
Jan 13, 2003 3.486 3.486 3.433 3.464 272,545 +0.00(+0.00%)
Jan 10, 2003 3.433 3.493 3.423 3.464 312,344 +0.00(+0.00%)
Jan 09, 2003 3.423 3.471 3.423 3.464 312,981 +0.05(+1.57%)
Jan 08, 2003 3.461 3.461 3.408 3.411 177,027 -0.07(-1.90%)
Jan 07, 2003 3.480 3.499 3.439 3.477 427,285 +0.02(+0.54%)
Jan 06, 2003 3.417 3.486 3.414 3.458 525,350 +0.05(+1.47%)
Jan 03, 2003 3.392 3.420 3.379 3.408 293,878 +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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.