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 )

20.04 -0.02 (-0.10%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 20, 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, 2019 9.711 9.737 9.666 9.724 274,946 -0.01(-0.07%)
Apr 29, 2019 9.711 9.730 9.679 9.730 169,235 +0.05(+0.53%)
Apr 26, 2019 9.628 9.698 9.602 9.679 534,525 +0.07(+0.73%)
Apr 25, 2019 9.590 9.628 9.577 9.609 274,061 +0.01(+0.07%)
Apr 24, 2019 9.609 9.615 9.583 9.602 261,906 -0.01(-0.07%)
Apr 23, 2019 9.551 9.615 9.545 9.609 365,084 +0.06(+0.60%)
Apr 22, 2019 9.494 9.551 9.494 9.551 144,406 +0.01(+0.13%)
Apr 18, 2019 9.526 9.545 9.502 9.539 192,522 +0.03(+0.27%)
Apr 17, 2019 9.564 9.583 9.507 9.513 250,976 -0.03(-0.27%)
Apr 16, 2019 9.526 9.551 9.518 9.539 381,125 +0.03(+0.27%)
Apr 15, 2019 9.519 9.519 9.475 9.513 137,054 +0.00(+0.00%)
Apr 12, 2019 9.487 9.526 9.468 9.513 454,385 +0.08(+0.81%)
Apr 11, 2019 9.417 9.450 9.417 9.436 299,634 +0.01(+0.10%)
Apr 10, 2019 9.430 9.436 9.398 9.427 322,623 +0.02(+0.17%)
Apr 09, 2019 9.430 9.436 9.392 9.411 424,186 -0.06(-0.61%)
Apr 08, 2019 9.430 9.468 9.385 9.468 274,285 +0.02(+0.20%)
Apr 05, 2019 9.404 9.449 9.398 9.449 507,759 +0.04(+0.48%)
Apr 04, 2019 9.379 9.404 9.347 9.404 275,755 +0.05(+0.55%)
Apr 03, 2019 9.379 9.401 9.328 9.353 356,659 +0.01(+0.07%)
Apr 02, 2019 9.341 9.353 9.296 9.347 192,782 +0.02(+0.21%)
Apr 01, 2019 9.302 9.328 9.277 9.328 235,435 +0.10(+1.11%)
Mar 29, 2019 9.194 9.238 9.174 9.226 162,627 +0.08(+0.84%)
Mar 28, 2019 9.123 9.162 9.098 9.149 242,110 +0.05(+0.56%)
Mar 27, 2019 9.136 9.157 9.053 9.098 319,256 -0.03(-0.28%)
Mar 26, 2019 9.130 9.174 9.094 9.123 288,134 +0.04(+0.49%)
Mar 25, 2019 9.104 9.117 9.034 9.079 221,102 -0.03(-0.28%)
Mar 22, 2019 9.232 9.264 9.104 9.104 321,028 -0.16(-1.72%)
Mar 21, 2019 9.168 9.277 9.149 9.264 259,381 +0.09(+0.97%)
Mar 20, 2019 9.155 9.219 9.136 9.174 326,014 -0.01(-0.07%)
Mar 19, 2019 9.232 9.245 9.181 9.181 152,907 +0.00(+0.00%)
Mar 18, 2019 9.142 9.194 9.142 9.181 143,974 +0.04(+0.49%)
Mar 15, 2019 9.123 9.162 9.104 9.136 262,645 +0.04(+0.42%)
Mar 14, 2019 9.111 9.117 9.088 9.098 137,160 +0.00(+0.00%)
Mar 13, 2019 9.047 9.130 9.047 9.098 250,290 +0.08(+0.85%)
Mar 12, 2019 9.002 9.047 9.002 9.021 203,255 +0.03(+0.36%)
Mar 11, 2019 8.893 8.995 8.886 8.989 297,474 +0.11(+1.22%)
Mar 08, 2019 8.861 8.887 8.593 8.880 429,498 -0.05(-0.57%)
Mar 07, 2019 8.976 9.002 8.887 8.932 259,456 -0.06(-0.71%)
Mar 06, 2019 9.047 9.047 8.985 8.995 354,444 -0.06(-0.71%)
Mar 05, 2019 9.059 9.078 9.027 9.059 373,410 +0.01(+0.07%)
Mar 04, 2019 9.098 9.142 9.015 9.053 368,601 -0.03(-0.35%)
Mar 01, 2019 9.066 9.098 9.040 9.085 359,532 +0.06(+0.64%)
Feb 28, 2019 9.021 9.053 9.015 9.027 356,702 +0.00(+0.00%)
Feb 27, 2019 9.015 9.040 9.006 9.027 307,590 +0.00(+0.00%)
Feb 26, 2019 9.053 9.072 9.027 9.027 640,273 -0.03(-0.35%)
Feb 25, 2019 9.066 9.079 9.040 9.059 431,325 +0.04(+0.43%)
Feb 22, 2019 9.008 9.040 9.002 9.021 183,444 +0.04(+0.43%)
Feb 21, 2019 8.995 9.015 8.964 8.983 232,426 -0.03(-0.28%)
Feb 20, 2019 9.002 9.034 8.983 9.008 260,258 +0.00(+0.00%)
Feb 19, 2019 8.970 9.034 8.970 9.008 171,804 +0.01(+0.14%)
Feb 15, 2019 8.970 9.002 8.970 8.995 259,514 +0.06(+0.72%)
Feb 14, 2019 8.912 8.944 8.880 8.932 269,741 +0.00(+0.00%)
Feb 13, 2019 8.925 8.957 8.913 8.932 159,152 +0.04(+0.43%)
Feb 12, 2019 8.817 8.906 8.817 8.893 211,436 +0.12(+1.38%)
Feb 11, 2019 8.785 8.807 8.760 8.772 230,111 +0.00(+0.00%)
Feb 08, 2019 8.722 8.772 8.715 8.772 203,264 -0.01(-0.07%)
Feb 07, 2019 8.823 8.836 8.734 8.779 283,747 -0.08(-0.93%)
Feb 06, 2019 8.836 8.868 8.830 8.862 278,004 +0.01(+0.07%)
Feb 05, 2019 8.798 8.855 8.798 8.855 297,877 +0.06(+0.72%)
Feb 04, 2019 8.766 8.811 8.747 8.792 302,335 +0.04(+0.44%)
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.