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 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 30, 2010 3.062 3.062 3.020 3.062 255,718 -0.00(-0.10%)
Jul 29, 2010 3.081 3.093 3.033 3.065 238,060 -0.01(-0.21%)
Jul 28, 2010 3.087 3.093 3.058 3.071 247,068 -0.03(-0.92%)
Jul 27, 2010 3.112 3.122 3.084 3.100 292,016 +0.00(+0.10%)
Jul 26, 2010 3.068 3.103 3.068 3.096 433,777 +0.03(+1.04%)
Jul 23, 2010 3.043 3.074 3.039 3.065 292,798 +0.02(+0.52%)
Jul 22, 2010 3.014 3.055 3.014 3.049 453,307 +0.07(+2.23%)
Jul 21, 2010 3.023 3.023 2.963 2.982 457,199 -0.03(-1.05%)
Jul 20, 2010 2.951 3.014 2.941 3.014 218,991 +0.03(+0.96%)
Jul 19, 2010 2.976 2.989 2.947 2.985 196,454 +0.01(+0.43%)
Jul 16, 2010 2.973 3.030 2.957 2.973 279,446 -0.07(-2.40%)
Jul 15, 2010 3.049 3.049 3.001 3.046 279,852 -0.00(-0.10%)
Jul 14, 2010 3.043 3.058 3.027 3.049 304,413 -0.01(-0.21%)
Jul 13, 2010 3.023 3.060 3.023 3.055 215,747 +0.05(+1.80%)
Jul 12, 2010 2.989 3.008 2.973 3.001 246,813 +0.01(+0.32%)
Jul 09, 2010 2.992 2.998 2.970 2.992 430,338 +0.01(+0.32%)
Jul 08, 2010 2.970 2.982 2.931 2.982 454,961 +0.04(+1.51%)
Jul 07, 2010 2.862 2.941 2.862 2.938 608,221 +0.09(+3.00%)
Jul 06, 2010 2.893 2.900 2.830 2.852 243,040 +0.01(+0.22%)
Jul 02, 2010 2.846 2.878 2.820 2.846 199,357 -0.00(-0.11%)
Jul 01, 2010 2.878 2.878 2.805 2.849 534,177 -0.02(-0.55%)
Jun 30, 2010 2.900 2.925 2.862 2.865 244,556 -0.03(-1.20%)
Jun 29, 2010 2.925 2.938 2.881 2.900 367,632 -0.10(-3.33%)
Jun 25, 2010 3.000 3.017 2.979 3.000 223,838 +0.01(+0.48%)
Jun 24, 2010 3.020 3.024 2.985 2.985 337,244 -0.06(-1.98%)
Jun 23, 2010 3.058 3.062 3.030 3.046 312,422 -0.01(-0.41%)
Jun 22, 2010 3.100 3.112 3.055 3.058 210,735 -0.05(-1.53%)
Jun 21, 2010 3.166 3.166 3.100 3.106 332,153 -0.02(-0.51%)
Jun 18, 2010 3.122 3.125 3.109 3.122 315,394 -0.00(-0.10%)
Jun 17, 2010 3.115 3.128 3.093 3.125 269,009 +0.00(+0.00%)
Jun 16, 2010 3.093 3.128 3.087 3.125 182,336 +0.01(+0.31%)
Jun 15, 2010 3.084 3.123 3.081 3.115 176,394 +0.05(+1.66%)
Jun 14, 2010 3.087 3.115 3.062 3.065 187,168 -0.01(-0.21%)
Jun 11, 2010 3.020 3.077 3.020 3.071 293,220 +0.01(+0.41%)
Jun 10, 2010 2.995 3.058 2.982 3.058 257,098 +0.09(+3.12%)
Jun 09, 2010 3.001 3.030 2.963 2.966 230,026 -0.03(-1.08%)
Jun 08, 2010 2.963 3.030 2.928 2.998 469,974 +0.04(+1.29%)
Jun 07, 2010 3.008 3.020 2.954 2.960 395,351 -0.03(-1.17%)
Jun 04, 2010 2.995 3.071 2.985 2.995 409,324 -0.11(-3.48%)
Jun 03, 2010 3.103 3.120 3.081 3.103 255,469 -0.00(-0.10%)
Jun 02, 2010 3.055 3.106 3.043 3.106 233,310 +0.06(+1.87%)
Jun 01, 2010 3.071 3.096 3.036 3.049 1,014,803 -0.03(-1.13%)
May 28, 2010 3.084 3.112 3.062 3.084 396,694 -0.03(-0.82%)
May 27, 2010 3.090 3.109 3.064 3.109 765,013 +0.11(+3.59%)
May 26, 2010 3.023 3.074 3.001 3.001 451,021 -0.01(-0.42%)
May 25, 2010 2.954 3.014 2.900 3.014 424,753 -0.00(-0.11%)
May 24, 2010 3.023 3.058 3.017 3.017 319,687 -0.02(-0.63%)
May 21, 2010 2.947 3.065 2.947 3.036 396,432 +0.03(+1.06%)
May 20, 2010 3.004 3.058 2.995 3.004 651,772 -0.13(-4.15%)
May 19, 2010 3.141 3.163 3.027 3.135 454,533 -0.02(-0.70%)
May 18, 2010 3.236 3.242 3.141 3.157 453,288 -0.04(-1.29%)
