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 )

21.41 +0.11 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 30, 2010 3.321 3.341 3.305 3.334 496,183 -0.01(-0.20%)
Nov 29, 2010 3.318 3.341 3.292 3.341 289,329 +0.01(+0.40%)
Nov 26, 2010 3.334 3.334 3.321 3.328 108,544 -0.02(-0.69%)
Nov 24, 2010 3.301 3.351 3.351 3.351 494,247 +0.05(+1.60%)
Nov 23, 2010 3.301 3.301 3.278 3.298 358,372 -0.04(-1.19%)
Nov 22, 2010 3.318 3.338 3.301 3.338 458,943 +0.01(+0.20%)
Nov 19, 2010 3.311 3.334 3.301 3.331 275,564 +0.02(+0.50%)
Nov 18, 2010 3.338 3.341 3.308 3.315 631,032 +0.02(+0.60%)
Nov 17, 2010 3.292 3.315 3.265 3.295 1,260,818 +0.02(+0.71%)
Nov 16, 2010 3.300 3.300 3.253 3.272 721,769 -0.05(-1.44%)
Nov 15, 2010 3.332 3.345 3.316 3.320 471,731 +0.00(+0.00%)
Nov 12, 2010 3.342 3.359 3.310 3.320 576,767 -0.04(-1.23%)
Nov 11, 2010 3.339 3.364 3.336 3.361 441,026 -0.01(-0.38%)
Nov 10, 2010 3.351 3.374 3.332 3.374 583,877 +0.02(+0.48%)
Nov 09, 2010 3.371 3.383 3.348 3.358 799,984 -0.01(-0.19%)
Nov 08, 2010 3.364 3.377 3.358 3.364 511,821 -0.01(-0.38%)
Nov 05, 2010 3.367 3.383 3.364 3.377 320,661 +0.02(+0.67%)
Nov 04, 2010 3.320 3.361 3.320 3.355 693,972 +0.05(+1.54%)
Nov 03, 2010 3.291 3.307 3.278 3.304 221,043 +0.01(+0.29%)
Nov 02, 2010 3.294 3.310 3.288 3.294 410,134 +0.02(+0.58%)
Nov 01, 2010 3.284 3.307 3.269 3.275 799,118 -0.01(-0.29%)
Oct 29, 2010 3.272 3.284 3.259 3.284 595,013 +0.02(+0.68%)
Oct 28, 2010 3.281 3.291 3.256 3.262 429,953 -0.01(-0.38%)
Oct 27, 2010 3.262 3.275 3.230 3.275 449,133 -0.01(-0.20%)
Oct 25, 2010 3.288 3.307 3.278 3.281 254,626 +0.01(+0.19%)
Oct 22, 2010 3.275 3.281 3.269 3.275 145,083 +0.01(+0.29%)
Oct 21, 2010 3.272 3.294 3.251 3.265 262,400 +0.01(+0.20%)
Oct 20, 2010 3.246 3.279 3.240 3.259 281,536 +0.03(+0.89%)
Oct 19, 2010 3.262 3.278 3.214 3.230 459,130 -0.06(-1.94%)
Oct 18, 2010 3.265 3.294 3.265 3.294 456,374 +0.02(+0.58%)
Oct 15, 2010 3.288 3.291 3.259 3.275 393,394 -0.01(-0.19%)
Oct 14, 2010 3.269 3.281 3.256 3.281 486,636 +0.00(+0.10%)
Oct 13, 2010 3.265 3.294 3.263 3.278 592,610 +0.03(+0.81%)
Oct 12, 2010 3.237 3.256 3.217 3.252 434,481 +0.01(+0.17%)
Oct 11, 2010 3.227 3.253 3.227 3.246 395,200 +0.02(+0.49%)
Oct 08, 2010 3.230 3.240 3.205 3.230 473,935 +0.02(+0.50%)
Oct 07, 2010 3.224 3.224 3.195 3.214 1,121,758 -0.00(-0.10%)
Oct 06, 2010 3.211 3.217 3.198 3.217 516,585 +0.02(+0.50%)
Oct 05, 2010 3.170 3.217 3.170 3.202 609,664 +0.05(+1.52%)
Oct 04, 2010 3.179 3.182 3.147 3.154 447,872 -0.04(-1.10%)
