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 (%)
Apr 30, 2018 8.349 8.377 8.260 8.276 378,318 -0.04(-0.47%)
Apr 27, 2018 8.315 8.349 8.276 8.315 433,806 +0.01(+0.07%)
Apr 26, 2018 8.249 8.321 8.238 8.310 468,094 +0.11(+1.36%)
Apr 25, 2018 8.221 8.221 8.132 8.199 426,138 -0.01(-0.14%)
Apr 24, 2018 8.326 8.353 8.171 8.210 389,114 -0.10(-1.20%)
Apr 23, 2018 8.315 8.343 8.282 8.310 212,339 +0.02(+0.20%)
Apr 20, 2018 8.393 8.393 8.271 8.293 214,892 -0.10(-1.19%)
Apr 19, 2018 8.410 8.415 8.354 8.393 242,977 -0.03(-0.33%)
Apr 18, 2018 8.410 8.432 8.399 8.421 264,688 +0.03(+0.33%)
Apr 17, 2018 8.349 8.421 8.349 8.393 319,752 +0.09(+1.07%)
Apr 16, 2018 8.293 8.332 8.271 8.304 350,589 +0.06(+0.67%)
Apr 13, 2018 8.326 8.343 8.232 8.249 272,040 -0.02(-0.27%)
Apr 12, 2018 8.254 8.299 8.251 8.271 388,855 +0.03(+0.41%)
Apr 11, 2018 8.210 8.276 8.210 8.237 286,027 -0.02(-0.20%)
Apr 10, 2018 8.221 8.276 8.204 8.254 251,229 +0.12(+1.44%)
Apr 09, 2018 8.154 8.247 8.110 8.137 378,469 +0.01(+0.14%)
Apr 06, 2018 8.204 8.276 8.082 8.126 601,126 -0.16(-1.88%)
Apr 05, 2018 8.260 8.321 8.237 8.282 302,348 +0.06(+0.74%)
Apr 04, 2018 8.043 8.221 8.032 8.221 327,578 +0.10(+1.23%)
Apr 03, 2018 8.082 8.132 8.009 8.121 432,096 +0.09(+1.11%)
Apr 02, 2018 8.193 8.215 7.995 8.032 769,347 -0.18(-2.23%)
Mar 29, 2018 8.215 8.215 8.215 0 +0.10(+1.23%)
Mar 28, 2018 8.137 8.185 8.082 8.115 470,906 -0.02(-0.27%)
Mar 27, 2018 8.288 8.304 8.113 8.137 569,994 -0.13(-1.61%)
Mar 26, 2018 8.182 8.282 8.110 8.271 795,638 +0.20(+2.48%)
Mar 23, 2018 8.260 8.293 8.071 8.071 955,263 -0.18(-2.16%)
Mar 22, 2018 8.399 8.404 8.237 8.249 579,449 -0.22(-2.63%)
Mar 21, 2018 8.443 8.532 8.443 8.471 236,702 +0.01(+0.07%)
Mar 20, 2018 8.460 8.488 8.438 8.466 347,283 +0.02(+0.20%)
Mar 19, 2018 8.527 8.527 8.399 8.449 337,813 -0.09(-1.11%)
Mar 16, 2018 8.554 8.605 8.538 8.543 410,680 +0.00(+0.00%)
Mar 15, 2018 8.571 8.612 8.516 8.543 285,081 -0.01(-0.13%)
Mar 14, 2018 8.643 8.649 8.554 8.554 429,937 -0.08(-0.90%)
Mar 13, 2018 8.732 8.744 8.599 8.632 229,760 -0.08(-0.96%)
Mar 12, 2018 8.688 8.721 8.666 8.716 166,459 +0.04(+0.45%)
Mar 09, 2018 8.577 8.677 8.560 8.677 222,666 +0.16(+1.83%)
Mar 08, 2018 8.493 8.527 8.471 8.521 175,579 +0.04(+0.48%)
Mar 07, 2018 8.488 8.404 8.481 424,477 +0.00(+0.05%)
Mar 06, 2018 8.488 8.527 8.452 8.477 224,725 +0.01(+0.13%)
Mar 05, 2018 8.354 8.482 8.333 8.466 374,037 +0.06(+0.73%)
Mar 02, 2018 8.338 8.409 8.299 8.404 897,143 -0.02(-0.20%)
