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 (%)
Nov 28, 2008 2.246 2.535 2.246 2.519 113,536 +0.04(+1.52%)
Nov 26, 2008 2.324 2.481 2.324 2.481 343,054 +0.10(+4.08%)
Nov 25, 2008 2.384 2.418 2.305 2.384 439,909 +0.00(+0.13%)
Nov 24, 2008 2.308 2.434 2.299 2.381 578,271 +0.08(+3.55%)
Nov 21, 2008 2.268 2.312 2.180 2.299 689,648 +0.04(+1.67%)
Nov 20, 2008 2.264 2.340 2.227 2.261 848,903 -0.07(-2.83%)
Nov 19, 2008 2.484 2.566 2.327 2.327 619,108 -0.28(-10.62%)
Nov 18, 2008 2.516 2.604 2.513 2.604 504,868 +0.03(+1.10%)
Nov 17, 2008 2.591 2.626 2.552 2.575 444,819 +0.02(+0.74%)
Nov 14, 2008 2.676 2.695 2.557 2.557 0 -0.14(-5.35%)
Nov 13, 2008 2.632 2.701 2.531 2.701 556,422 +0.06(+2.38%)
Nov 12, 2008 2.679 2.717 2.610 2.638 306,015 -0.08(-3.00%)
Nov 11, 2008 2.701 2.764 2.651 2.720 578,328 -0.02(-0.69%)
Nov 10, 2008 2.849 2.849 2.710 2.739 335,313 +0.00(+0.11%)
Nov 07, 2008 2.713 2.767 2.682 2.736 547,612 +0.06(+2.11%)
Nov 06, 2008 2.827 2.827 2.676 2.679 460,191 -0.15(-5.43%)
Nov 05, 2008 2.833 2.918 2.824 2.833 573,523 -0.10(-3.53%)
Nov 04, 2008 2.883 2.937 2.871 2.937 447,245 +0.10(+3.66%)
Nov 03, 2008 3.037 3.037 2.820 2.833 275,366 +0.02(+0.61%)
Oct 31, 2008 2.776 2.871 2.770 2.816 334,874 +0.00(+0.11%)
Oct 30, 2008 2.811 2.839 2.729 2.813 369,487 +0.03(+1.08%)
Oct 29, 2008 2.751 2.839 2.695 2.783 442,714 +0.03(+0.95%)
Oct 28, 2008 2.575 2.757 2.513 2.757 418,761 +0.23(+9.16%)
Oct 27, 2008 2.544 2.667 2.525 2.525 617,268 -0.06(-2.31%)
Oct 24, 2008 2.503 2.629 2.494 2.585 390,224 -0.09(-3.29%)
Oct 23, 2008 2.663 2.751 2.563 2.673 464,053 +0.02(+0.59%)
Oct 22, 2008 2.748 2.751 2.638 2.657 384,228 -0.15(-5.37%)
Oct 21, 2008 2.849 2.930 2.805 2.808 351,800 -0.07(-2.40%)
Oct 20, 2008 2.817 2.877 2.789 2.877 299,641 +0.08(+2.92%)
Oct 17, 2008 2.673 2.871 2.673 2.795 0 +0.03(+0.91%)
Oct 16, 2008 2.679 2.770 2.566 2.770 619,242 +0.10(+3.76%)
Oct 15, 2008 2.849 2.874 2.670 2.670 474,773 -0.28(-9.48%)
Oct 14, 2008 3.197 3.197 2.905 2.949 718,065 -0.01(-0.32%)
Oct 13, 2008 2.858 3.942 2.780 2.959 960,847 +0.28(+10.56%)
Oct 10, 2008 2.513 2.701 2.227 2.676 1,081,050 -0.03(-0.93%)
Oct 09, 2008 2.943 2.943 2.673 2.701 756,330 -0.15(-5.18%)
Oct 08, 2008 2.717 3.031 2.692 2.849 1,266,165 -0.02(-0.77%)
Oct 07, 2008 3.100 3.100 2.871 2.871 1,286,173 -0.24(-7.68%)
Oct 06, 2008 3.172 3.172 2.968 3.109 965,473 -0.14(-4.26%)
Oct 03, 2008 3.301 3.354 3.238 3.248 0 -0.03(-0.77%)
Oct 02, 2008 3.376 3.376 3.273 3.273 240,247 -0.10(-2.98%)
Oct 01, 2008 3.386 3.401 3.307 3.373 222,258 -0.01(-0.33%)
Sep 30, 2008 3.348 3.392 3.307 3.384 402,275 +0.06(+1.85%)
Sep 29, 2008 3.411 3.423 3.285 3.323 575,205 -0.18(-5.11%)
Sep 26, 2008 3.395 3.502 3.392 3.502 0 +0.02(+0.63%)
Sep 25, 2008 3.455 3.502 3.452 3.480 355,035 +0.04(+1.27%)
Sep 24, 2008 3.442 3.456 3.401 3.436 345,107 +0.02(+0.47%)
Sep 23, 2008 3.458 3.502 3.389 3.420 330,273 -0.06(-1.63%)
Sep 22, 2008 3.580 3.580 3.467 3.477 350,654 -0.10(-2.81%)
Sep 19, 2008 3.634 3.637 3.526 3.577 0 +0.15(+4.40%)
Sep 18, 2008 3.364 3.427 3.308 3.426 831,302 +0.09(+2.82%)
Sep 17, 2008 3.518 3.518 3.304 3.332 850,014 -0.22(-6.27%)
Sep 16, 2008 3.508 3.595 3.486 3.555 658,446 -0.05(-1.32%)
Sep 15, 2008 3.634 3.697 3.596 3.603 241,218 -0.14(-3.76%)
Sep 12, 2008 3.690 3.753 3.690 3.744 166,517 +0.01(+0.34%)
Sep 11, 2008 3.684 3.734 3.668 3.731 399,651 +0.02(+0.51%)
Sep 10, 2008 3.700 3.744 3.690 3.712 254,849 +0.02(+0.51%)
Sep 09, 2008 3.803 3.811 3.694 3.694 344,607 -0.12(-3.05%)
Sep 08, 2008 3.813 3.844 3.753 3.810 362,418 +0.08(+2.02%)
Sep 05, 2008 3.700 3.741 3.678 3.734 0 +0.01(+0.25%)
Sep 04, 2008 3.785 3.797 3.712 3.725 246,921 -0.08(-2.14%)
Sep 03, 2008 3.803 3.844 3.797 3.807 299,446 -0.02(-0.41%)
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.