Oct 01, 2010 3.189 3.195 3.168 3.189 292,503 +0.02(+0.60%)
Sep 30, 2010 3.173 3.208 3.157 3.170 458,967 +0.00(+0.00%)
Sep 29, 2010 3.157 3.182 3.157 3.170 476,460 -0.00(-0.10%)
Sep 28, 2010 3.179 3.179 3.141 3.173 410,438 +0.01(+0.24%)
Sep 27, 2010 3.170 3.182 3.163 3.165 305,768 -0.01(-0.24%)
Sep 24, 2010 3.135 3.173 3.135 3.173 245,422 +0.06(+1.84%)
Sep 23, 2010 3.128 3.151 3.114 3.115 247,859 -0.03(-0.91%)
Sep 22, 2010 3.144 3.166 3.135 3.144 447,088 -0.01(-0.40%)
Sep 21, 2010 3.160 3.173 3.141 3.157 405,514 -0.00(-0.10%)
Sep 20, 2010 3.125 3.160 3.125 3.160 929,447 +0.03(+1.02%)
Sep 17, 2010 3.128 3.144 3.119 3.128 278,199 +0.01(+0.31%)
Sep 15, 2010 3.106 3.125 3.090 3.119 198,959 +0.00(+0.10%)
Sep 14, 2010 3.109 3.128 3.093 3.115 422,198 +0.00(+0.10%)
Sep 13, 2010 3.090 3.122 3.090 3.112 530,305 +0.03(+1.04%)
Sep 10, 2010 3.074 3.087 3.064 3.080 193,186 +0.01(+0.42%)
Sep 09, 2010 3.080 3.087 3.058 3.068 298,285 +0.01(+0.42%)
Sep 08, 2010 3.036 3.061 3.026 3.055 291,944 +0.02(+0.74%)
Sep 07, 2010 3.045 3.045 3.026 3.033 413,216 -0.03(-1.04%)
Sep 03, 2010 3.042 3.080 3.039 3.064 301,804 +0.04(+1.26%)
Sep 02, 2010 2.988 3.029 2.988 3.026 233,370 +0.04(+1.28%)
Sep 01, 2010 2.943 2.991 2.943 2.988 586,878 +0.08(+2.86%)
Aug 31, 2010 2.905 2.921 2.886 2.905 313 -0.01(-0.22%)
Aug 30, 2010 2.934 2.950 2.911 2.911 429,498 -0.04(-1.19%)
Aug 27, 2010 2.946 2.946 2.883 2.946 539,176 +0.04(+1.32%)
Aug 26, 2010 2.946 2.946 2.895 2.908 305,922 -0.02(-0.55%)
Aug 25, 2010 2.905 2.934 2.892 2.924 298,508 -0.00(-0.11%)
Aug 24, 2010 2.940 2.943 2.918 2.927 397,053 -0.04(-1.50%)
Aug 23, 2010 2.985 3.007 2.969 2.972 414,653 -0.01(-0.21%)
Aug 20, 2010 2.972 2.984 2.959 2.978 473,512 -0.01(-0.32%)
Aug 19, 2010 3.042 3.042 2.988 2.988 526,203 -0.06(-1.99%)
Aug 18, 2010 3.036 3.052 3.013 3.048 243,239 +0.01(+0.21%)
Aug 17, 2010 3.020 3.055 3.007 3.042 412,479 +0.04(+1.27%)
Aug 16, 2010 2.982 3.010 2.975 3.004 458,324 -0.00(-0.11%)
Aug 13, 2010 3.007 3.017 2.997 3.007 232,119 -0.01(-0.21%)
Aug 12, 2010 2.991 3.023 2.978 3.013 335,303 -0.03(-0.94%)
Aug 11, 2010 3.080 3.080 3.026 3.042 567,545 -0.08(-2.55%)
Aug 10, 2010 3.109 3.138 3.100 3.122 286,432 -0.02(-0.61%)
Aug 09, 2010 3.115 3.141 3.115 3.141 204,177 +0.02(+0.51%)
Aug 06, 2010 3.125 3.125 3.084 3.125 649,659 -0.00(-0.10%)
Aug 05, 2010 3.109 3.128 3.106 3.128 367,927 +0.00(+0.00%)
Aug 04, 2010 3.119 3.128 3.097 3.128 244,765 +0.03(+0.92%)
Aug 03, 2010 3.115 3.122 3.090 3.100 345,321 -0.01(-0.41%)