Mar 01, 2018 8.538 8.554 8.377 8.421 546,244 -0.11(-1.24%)
Feb 28, 2018 8.627 8.643 8.527 8.527 211,467 -0.09(-1.10%)
Feb 27, 2018 8.677 8.771 8.616 8.621 398,942 -0.06(-0.64%)
Feb 26, 2018 8.621 8.688 8.607 8.677 338,741 +0.08(+0.97%)
Feb 23, 2018 8.493 8.593 8.493 8.593 271,025 +0.13(+1.51%)
Feb 22, 2018 8.449 8.466 238,827 +0.01(+0.13%)
Feb 21, 2018 8.493 8.560 8.454 8.454 253,072 -0.02(-0.26%)
Feb 20, 2018 8.477 8.554 8.460 8.477 259,661 -0.06(-0.65%)
Feb 16, 2018 8.532 8.532 8.532 0 +0.03(+0.33%)
Feb 15, 2018 8.477 8.510 8.427 8.504 228,096 +0.09(+1.12%)
Feb 14, 2018 8.232 8.421 8.232 8.410 222,829 +0.12(+1.40%)
Feb 13, 2018 8.260 8.316 8.227 8.293 300,633 +0.02(+0.20%)
Feb 12, 2018 8.210 8.305 8.183 8.277 498,759 +0.11(+1.29%)
Feb 09, 2018 8.205 8.221 7.955 8.171 849,909 +0.07(+0.89%)
Feb 08, 2018 8.382 8.399 8.099 8.099 688,630 -0.28(-3.37%)
Feb 07, 2018 8.360 8.454 8.360 8.382 689,426 +0.02(+0.27%)
Feb 06, 2018 8.116 8.393 7.928 8.360 966,720 +0.04(+0.53%)
Feb 05, 2018 8.565 8.582 8.144 8.316 1,090,771 -0.30(-3.47%)
Feb 02, 2018 8.759 8.762 8.609 8.615 543,608 -0.19(-2.14%)
Feb 01, 2018 8.759 8.851 8.759 8.803 238,071 -0.01(-0.13%)
Jan 31, 2018 8.798 8.826 8.784 8.815 579,284 +0.03(+0.38%)
Jan 30, 2018 8.776 8.803 8.737 8.781 639,508 -0.08(-0.88%)
Jan 29, 2018 8.903 8.931 8.848 8.859 715,659 -0.05(-0.56%)
Jan 26, 2018 8.842 8.925 8.842 8.909 444,031 +0.07(+0.75%)
Jan 25, 2018 8.887 8.898 8.803 8.842 989,888 -0.02(-0.25%)
Jan 24, 2018 8.920 8.920 8.815 8.864 456,447 -0.03(-0.31%)
Jan 23, 2018 8.826 8.892 8.803 8.892 336,443 +0.09(+1.01%)
Jan 22, 2018 8.742 8.815 8.742 8.803 419,914 +0.06(+0.63%)
Jan 19, 2018 8.704 8.748 8.704 8.748 350,260 +0.03(+0.38%)
Jan 18, 2018 8.709 8.742 8.676 8.715 362,498 -0.01(-0.06%)
Jan 17, 2018 8.726 8.737 8.675 8.720 637,447 +0.03(+0.38%)
Jan 16, 2018 8.693 8.748 8.665 8.687 497,664 +0.00(+0.00%)
Jan 12, 2018 8.687 8.687 8.687 0 +0.06(+0.64%)
Jan 11, 2018 8.593 8.632 8.587 8.632 285,090 +0.06(+0.65%)
Jan 10, 2018 8.576 8.576 8.576 433,152 +0.00(+0.00%)
Jan 09, 2018 8.554 8.582 8.554 8.576 322,633 +0.03(+0.32%)
Jan 08, 2018 8.515 8.548 8.510 8.548 400,059 +0.02(+0.26%)
Jan 05, 2018 8.537 8.537 8.487 8.526 389,364 +0.02(+0.20%)
Jan 04, 2018 8.443 8.510 8.443 8.510 283,935 +0.07(+0.85%)
Jan 03, 2018 8.388 8.438 8.380 8.438 367,900 +0.07(+0.79%)
Jan 02, 2018 8.382 8.382 8.357 8.371 346,844 +0.04(+0.47%)
Dec 29, 2017 8.332 8.332 8.332 0 -0.02(-0.27%)
Dec 28, 2017 8.354 8.377 8.343 8.354 271,150 +0.01(+0.13%)
