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

Australia Alphadex First Trust (NY: FAUS )

N/A UNCHANGED
Last Price Updated: 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, 2016 22.49 22.87 22.49 22.87 24,212 +0.91(+4.13%)
Mar 28, 2016 21.92 21.96 21.92 21.96 91 +0.15(+0.71%)
Mar 24, 2016 21.80 21.81 21.81 21.81 1,519 +0.01(+0.04%)
Mar 23, 2016 21.73 21.80 21.73 21.80 327 +0.08(+0.37%)
Mar 16, 2016 21.33 21.72 21.72 21.72 898 +0.21(+0.98%)
Mar 15, 2016 21.44 21.51 21.31 21.51 3,531 -0.74(-3.34%)
Mar 11, 2016 22.25 22.25 22.25 22.25 513 +0.65(+2.99%)
Mar 10, 2016 21.61 21.61 21.61 21.61 323 +0.04(+0.20%)
Mar 07, 2016 20.32 21.56 21.56 21.56 7,576 +0.54(+2.56%)
Mar 04, 2016 20.20 21.03 20.20 21.03 408 -0.37(-1.72%)
Mar 02, 2016 21.39 21.39 21.39 21.39 642 +1.54(+7.73%)
Feb 29, 2016 19.86 19.86 19.86 19.86 141 -0.03(-0.15%)
Feb 24, 2016 19.89 19.89 19.89 19.89 25 +0.78(+4.07%)
Feb 16, 2016 18.77 19.11 19.11 19.11 513 -0.44(-2.27%)
Feb 08, 2016 19.69 19.55 19.55 19.55 256 +0.71(+3.76%)
Feb 04, 2016 18.85 18.85 18.85 18.85 47 -1.57(-7.67%)
Feb 03, 2016 20.46 20.46 20.33 20.41 9,920 -0.50(-2.38%)
Jan 29, 2016 20.91 20.91 20.91 20.91 642 +0.40(+1.97%)
Jan 27, 2016 20.50 20.50 20.50 20.50 242 +1.47(+7.73%)
Jan 25, 2016 20.46 19.03 19.03 19.03 1,412 -0.17(-0.90%)
Jan 22, 2016 19.20 19.20 19.20 19.20 693 +0.28(+1.46%)
Jan 20, 2016 19.30 18.93 18.93 18.93 513 -0.24(-1.27%)
Jan 14, 2016 19.82 19.86 19.17 19.17 5 -0.24(-1.25%)
Jan 12, 2016 19.41 19.41 19.41 19.41 128 -0.12(-0.59%)
Jan 07, 2016 19.56 19.53 19.53 19.53 513 -0.53(-2.64%)
Jan 06, 2016 20.06 20.06 20.06 20.06 330 -0.98(-4.65%)
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.