Aug 02, 2010 3.084 3.119 3.084 3.112 398,010 +0.05(+1.66%)
Jul 30, 2010 3.062 3.062 3.020 3.062 255,719 -0.00(-0.10%)
Jul 29, 2010 3.081 3.093 3.033 3.065 238,061 -0.01(-0.21%)
Jul 28, 2010 3.087 3.093 3.058 3.071 247,069 -0.03(-0.92%)
Jul 27, 2010 3.112 3.122 3.084 3.100 292,017 +0.00(+0.10%)
Jul 26, 2010 3.068 3.103 3.068 3.096 433,779 +0.03(+1.04%)
Jul 23, 2010 3.043 3.074 3.039 3.065 292,799 +0.02(+0.52%)
Jul 22, 2010 3.014 3.055 3.014 3.049 453,308 +0.07(+2.23%)
Jul 21, 2010 3.023 3.023 2.963 2.982 457,201 -0.03(-1.05%)
Jul 20, 2010 2.950 3.014 2.941 3.014 218,991 +0.03(+0.96%)
Jul 19, 2010 2.976 2.989 2.947 2.985 196,455 +0.01(+0.43%)
Jul 16, 2010 2.973 3.030 2.957 2.973 279,447 -0.07(-2.40%)
Jul 15, 2010 3.049 3.049 3.001 3.046 279,853 -0.00(-0.10%)
Jul 14, 2010 3.043 3.058 3.027 3.049 304,414 -0.01(-0.21%)
Jul 13, 2010 3.023 3.060 3.023 3.055 215,748 +0.05(+1.80%)
Jul 12, 2010 2.989 3.008 2.973 3.001 246,814 +0.01(+0.32%)
Jul 09, 2010 2.992 2.998 2.970 2.992 430,340 +0.01(+0.32%)
Jul 08, 2010 2.970 2.982 2.931 2.982 454,963 +0.04(+1.51%)
Jul 07, 2010 2.862 2.941 2.862 2.938 608,223 +0.09(+3.00%)
Jul 06, 2010 2.893 2.900 2.830 2.852 243,041 +0.01(+0.22%)
Jul 02, 2010 2.846 2.878 2.820 2.846 199,358 -0.00(-0.11%)
Jul 01, 2010 2.878 2.878 2.805 2.849 534,179 -0.02(-0.55%)
Jun 30, 2010 2.900 2.925 2.862 2.865 244,557 -0.03(-1.20%)
Jun 29, 2010 2.925 2.938 2.881 2.900 367,634 -0.10(-3.33%)
Jun 25, 2010 3.000 3.017 2.979 3.000 223,839 +0.01(+0.48%)
Jun 24, 2010 3.020 3.024 2.985 2.985 337,245 -0.06(-1.98%)
Jun 23, 2010 3.058 3.062 3.030 3.046 312,423 -0.01(-0.41%)
Jun 22, 2010 3.100 3.112 3.055 3.058 210,736 -0.05(-1.53%)
Jun 21, 2010 3.166 3.166 3.100 3.106 332,155 -0.02(-0.51%)
Jun 18, 2010 3.122 3.125 3.109 3.122 315,395 -0.00(-0.10%)
Jun 17, 2010 3.115 3.128 3.093 3.125 269,011 +0.00(+0.00%)
Jun 16, 2010 3.093 3.128 3.087 3.125 182,337 +0.01(+0.31%)
Jun 15, 2010 3.084 3.123 3.081 3.115 176,395 +0.05(+1.66%)
Jun 14, 2010 3.087 3.115 3.062 3.065 187,169 -0.01(-0.21%)
Jun 11, 2010 3.020 3.077 3.020 3.071 293,221 +0.01(+0.41%)
Jun 10, 2010 2.995 3.058 2.982 3.058 257,099 +0.09(+3.12%)
Jun 09, 2010 3.001 3.030 2.963 2.966 230,027 -0.03(-1.08%)
Jun 08, 2010 2.963 3.030 2.928 2.998 469,976 +0.04(+1.29%)
Jun 07, 2010 3.008 3.020 2.954 2.960 395,352 -0.03(-1.17%)
Jun 04, 2010 2.995 3.071 2.985 2.995 409,325 -0.11(-3.48%)
Jun 03, 2010 3.103 3.120 3.081 3.103 255,470 -0.00(-0.10%)
