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 )

20.06 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2005 4.020 4.030 4.004 4.026 326,991 +0.02(+0.55%)
Jan 28, 2005 4.011 4.030 3.964 4.004 370,929 -0.02(-0.39%)
Jan 27, 2005 4.020 4.042 4.011 4.020 129,904 +0.00(+0.00%)
Jan 26, 2005 3.992 4.030 3.992 4.020 191,036 +0.03(+0.79%)
Jan 25, 2005 3.982 4.008 3.982 3.989 228,288 +0.01(+0.24%)
Jan 24, 2005 3.989 3.992 3.967 3.979 395,445 -0.02(-0.47%)
Jan 21, 2005 4.020 4.030 3.982 3.998 247,392 -0.01(-0.24%)
Jan 20, 2005 4.036 4.036 3.995 4.008 163,654 -0.03(-0.70%)
Jan 19, 2005 4.074 4.074 4.036 4.036 267,132 -0.02(-0.46%)
Jan 18, 2005 4.026 4.077 4.011 4.055 273,182 +0.02(+0.55%)
Jan 14, 2005 4.020 4.036 4.004 4.033 228,607 +0.02(+0.47%)
Jan 13, 2005 4.020 4.052 4.008 4.014 348,641 -0.04(-0.93%)
Jan 12, 2005 4.023 4.052 4.020 4.052 228,925 +0.03(+0.62%)
Jan 11, 2005 4.052 4.058 4.026 4.026 321,259 -0.03(-0.85%)
Jan 10, 2005 4.055 4.077 4.045 4.061 258,854 +0.01(+0.23%)
Jan 07, 2005 4.048 4.061 4.030 4.052 197,404 +0.01(+0.16%)
Jan 06, 2005 4.023 4.058 4.023 4.045 304,066 +0.03(+0.63%)
Jan 05, 2005 4.017 4.045 4.017 4.020 401,176 -0.01(-0.31%)
Jan 04, 2005 4.096 4.102 4.014 4.033 336,224 -0.05(-1.23%)
Jan 03, 2005 4.111 4.130 4.083 4.083 614,819 -0.04(-0.91%)
Dec 31, 2004 4.114 4.130 4.114 4.121 139,775 +0.01(+0.15%)
Dec 30, 2004 4.114 4.130 4.102 4.114 271,272 -0.01(-0.23%)
Dec 29, 2004 4.096 4.162 4.004 4.124 1,160,547 +0.02(+0.38%)
Dec 28, 2004 4.092 4.111 4.089 4.108 510,067 -0.00(-0.08%)
Dec 27, 2004 4.130 4.130 4.105 4.111 180,848 -0.01(-0.15%)
Dec 23, 2004 4.102 4.118 4.099 4.118 329,219 +0.02(+0.38%)
Dec 22, 2004 4.092 4.118 4.092 4.102 278,913 +0.00(+0.08%)
Dec 21, 2004 4.077 4.105 4.074 4.099 311,389 +0.03(+0.62%)
Dec 20, 2004 4.089 4.105 4.074 4.074 200,588 -0.02(-0.54%)
Dec 17, 2004 4.083 4.099 4.077 4.096 175,116 -0.01(-0.31%)
Dec 16, 2004 4.108 4.108 4.086 4.108 163,017 +0.00(+0.00%)
Dec 15, 2004 4.086 4.108 4.070 4.108 384,620 +0.02(+0.38%)
Dec 14, 2004 4.102 4.111 4.080 4.092 281,142 +0.00(+0.00%)
Dec 13, 2004 4.070 4.096 4.070 4.092 165,883 +0.03(+0.85%)
Dec 10, 2004 4.061 4.077 4.052 4.058 165,883 -0.00(-0.08%)
Dec 09, 2004 4.052 4.083 4.026 4.061 287,828 +0.01(+0.15%)
Dec 08, 2004 4.055 4.077 4.036 4.055 177,027 -0.01(-0.15%)
Dec 07, 2004 4.086 4.092 4.055 4.061 190,081 -0.03(-0.77%)
Dec 06, 2004 4.130 4.130 4.092 4.092 190,399 -0.03(-0.61%)
Dec 03, 2004 4.124 4.130 4.092 4.118 195,812 -0.00(-0.08%)
Dec 02, 2004 4.124 4.130 4.099 4.121 298,017 +0.00(+0.08%)
Dec 01, 2004 4.083 4.140 4.080 4.118 350,870 +0.03(+0.69%)
Nov 30, 2004 4.108 4.111 4.074 4.089 265,540 -0.01(-0.31%)
Nov 29, 2004 4.114 4.114 4.070 4.102 200,270 -0.00(-0.08%)
Nov 26, 2004 4.096 4.108 4.086 4.105 93,607 +0.00(+0.00%)
Nov 24, 2004 4.105 4.108 4.089 4.105 183,713 +0.00(+0.08%)
Nov 23, 2004 4.158 4.158 4.089 4.102 246,118 -0.04(-1.06%)
Nov 22, 2004 4.143 4.149 4.121 4.146 207,274 -0.02(-0.38%)
Nov 19, 2004 4.193 4.234 4.108 4.162 511,978 -0.20(-4.68%)
Nov 18, 2004 4.391 4.394 4.350 4.366 451,483 -0.00(-0.07%)
Nov 17, 2004 4.337 4.378 4.337 4.369 247,392 +0.03(+0.72%)
Nov 16, 2004 4.337 4.350 4.306 4.337 312,344 -0.02(-0.43%)
Nov 15, 2004 4.344 4.356 4.322 4.356 295,470 +0.04(+1.02%)
Nov 12, 2004 4.268 4.319 4.268 4.312 310,752 +0.05(+1.10%)
Nov 11, 2004 4.249 4.268 4.231 4.265 148,053 +0.04(+0.89%)
Nov 10, 2004 4.234 4.253 4.218 4.227 177,664 -0.01(-0.22%)
Nov 09, 2004 4.224 4.259 4.218 4.237 163,654 -0.01(-0.30%)
Nov 08, 2004 4.253 4.319 4.237 4.249 158,560 -0.01(-0.15%)
Nov 05, 2004 4.199 4.271 4.199 4.256 315,847 +0.03(+0.74%)
Nov 04, 2004 4.177 4.227 4.168 4.224 124,492 +0.05(+1.13%)
Nov 03, 2004 4.140 4.205 4.140 4.177 291,967 +0.07(+1.68%)
Nov 02, 2004 4.105 4.149 4.083 4.108 246,437 +0.01(+0.15%)
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.