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 )

19.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2003 3.750 3.794 3.741 3.766 350,552 +0.02(+0.59%)
Jul 30, 2003 3.753 3.753 3.725 3.744 223,831 +0.01(+0.25%)
Jul 29, 2003 3.763 3.769 3.722 3.734 229,243 -0.02(-0.59%)
Jul 28, 2003 3.769 3.785 3.750 3.756 252,168 -0.01(-0.33%)
Jul 25, 2003 3.737 3.781 3.722 3.769 175,435 +0.05(+1.35%)
Jul 24, 2003 3.728 3.766 3.719 3.719 152,192 +0.00(+0.00%)
Jul 23, 2003 3.719 3.734 3.690 3.719 122,581 -0.02(-0.59%)
Jul 22, 2003 3.694 3.747 3.690 3.741 224,786 +0.04(+1.19%)
Jul 21, 2003 3.712 3.712 3.659 3.697 304,385 -0.03(-0.84%)
Jul 18, 2003 3.703 3.750 3.684 3.728 209,185 +0.04(+1.11%)
Jul 17, 2003 3.694 3.722 3.675 3.687 284,007 -0.02(-0.59%)
Jul 16, 2003 3.750 3.759 3.697 3.709 141,048 -0.03(-0.67%)
Jul 15, 2003 3.763 3.775 3.725 3.734 213,005 -0.02(-0.42%)
Jul 14, 2003 3.763 3.797 3.750 3.750 321,896 +0.03(+0.84%)
Jul 11, 2003 3.712 3.759 3.712 3.719 127,994 +0.01(+0.25%)
Jul 10, 2003 3.731 3.734 3.690 3.709 219,055 -0.04(-1.17%)
Jul 09, 2003 3.756 3.797 3.716 3.753 340,363 -0.03(-0.91%)
Jul 08, 2003 3.741 3.813 3.731 3.788 237,840 +0.02(+0.42%)
Jul 07, 2003 3.725 3.797 3.725 3.772 170,977 +0.07(+1.78%)
Jul 03, 2003 3.716 3.731 3.690 3.706 215,871 -0.02(-0.51%)
Jul 02, 2003 3.712 3.744 3.712 3.725 238,795 +0.01(+0.34%)
Jul 01, 2003 3.709 3.722 3.643 3.712 176,708 +0.00(+0.08%)
Jun 30, 2003 3.716 3.725 3.687 3.709 145,506 -0.00(-0.08%)
Jun 27, 2003 3.709 3.744 3.709 3.712 200,906 -0.01(-0.34%)
Jun 26, 2003 3.690 3.737 3.690 3.725 182,440 +0.02(+0.42%)
Jun 25, 2003 3.747 3.775 3.697 3.709 109,527 -0.04(-1.09%)
Jun 24, 2003 3.716 3.756 3.712 3.750 210,777 +0.01(+0.34%)
Jun 23, 2003 3.759 3.772 3.706 3.737 341,637 -0.04(-1.00%)
Jun 20, 2003 3.769 3.813 3.756 3.775 209,185 +0.02(+0.50%)
Jun 19, 2003 3.785 3.800 3.750 3.756 189,763 -0.03(-0.91%)
Jun 18, 2003 3.816 3.816 3.778 3.791 184,350 -0.03(-0.66%)
Jun 17, 2003 3.797 3.819 3.797 3.816 252,805 +0.02(+0.58%)
Jun 16, 2003 3.725 3.800 3.725 3.794 363,288 +0.08(+2.03%)
Jun 13, 2003 3.741 3.750 3.712 3.719 226,378 -0.02(-0.50%)
Jun 12, 2003 3.763 3.769 3.675 3.737 339,408 -0.02(-0.58%)
Jun 11, 2003 3.725 3.763 3.716 3.759 210,140 +0.03(+0.84%)
Jun 10, 2003 3.687 3.734 3.643 3.728 381,118 +0.04(+1.11%)
Jun 09, 2003 3.709 3.709 3.681 3.687 283,689 -0.04(-1.01%)
Jun 06, 2003 3.719 3.788 3.719 3.725 319,031 +0.01(+0.17%)
Jun 05, 2003 3.719 3.734 3.684 3.719 288,783 +0.00(+0.00%)
Jun 04, 2003 3.643 3.753 3.643 3.719 230,517 +0.06(+1.54%)
Jun 03, 2003 3.706 3.706 3.659 3.662 366,153 +0.01(+0.34%)
Jun 02, 2003 3.659 3.694 3.618 3.650 484,277 +0.02(+0.61%)
May 30, 2003 3.565 3.631 3.565 3.628 167,475 +0.06(+1.58%)
May 29, 2003 3.568 3.612 3.565 3.571 183,395 +0.00(+0.00%)
May 28, 2003 3.593 3.606 3.558 3.571 176,708 -0.01(-0.35%)
May 27, 2003 3.505 3.587 3.489 3.584 254,715 +0.08(+2.24%)
May 23, 2003 3.489 3.515 3.480 3.505 196,130 +0.00(+0.09%)
May 22, 2003 3.461 3.511 3.455 3.502 222,557 +0.03(+1.00%)
May 21, 2003 3.455 3.474 3.445 3.467 364,880 +0.02(+0.64%)
May 20, 2003 3.445 3.474 3.445 3.445 195,812 +0.00(+0.09%)
May 19, 2003 3.496 3.496 3.442 3.442 264,904 -0.08(-2.14%)
May 16, 2003 3.502 3.527 3.480 3.518 183,713 +0.02(+0.45%)
May 15, 2003 3.505 3.540 3.493 3.502 229,243 +0.00(+0.09%)
May 14, 2003 3.530 3.565 3.464 3.499 340,045 -0.02(-0.54%)
May 13, 2003 3.533 3.536 3.511 3.518 202,180 -0.02(-0.44%)
May 12, 2003 3.480 3.543 3.474 3.533 205,682 +0.05(+1.35%)
May 09, 2003 3.461 3.508 3.461 3.486 241,342 +0.03(+0.82%)
May 08, 2003 3.489 3.493 3.452 3.458 268,724 -0.05(-1.43%)
May 07, 2003 3.496 3.527 3.486 3.508 223,512 +0.01(+0.27%)
May 06, 2003 3.505 3.540 3.486 3.499 305,340 +0.02(+0.45%)
May 05, 2003 3.480 3.502 3.452 3.483 262,993 +0.02(+0.64%)
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.