Jun 02, 2010 3.055 3.106 3.043 3.106 233,311 +0.06(+1.87%)
Jun 01, 2010 3.071 3.096 3.036 3.049 1,014,807 -0.03(-1.13%)
May 28, 2010 3.084 3.112 3.062 3.084 396,695 -0.03(-0.82%)
May 27, 2010 3.090 3.109 3.064 3.109 765,016 +0.11(+3.59%)
May 26, 2010 3.023 3.074 3.001 3.001 451,023 -0.01(-0.42%)
May 25, 2010 2.954 3.014 2.900 3.014 424,754 -0.00(-0.11%)
May 24, 2010 3.023 3.058 3.017 3.017 319,689 -0.02(-0.63%)
May 21, 2010 2.947 3.065 2.947 3.036 396,434 +0.03(+1.06%)
May 20, 2010 3.004 3.058 2.995 3.004 651,774 -0.13(-4.15%)
May 19, 2010 3.141 3.163 3.027 3.135 454,534 -0.02(-0.70%)
May 18, 2010 3.236 3.242 3.141 3.157 453,289 -0.04(-1.29%)
May 17, 2010 3.207 3.219 3.135 3.198 360,520 +0.00(+0.00%)
May 14, 2010 3.198 3.255 3.176 3.198 257,361 -0.09(-2.61%)
May 13, 2010 3.309 3.320 3.277 3.284 163,860 -0.04(-1.33%)
May 12, 2010 3.290 3.328 3.284 3.328 230,298 +0.06(+1.75%)
May 11, 2010 3.290 3.309 3.224 3.271 559,324 -0.02(-0.67%)
May 10, 2010 3.252 3.293 3.252 3.293 479,616 +0.15(+4.72%)
May 07, 2010 3.148 3.193 3.063 3.145 1,055,034 +0.51(+19.50%)
May 06, 2010 2.632 3.309 2.526 2.632 633 -0.68(-20.54%)
May 05, 2010 3.315 3.342 3.299 3.312 365,454 -0.04(-1.32%)
May 04, 2010 3.404 3.404 3.339 3.356 375,631 -0.07(-2.12%)
May 03, 2010 3.410 3.433 3.410 3.429 329,601 +0.03(+0.93%)
Apr 30, 2010 3.441 3.448 3.394 3.397 412,308 -0.05(-1.37%)
Apr 29, 2010 3.426 3.454 3.426 3.445 328,416 +0.03(+0.92%)
Apr 28, 2010 3.422 3.445 3.404 3.413 386,653 +0.00(+0.09%)
Apr 27, 2010 3.470 3.482 3.410 3.410 589,952 -0.08(-2.35%)
Apr 26, 2010 3.486 3.508 3.485 3.492 404,615 +0.01(+0.18%)
Apr 23, 2010 3.454 3.495 3.448 3.486 450,135 +0.03(+0.73%)
Apr 22, 2010 3.407 3.460 3.366 3.460 347,717 +0.02(+0.64%)
Apr 21, 2010 3.454 3.464 3.429 3.438 416,660 -0.00(-0.09%)
Apr 20, 2010 3.429 3.454 3.429 3.441 200,571 +0.03(+0.74%)
Apr 19, 2010 3.397 3.426 3.385 3.416 523,014 -0.01(-0.18%)
Apr 16, 2010 3.460 3.460 3.404 3.422 317,365 -0.04(-1.19%)
Apr 15, 2010 3.451 3.467 3.451 3.464 225,818 +0.01(+0.18%)
Apr 14, 2010 3.432 3.460 3.432 3.457 186,857 +0.03(+0.83%)
Apr 13, 2010 3.410 3.429 3.400 3.429 200,913 +0.01(+0.18%)
Apr 12, 2010 3.419 3.432 3.419 3.423 320,308 -0.00(-0.09%)
Apr 09, 2010 3.388 3.432 3.388 3.426 270,730 +0.04(+1.12%)
Apr 08, 2010 3.381 3.391 3.353 3.388 603,011 +0.00(+0.00%)
Apr 07, 2010 3.394 3.394 3.369 3.388 679,789 -0.01(-0.19%)
Apr 06, 2010 3.369 3.410 3.369 3.394 544,188 +0.01(+0.28%)
Apr 05, 2010 3.362 3.394 3.362 3.385 615,506 +0.03(+1.04%)