Dec 27, 2017 8.332 8.366 8.332 8.343 319,967 +0.03(+0.33%)
Dec 26, 2017 8.343 8.360 8.307 8.316 650,755 -0.04(-0.53%)
Dec 22, 2017 8.377 8.399 8.338 8.360 701,737 +0.01(+0.07%)
Dec 21, 2017 8.354 8.382 8.343 8.354 467,062 +0.00(+0.00%)
Dec 20, 2017 8.377 8.388 8.329 8.354 223,004 +0.00(+0.00%)
Dec 19, 2017 8.360 8.377 8.338 8.354 749,098 -0.02(-0.20%)
Dec 18, 2017 8.360 8.382 8.338 8.371 409,475 +0.06(+0.73%)
Dec 15, 2017 8.266 8.310 8.266 8.310 583,631 +0.07(+0.81%)
Dec 14, 2017 8.249 8.271 8.244 8.244 548,254 -0.01(-0.07%)
Dec 13, 2017 8.232 8.266 8.227 8.249 672,340 +0.02(+0.27%)
Dec 12, 2017 8.227 8.238 8.221 8.227 1,575,860 +0.00(+0.03%)
Dec 11, 2017 8.227 8.232 8.216 8.224 574,073 +0.00(+0.03%)
Dec 08, 2017 8.227 8.244 8.213 8.221 330,066 +0.02(+0.20%)
Dec 07, 2017 8.183 8.221 8.183 8.205 201,717 +0.01(+0.07%)
Dec 06, 2017 8.188 8.216 8.183 8.199 248,918 -0.02(-0.20%)
Dec 05, 2017 8.238 8.249 8.210 8.216 405,220 -0.01(-0.13%)
Dec 04, 2017 8.305 8.327 8.210 8.227 754,618 -0.01(-0.07%)
Dec 01, 2017 8.260 8.285 8.210 8.232 422,886 -0.01(-0.13%)
Nov 30, 2017 8.255 8.280 8.238 8.244 351,615 +0.01(+0.07%)
Nov 29, 2017 8.266 8.266 8.183 8.238 371,349 -0.02(-0.20%)
Nov 28, 2017 8.155 8.255 8.155 8.255 465,264 +0.11(+1.36%)
Nov 27, 2017 8.188 8.205 8.144 8.144 318,930 -0.04(-0.54%)
Nov 24, 2017 8.171 8.188 8.133 8.188 245,200 +0.07(+0.89%)
Nov 22, 2017 8.127 8.149 8.116 8.116 598,455 -0.01(-0.14%)
Nov 21, 2017 8.111 8.183 8.050 8.127 1,199,744 +0.05(+0.62%)
Nov 20, 2017 8.098 8.103 8.077 8.077 647,600 +0.01(+0.13%)
Nov 17, 2017 8.052 8.139 8.041 8.067 1,370,354 +0.03(+0.32%)
Nov 16, 2017 7.990 8.057 7.990 8.041 436,537 +0.08(+0.96%)
Nov 15, 2017 7.975 8.006 7.944 7.965 731,049 -0.07(-0.83%)
Nov 14, 2017 8.041 8.052 8.006 8.031 1,060,961 -0.03(-0.32%)
Nov 13, 2017 8.041 8.057 8.008 8.057 1,123,232 +0.02(+0.19%)
Nov 10, 2017 8.026 8.072 8.016 8.041 655,454 +0.03(+0.38%)
Nov 09, 2017 8.016 8.016 7.949 8.011 355,106 -0.04(-0.44%)
Nov 08, 2017 8.062 8.062 8.011 8.047 373,394 -0.02(-0.19%)
Nov 07, 2017 8.067 8.077 8.047 8.062 248,494 -0.02(-0.19%)
Nov 06, 2017 8.047 8.077 8.026 8.077 232,789 +0.05(+0.57%)
Nov 03, 2017 8.021 8.046 8.001 8.031 278,227 +0.04(+0.45%)
Nov 02, 2017 7.980 8.006 7.970 7.995 264,358 +0.00(+0.00%)
Nov 01, 2017 8.006 8.026 7.960 7.995 332,361 +0.01(+0.13%)
Oct 31, 2017 7.990 7.995 7.955 7.985 574,193 +0.01(+0.13%)
Oct 30, 2017 7.980 7.995 7.955 7.975 415,865 -0.02(-0.26%)
Oct 27, 2017 7.929 7.995 7.909 7.995 334,254 +0.11(+1.36%)
