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 -0.18 (-0.89%)
Official Closing 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, 2013 4.724 4.751 4.717 4.717 410,151 -0.00(-0.08%)
Jul 30, 2013 4.728 4.732 4.705 4.721 261,375 +0.00(+0.00%)
Jul 29, 2013 4.713 4.728 4.694 4.721 182,471 +0.00(+0.08%)
Jul 26, 2013 4.698 4.717 4.694 4.717 224,156 +0.01(+0.24%)
Jul 25, 2013 4.705 4.717 4.690 4.705 301,534 +0.00(+0.00%)
Jul 24, 2013 4.717 4.724 4.698 4.705 197,545 -0.00(-0.08%)
Jul 23, 2013 4.702 4.724 4.702 4.709 278,912 -0.00(-0.08%)
Jul 22, 2013 4.706 4.714 4.698 4.713 197,957 +0.01(+0.32%)
Jul 19, 2013 4.717 4.717 4.690 4.698 238,361 -0.03(-0.56%)
Jul 18, 2013 4.713 4.724 4.705 4.724 151,563 +0.03(+0.53%)
Jul 17, 2013 4.698 4.705 4.679 4.699 174,629 +0.04(+0.76%)
Jul 16, 2013 4.698 4.702 4.656 4.664 317,696 -0.03(-0.65%)
Jul 15, 2013 4.679 4.705 4.671 4.694 318,023 +0.02(+0.41%)
Jul 12, 2013 4.679 4.698 4.660 4.675 220,218 -0.01(-0.16%)
Jul 11, 2013 4.645 4.687 4.645 4.683 298,042 +0.06(+1.39%)
Jul 10, 2013 4.603 4.622 4.588 4.618 255,975 +0.02(+0.49%)
Jul 09, 2013 4.577 4.622 4.558 4.596 432,647 +0.04(+0.83%)
Jul 08, 2013 4.554 4.595 4.554 4.558 402,272 +0.02(+0.42%)
Jul 05, 2013 4.535 4.550 4.508 4.539 377,965 +0.02(+0.33%)
Jul 03, 2013 4.516 4.538 4.500 4.524 247,243 -0.01(-0.25%)
Jul 02, 2013 4.539 4.592 4.508 4.535 612,738 -0.00(-0.08%)
Jul 01, 2013 4.543 4.584 4.539 4.539 252,578 +0.01(+0.17%)
Jun 28, 2013 4.512 4.592 4.474 4.531 392,210 +0.02(+0.34%)
Jun 27, 2013 4.467 4.524 4.467 4.516 398,986 +0.06(+1.45%)
Jun 26, 2013 4.425 4.463 4.425 4.452 366,278 +0.05(+1.21%)
Jun 25, 2013 4.380 4.414 4.368 4.399 488,400 +0.03(+0.72%)
Jun 24, 2013 4.399 4.410 4.308 4.367 658,432 -0.07(-1.65%)
Jun 21, 2013 4.467 4.486 4.421 4.440 517,833 -0.02(-0.51%)
Jun 20, 2013 4.508 4.515 4.452 4.463 675,063 -0.10(-2.24%)
Jun 19, 2013 4.588 4.611 4.558 4.565 870,135 -0.04(-0.82%)
Jun 18, 2013 4.584 4.634 4.584 4.603 277,425 +0.02(+0.41%)
Jun 17, 2013 4.588 4.622 4.573 4.584 414,060 +0.01(+0.25%)
Jun 14, 2013 4.603 4.624 4.567 4.573 228,458 -0.04(-0.90%)
Jun 13, 2013 4.546 4.615 4.543 4.615 452,826 +0.06(+1.33%)
Jun 12, 2013 4.622 4.622 4.543 4.554 204,935 -0.04(-0.82%)
Jun 11, 2013 4.592 4.626 4.566 4.591 364,644 -0.04(-0.83%)
Jun 10, 2013 4.637 4.649 4.611 4.630 471,423 -0.00(-0.08%)
Jun 07, 2013 4.584 4.637 4.577 4.634 275,570 +0.08(+1.83%)
Jun 06, 2013 4.527 4.554 4.505 4.550 358,618 +0.01(+0.25%)
Jun 05, 2013 4.615 4.615 4.535 4.539 417,095 -0.09(-2.04%)
Jun 04, 2013 4.637 4.656 4.599 4.634 407,923 +0.00(+0.00%)
Jun 03, 2013 4.641 4.641 4.598 4.634 685,489 +0.01(+0.25%)
May 31, 2013 4.664 4.683 4.622 4.622 732,809 -0.03(-0.73%)
May 30, 2013 4.626 4.675 4.618 4.656 293,758 +0.01(+0.16%)
May 29, 2013 4.656 4.660 4.618 4.649 416,776 -0.02(-0.49%)
May 28, 2013 4.683 4.724 4.637 4.671 389,513 +0.02(+0.49%)
May 24, 2013 4.630 4.656 4.607 4.649 258,163 +0.02(+0.41%)
May 23, 2013 4.596 4.641 4.592 4.630 370,947 -0.03(-0.57%)
May 22, 2013 4.705 4.736 4.615 4.656 373,565 -0.03(-0.57%)
May 21, 2013 4.687 4.702 4.664 4.683 357,029 -0.01(-0.16%)
May 20, 2013 4.656 4.705 4.656 4.690 426,787 +0.01(+0.24%)
May 17, 2013 4.641 4.687 4.641 4.679 213,107 +0.05(+0.98%)
May 16, 2013 4.637 4.664 4.634 4.634 203,835 -0.01(-0.24%)
May 15, 2013 4.607 4.652 4.607 4.645 636,007 +0.05(+1.16%)
May 13, 2013 4.573 4.599 4.573 4.592 217,995 +0.01(+0.17%)
May 10, 2013 4.580 4.584 4.562 4.584 672,017 -0.00(-0.08%)
May 09, 2013 4.569 4.592 4.569 4.588 478,169 +0.02(+0.33%)
May 08, 2013 4.543 4.577 4.543 4.573 307,951 +0.01(+0.17%)
May 07, 2013 4.531 4.569 4.528 4.565 288,850 +0.03(+0.67%)
May 06, 2013 4.497 4.547 4.497 4.535 248,501 +0.02(+0.50%)
May 03, 2013 4.494 4.531 4.467 4.513 394,613 +0.05(+1.01%)
May 02, 2013 4.422 4.471 4.422 4.467 268,471 +0.05(+1.20%)
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.