Apr 01, 2010 3.369 3.350 3.350 3.350 430,434 +0.02(+0.66%)
Mar 31, 2010 3.334 3.344 3.325 3.328 433,272 -0.01(-0.28%)
Mar 30, 2010 3.340 3.354 3.328 3.337 435,322 -0.01(-0.19%)
Mar 29, 2010 3.337 3.350 3.334 3.344 330,722 +0.01(+0.28%)
Mar 26, 2010 3.321 3.353 3.315 3.334 285,119 +0.02(+0.48%)
Mar 25, 2010 3.353 3.369 3.318 3.318 400,842 -0.00(-0.10%)
Mar 24, 2010 3.340 3.348 3.321 3.321 286,852 -0.03(-0.85%)
Mar 23, 2010 3.334 3.353 3.321 3.350 457,166 +0.02(+0.57%)
Mar 22, 2010 3.303 3.340 3.287 3.331 414,398 +0.01(+0.29%)
Mar 19, 2010 3.356 3.356 3.312 3.321 436,433 -0.04(-1.22%)
Mar 18, 2010 3.347 3.375 3.334 3.362 373,768 +0.01(+0.28%)
Mar 17, 2010 3.331 3.366 3.331 3.353 505,211 +0.03(+1.05%)
Mar 16, 2010 3.309 3.325 3.306 3.318 307,876 +0.01(+0.19%)
Mar 15, 2010 3.296 3.312 3.293 3.312 254,260 +0.00(+0.10%)
Mar 12, 2010 3.290 3.309 3.284 3.309 336,084 +0.02(+0.48%)
Mar 11, 2010 3.274 3.299 3.265 3.293 284,299 +0.01(+0.38%)
Mar 10, 2010 3.255 3.289 3.255 3.281 219,483 +0.02(+0.49%)
Mar 09, 2010 3.252 3.280 3.246 3.265 238,810 +0.00(+0.10%)
Mar 08, 2010 3.246 3.268 3.243 3.261 342,273 +0.01(+0.39%)
Mar 05, 2010 3.214 3.252 3.214 3.249 326,497 +0.05(+1.58%)
Mar 04, 2010 3.192 3.207 3.189 3.198 222,134 +0.01(+0.20%)
Mar 03, 2010 3.192 3.211 3.184 3.192 217,387 +0.01(+0.20%)
Mar 02, 2010 3.192 3.198 3.148 3.186 335,219 +0.01(+0.20%)
Mar 01, 2010 3.173 3.183 3.164 3.179 559,451 +0.04(+1.21%)
Feb 26, 2010 3.132 3.148 3.132 3.141 248,065 +0.01(+0.30%)
Feb 25, 2010 3.100 3.134 3.094 3.132 435,363 -0.02(-0.60%)
Feb 24, 2010 3.132 3.157 3.132 3.151 436,240 +0.02(+0.50%)
Feb 23, 2010 3.145 3.151 3.116 3.135 612,129 -0.01(-0.40%)
Feb 22, 2010 3.157 3.157 3.138 3.148 362,930 -0.01(-0.20%)
Feb 19, 2010 3.138 3.170 3.132 3.154 587,177 +0.01(+0.20%)
Feb 18, 2010 3.110 3.151 3.110 3.148 283,010 +0.03(+1.12%)
Feb 17, 2010 3.104 3.126 3.104 3.113 238,538 +0.02(+0.61%)
Feb 16, 2010 3.056 3.100 3.053 3.094 569,102 +0.06(+1.87%)
Feb 12, 2010 3.012 3.037 3.037 3.037 319,263 -0.01(-0.21%)
Feb 11, 2010 3.009 3.044 2.996 3.044 215,182 +0.03(+1.15%)
Feb 10, 2010 3.003 3.019 2.990 3.009 282,231 +0.01(+0.21%)
Feb 09, 2010 3.003 3.034 2.990 3.003 423,942 +0.03(+0.84%)
Feb 08, 2010 3.009 3.025 2.977 2.977 217,071 -0.03(-1.04%)
Feb 05, 2010 3.021 3.028 2.911 3.009 862,953 -0.01(-0.31%)
Feb 04, 2010 3.103 3.103 3.018 3.018 429,049 -0.10(-3.22%)
Feb 03, 2010 3.112 3.134 3.103 3.119 240,900 -0.02(-0.60%)
Feb 02, 2010 3.097 3.138 3.094 3.138 324,297 +0.04(+1.42%)