Oct 26, 2017 7.888 7.934 7.868 7.888 345,948 +0.02(+0.26%)
Oct 25, 2017 7.924 7.934 7.842 7.868 228,098 -0.06(-0.71%)
Oct 24, 2017 7.944 7.944 7.919 7.924 307,406 +0.01(+0.06%)
Oct 23, 2017 7.944 7.955 7.909 7.919 217,341 -0.02(-0.19%)
Oct 20, 2017 7.924 7.939 7.924 7.934 190,394 +0.04(+0.52%)
Oct 19, 2017 7.893 7.898 7.868 7.893 271,932 -0.01(-0.06%)
Oct 18, 2017 7.924 7.924 7.898 7.898 278,225 -0.01(-0.13%)
Oct 17, 2017 7.909 7.914 7.898 7.909 173,477 +0.01(+0.06%)
Oct 16, 2017 7.924 7.924 7.898 7.903 229,174 -0.01(-0.13%)
Oct 13, 2017 7.919 7.919 7.893 7.914 156,101 +0.01(+0.13%)
Oct 12, 2017 7.893 7.914 7.880 7.903 280,698 +0.01(+0.13%)
Oct 11, 2017 7.868 7.893 7.856 7.893 399,205 +0.03(+0.39%)
Oct 10, 2017 7.842 7.870 7.842 7.863 216,101 +0.04(+0.52%)
Oct 09, 2017 7.837 7.873 7.817 7.822 461,534 -0.02(-0.20%)
Oct 06, 2017 7.832 7.842 7.817 7.837 373,010 +0.01(+0.07%)
Oct 05, 2017 7.827 7.840 7.811 7.832 605,954 +0.03(+0.33%)
Oct 04, 2017 7.822 7.822 7.806 7.806 273,931 -0.02(-0.20%)
Oct 03, 2017 7.806 7.827 7.806 7.822 239,795 +0.00(+0.00%)
Oct 02, 2017 7.801 7.822 7.781 7.822 216,729 +0.05(+0.59%)
Sep 29, 2017 7.745 7.796 7.745 7.776 287,182 +0.03(+0.40%)
Sep 28, 2017 7.730 7.750 7.713 7.745 211,187 +0.01(+0.07%)
Sep 27, 2017 7.709 7.750 7.694 7.740 360,233 +0.06(+0.80%)
Sep 26, 2017 7.699 7.712 7.678 7.678 491,610 +0.00(+0.00%)
Sep 25, 2017 7.663 7.694 7.643 7.678 420,251 +0.01(+0.07%)
Sep 22, 2017 7.673 7.699 7.658 7.673 293,092 +0.00(+0.00%)
Sep 21, 2017 7.699 7.704 7.673 7.673 99,800 -0.03(-0.40%)
Sep 20, 2017 7.719 7.725 7.689 7.704 235,946 +0.00(+0.00%)
Sep 19, 2017 7.668 7.709 7.668 7.704 187,340 +0.04(+0.47%)
Sep 18, 2017 7.673 7.689 7.658 7.668 168,792 -0.01(-0.13%)
Sep 15, 2017 7.648 7.678 7.648 7.678 125,441 +0.03(+0.33%)
Sep 14, 2017 7.627 7.678 7.627 7.653 146,806 +0.02(+0.20%)
Sep 13, 2017 7.632 7.663 7.632 7.638 182,986 +0.00(+0.00%)
Sep 12, 2017 7.607 7.653 7.607 7.638 112,857 +0.05(+0.67%)
Sep 11, 2017 7.566 7.607 7.559 7.586 323,298 +0.06(+0.82%)
Sep 08, 2017 7.551 7.561 7.520 7.525 177,820 -0.03(-0.34%)
Sep 07, 2017 7.551 7.566 7.535 7.551 111,877 +0.01(+0.07%)
Sep 06, 2017 7.535 7.556 7.530 7.546 200,560 +0.03(+0.34%)
Sep 05, 2017 7.561 7.565 7.489 7.520 237,767 -0.05(-0.68%)
Sep 01, 2017 7.561 7.586 7.546 7.571 283,023 +0.02(+0.27%)
Aug 31, 2017 7.515 7.561 7.515 7.551 184,952 +0.05(+0.68%)
Aug 30, 2017 7.484 7.525 7.475 7.500 133,878 +0.02(+0.27%)
Aug 29, 2017 7.433 7.489 7.418 7.479 185,766 +0.02(+0.27%)