Feb 01, 2010 3.056 3.094 3.056 3.094 228,935 +0.04(+1.23%)
Jan 29, 2010 3.094 3.116 3.043 3.056 396,442 -0.05(-1.62%)
Jan 28, 2010 3.116 3.119 3.106 3.106 610,120 -0.01(-0.20%)
Jan 27, 2010 3.100 3.116 3.087 3.112 499,019 +0.00(+0.10%)
Jan 26, 2010 3.109 3.141 3.103 3.109 489,652 -0.02(-0.50%)
Jan 25, 2010 3.128 3.147 3.113 3.125 269,014 +0.02(+0.61%)
Jan 22, 2010 3.172 3.182 3.104 3.106 393,643 -0.07(-2.27%)
Jan 21, 2010 3.241 3.245 3.175 3.178 597,342 -0.06(-1.75%)
Jan 20, 2010 3.254 3.254 3.213 3.235 420,245 -0.03(-0.87%)
Jan 19, 2010 3.244 3.270 3.232 3.263 336,724 +0.04(+1.27%)
Jan 15, 2010 3.244 3.222 3.222 3.222 156,331 -0.04(-1.16%)
Jan 14, 2010 3.238 3.260 3.238 3.260 332,126 +0.02(+0.58%)
Jan 13, 2010 3.226 3.251 3.210 3.241 271,724 +0.03(+0.79%)
Jan 12, 2010 3.232 3.238 3.210 3.216 499,022 -0.04(-1.16%)
Jan 11, 2010 3.254 3.259 3.238 3.254 452,992 +0.01(+0.39%)
Jan 08, 2010 3.235 3.244 3.232 3.241 424,897 -0.00(-0.00%)
Jan 07, 2010 3.226 3.250 3.222 3.241 444,570 +0.00(+0.10%)
Jan 06, 2010 3.222 3.241 3.222 3.238 492,597 +0.01(+0.39%)
Jan 05, 2010 3.210 3.229 3.210 3.226 317,305 +0.01(+0.20%)
Jan 04, 2010 3.191 3.219 3.188 3.219 391,835 +0.05(+1.49%)
Dec 31, 2009 3.188 3.172 3.172 3.172 453,075 -0.01(-0.39%)
Dec 30, 2009 3.172 3.188 3.150 3.185 454,829 -0.01(-0.20%)
Dec 29, 2009 3.197 3.204 3.175 3.191 338,622 -0.00(-0.10%)
Dec 28, 2009 3.197 3.216 3.188 3.194 357,681 +0.00(+0.07%)
Dec 24, 2009 3.169 3.197 3.169 3.192 186,642 +0.01(+0.42%)
Dec 23, 2009 3.188 3.191 3.166 3.178 359,129 +0.00(+0.00%)
Dec 22, 2009 3.153 3.182 3.153 3.178 343,197 +0.02(+0.60%)
Dec 21, 2009 3.166 3.166 3.141 3.160 213,419 +0.03(+1.06%)
Dec 18, 2009 3.122 3.138 3.109 3.126 237,961 +0.00(+0.14%)
Dec 17, 2009 3.138 3.138 3.097 3.122 554,897 -0.02(-0.60%)
Dec 16, 2009 3.147 3.154 3.134 3.141 346,941 -0.00(-0.10%)
Dec 15, 2009 3.141 3.153 3.134 3.144 331,142 -0.01(-0.40%)
Dec 14, 2009 3.153 3.160 3.144 3.156 424,034 +0.02(+0.60%)
Dec 11, 2009 3.138 3.141 3.116 3.138 443,405 +0.02(+0.50%)
Dec 10, 2009 3.103 3.134 3.103 3.122 386,225 +0.03(+0.91%)
Dec 09, 2009 3.087 3.112 3.069 3.094 286,867 +0.01(+0.41%)
Dec 08, 2009 3.094 3.102 3.072 3.081 320,011 -0.03(-1.11%)
Dec 07, 2009 3.116 3.141 3.109 3.116 354,506 -0.01(-0.30%)
Dec 04, 2009 3.138 3.169 3.108 3.125 241,728 +0.01(+0.40%)
Dec 03, 2009 3.144 3.151 3.112 3.112 177,941 -0.02(-0.60%)
Dec 02, 2009 3.131 3.147 3.125 3.131 280,011 +0.01(+0.20%)
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.