Aug 28, 2017 7.489 7.489 7.454 7.459 143,754 -0.02(-0.27%)
Aug 25, 2017 7.474 7.489 7.454 7.479 189,672 +0.02(+0.27%)
Aug 24, 2017 7.474 7.474 7.448 7.459 285,111 -0.01(-0.14%)
Aug 23, 2017 7.418 7.479 7.418 7.469 150,737 +0.01(+0.07%)
Aug 22, 2017 7.418 7.474 7.418 7.464 280,117 +0.06(+0.76%)
Aug 21, 2017 7.397 7.413 7.374 7.408 163,337 -0.01(-0.14%)
Aug 18, 2017 7.423 7.438 7.387 7.418 233,041 -0.02(-0.21%)
Aug 17, 2017 7.489 7.510 7.418 7.433 259,497 -0.08(-1.02%)
Aug 16, 2017 7.510 7.530 7.500 7.510 177,206 +0.00(+0.00%)
Aug 15, 2017 7.546 7.546 7.500 7.510 215,270 -0.02(-0.20%)
Aug 14, 2017 7.489 7.530 7.479 7.525 272,908 +0.10(+1.38%)
Aug 11, 2017 7.362 7.438 7.346 7.423 557,096 +0.02(+0.21%)
Aug 10, 2017 7.535 7.535 7.392 7.408 741,223 -0.14(-1.90%)
Aug 09, 2017 7.556 7.556 7.525 7.551 375,896 -0.01(-0.07%)
Aug 08, 2017 7.576 7.612 7.556 7.556 552,042 -0.03(-0.34%)
Aug 07, 2017 7.566 7.591 7.561 7.581 273,769 +0.02(+0.20%)
Aug 04, 2017 7.566 7.576 7.556 7.566 280,962 +0.01(+0.13%)
Aug 03, 2017 7.551 7.566 7.541 7.556 329,361 -0.01(-0.07%)
Aug 02, 2017 7.556 7.566 7.535 7.561 964,912 +0.02(+0.20%)
Aug 01, 2017 7.551 7.561 7.535 7.546 599,937 +0.02(+0.20%)
Jul 31, 2017 7.561 7.561 7.525 7.530 492,001 -0.01(-0.07%)
Jul 28, 2017 7.530 7.546 7.520 7.535 876,273 +0.01(+0.14%)
Jul 27, 2017 7.566 7.566 7.515 7.525 520,980 -0.02(-0.27%)
Jul 26, 2017 7.546 7.571 7.542 7.546 366,796 +0.00(+0.00%)
Jul 25, 2017 7.525 7.546 7.518 7.546 443,311 +0.05(+0.61%)
Jul 24, 2017 7.505 7.505 7.474 7.500 1,214,925 +0.03(+0.34%)
Jul 21, 2017 7.474 7.474 7.454 7.474 186,887 -0.02(-0.20%)
Jul 20, 2017 7.495 7.500 7.479 7.490 139,365 +0.00(+0.00%)
Jul 19, 2017 7.459 7.495 7.454 7.490 157,785 +0.04(+0.55%)
Jul 18, 2017 7.439 7.454 7.428 7.449 174,517 -0.01(-0.07%)
Jul 17, 2017 7.464 7.469 7.439 7.454 201,941 +0.00(+0.00%)
Jul 14, 2017 7.398 7.459 7.398 7.454 200,186 +0.05(+0.62%)
Jul 13, 2017 7.398 7.413 7.383 7.408 150,574 +0.04(+0.48%)
Jul 12, 2017 7.367 7.408 7.367 7.372 236,379 +0.02(+0.21%)
Jul 11, 2017 7.347 7.357 7.316 7.357 223,407 +0.01(+0.07%)
Jul 10, 2017 7.316 7.357 7.291 7.352 196,253 +0.03(+0.35%)
Jul 07, 2017 7.296 7.327 7.286 7.327 183,725 +0.05(+0.63%)
Jul 06, 2017 7.311 7.311 7.265 7.281 328,696 -0.04(-0.49%)
Jul 05, 2017 7.306 7.337 7.286 7.316 172,245 +0.01(+0.07%)
Jul 03, 2017 7.296 7.337 7.296 7.311 246,693 +0.03(+0.42%)
Jun 30, 2017 7.291 7.306 7.281 7.281 236,061 +0.01(+0.14%)
Jun 29, 2017 7.337 7.337 7.225 7.270 353,825 -0.05(-0.63%)
Jun 28, 2017 7.296 7.332 7.281 7.316 269,304 +0.05(+0.70%)
Jun 27, 2017 7.332 7.332 7.265 7.265 408,606 -0.05(-0.63%)
Jun 26, 2017 7.352 7.352 7.311 7.311 331,754 -0.01(-0.07%)
Jun 23, 2017 7.321 7.332 7.301 7.316 235,717 +0.02(+0.21%)
Jun 22, 2017 7.316 7.342 7.301 7.301 150,288 -0.02(-0.28%)
Jun 21, 2017 7.327 7.342 7.306 7.321 139,029 +0.02(+0.28%)
Jun 20, 2017 7.342 7.362 7.296 7.301 335,414 -0.06(-0.83%)
Jun 19, 2017 7.332 7.362 7.316 7.362 136,087 +0.07(+0.98%)
Jun 16, 2017 7.301 7.311 7.270 7.291 172,710 -0.01(-0.07%)
Jun 15, 2017 7.260 7.301 7.260 7.296 178,021 -0.01(-0.07%)
Jun 14, 2017 7.321 7.327 7.296 7.301 225,613 -0.01(-0.07%)
Jun 13, 2017 7.291 7.327 7.291 7.306 214,239 +0.03(+0.42%)
Jun 12, 2017 7.291 7.311 7.257 7.276 333,151 -0.03(-0.42%)
Jun 09, 2017 7.342 7.362 7.281 7.306 434,365 -0.04(-0.55%)
Jun 08, 2017 7.332 7.352 7.311 7.347 375,030 +0.03(+0.42%)
Jun 07, 2017 7.332 7.352 7.301 7.316 602,296 -0.01(-0.07%)
Jun 06, 2017 7.316 7.337 7.311 7.321 233,101 +0.00(+0.00%)
Jun 05, 2017 7.347 7.347 7.321 7.321 188,555 -0.03(-0.42%)
Jun 02, 2017 7.311 7.357 7.306 7.352 452,426 +0.06(+0.84%)
Jun 01, 2017 7.270 7.311 7.260 7.291 366,037 +0.04(+0.49%)
May 31, 2017 7.260 7.270 7.220 7.255 187,468 +0.01(+0.07%)
May 30, 2017 7.245 7.274 7.245 7.250 129,090 +0.00(+0.00%)
May 26, 2017 7.255 7.270 7.250 7.250 211,537 +0.01(+0.14%)
May 25, 2017 7.225 7.270 7.225 7.240 328,770 +0.04(+0.57%)
May 24, 2017 7.220 7.224 7.194 7.199 227,352 +0.01(+0.07%)
May 23, 2017 7.204 7.220 7.189 7.194 217,301 +0.01(+0.14%)
May 22, 2017 7.163 7.189 7.163 7.184 351,966 +0.03(+0.43%)
May 19, 2017 7.133 7.174 7.128 7.153 281,722 +0.06(+0.79%)
May 18, 2017 7.082 7.118 7.062 7.097 394,639 +0.02(+0.22%)
May 17, 2017 7.158 7.163 7.082 7.082 619,853 -0.11(-1.56%)
May 16, 2017 7.199 7.215 7.194 7.194 338,193 +0.00(+0.00%)
May 15, 2017 7.179 7.214 7.179 7.194 403,454 +0.04(+0.57%)
May 12, 2017 7.174 7.184 7.148 7.153 524,545 -0.02(-0.21%)
May 11, 2017 7.184 7.184 7.148 7.169 430,475 -0.04(-0.50%)
May 10, 2017 7.199 7.204 7.189 7.204 203,864 +0.01(+0.14%)
May 09, 2017 7.209 7.214 7.184 7.194 118,921 -0.01(-0.07%)
May 08, 2017 7.194 7.204 7.164 7.199 445,943 -0.01(-0.07%)
May 05, 2017 7.179 7.204 7.169 7.204 186,824 +0.04(+0.50%)
May 04, 2017 7.164 7.191 7.148 7.169 394,134 +0.00(+0.00%)
May 03, 2017 7.159 7.174 7.153 7.169 123,406 +0.00(+0.00%)
May 02, 2017 7.169 7.204 7.153 7.169 327,232 +0.01(+0.07%)
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.