May 17, 2010 3.207 3.219 3.135 3.198 360,518 +0.00(+0.00%)
May 14, 2010 3.198 3.255 3.176 3.198 257,360 -0.09(-2.61%)
May 13, 2010 3.309 3.320 3.277 3.284 163,859 -0.04(-1.33%)
May 12, 2010 3.290 3.328 3.284 3.328 230,297 +0.06(+1.75%)
May 11, 2010 3.290 3.309 3.224 3.271 559,322 -0.02(-0.67%)
May 10, 2010 3.252 3.293 3.252 3.293 479,614 +0.15(+4.72%)
May 07, 2010 3.148 3.193 3.063 3.145 1,055,030 +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 3.312 365,453 -0.04(-1.32%)
May 04, 2010 3.404 3.404 3.339 3.356 375,629 -0.07(-2.12%)
May 03, 2010 3.410 3.433 3.410 3.429 329,599 +0.03(+0.93%)
Apr 30, 2010 3.441 3.448 3.394 3.397 412,306 -0.05(-1.37%)
Apr 29, 2010 3.426 3.454 3.426 3.445 328,415 +0.03(+0.93%)
Apr 28, 2010 3.422 3.445 3.404 3.413 386,651 +0.00(+0.09%)
Apr 27, 2010 3.470 3.482 3.410 3.410 589,950 -0.08(-2.35%)
Apr 26, 2010 3.486 3.508 3.485 3.492 404,613 +0.01(+0.18%)
Apr 23, 2010 3.454 3.495 3.448 3.486 450,133 +0.03(+0.73%)
Apr 22, 2010 3.407 3.460 3.366 3.460 347,716 +0.02(+0.64%)
Apr 21, 2010 3.454 3.464 3.429 3.438 416,658 -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 3.416 523,012 -0.01(-0.18%)
Apr 16, 2010 3.460 3.460 3.404 3.422 317,364 -0.04(-1.18%)
Apr 15, 2010 3.451 3.467 3.451 3.464 225,817 +0.01(+0.18%)
Apr 14, 2010 3.432 3.460 3.432 3.457 186,856 +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 3.423 320,306 -0.00(-0.09%)
Apr 09, 2010 3.388 3.432 3.388 3.426 270,729 +0.04(+1.12%)
Apr 08, 2010 3.381 3.391 3.353 3.388 603,008 +0.00(+0.00%)
Apr 07, 2010 3.394 3.394 3.369 3.388 679,786 -0.01(-0.19%)
Apr 06, 2010 3.369 3.410 3.369 3.394 544,186 +0.01(+0.28%)
Apr 05, 2010 3.363 3.394 3.363 3.385 615,503 +0.03(+1.04%)
Apr 01, 2010 3.369 3.350 3.350 3.350 430,433 +0.02(+0.66%)
Mar 31, 2010 3.334 3.344 3.325 3.328 433,271 -0.01(-0.28%)
Mar 30, 2010 3.340 3.354 3.328 3.337 435,320 -0.01(-0.19%)
Mar 29, 2010 3.337 3.350 3.334 3.344 330,720 +0.01(+0.28%)
Mar 26, 2010 3.321 3.353 3.315 3.334 285,118 +0.02(+0.48%)
Mar 25, 2010 3.353 3.369 3.318 3.318 400,841 -0.00(-0.09%)
Mar 24, 2010 3.340 3.348 3.321 3.321 286,850 -0.03(-0.85%)
Mar 23, 2010 3.334 3.353 3.321 3.350 457,165 +0.02(+0.57%)
Mar 22, 2010 3.303 3.340 3.287 3.331 414,397 +0.01(+0.29%)
Mar 19, 2010 3.356 3.356 3.312 3.321 436,432 -0.04(-1.22%)
Mar 18, 2010 3.347 3.375 3.334 3.363 373,767 +0.01(+0.28%)
Mar 17, 2010 3.331 3.366 3.331 3.353 505,209 +0.03(+1.05%)
Mar 16, 2010 3.309 3.325 3.306 3.318 307,875 +0.01(+0.19%)
Mar 15, 2010 3.296 3.312 3.293 3.312 254,259 +0.00(+0.10%)
Mar 12, 2010 3.290 3.309 3.284 3.309 336,083 +0.02(+0.48%)
Mar 11, 2010 3.274 3.299 3.265 3.293 284,298 +0.01(+0.38%)
Mar 10, 2010 3.255 3.289 3.255 3.281 219,482 +0.02(+0.49%)
Mar 09, 2010 3.252 3.280 3.246 3.265 238,809 +0.00(+0.10%)
Mar 08, 2010 3.246 3.268 3.243 3.261 342,271 +0.01(+0.39%)
Mar 05, 2010 3.214 3.252 3.214 3.249 326,495 +0.05(+1.58%)
Mar 04, 2010 3.192 3.207 3.189 3.198 222,133 +0.01(+0.20%)
Mar 03, 2010 3.192 3.211 3.184 3.192 217,386 +0.01(+0.20%)
Mar 02, 2010 3.192 3.198 3.148 3.186 335,218 +0.01(+0.20%)
Mar 01, 2010 3.173 3.183 3.164 3.179 559,449 +0.04(+1.20%)
Feb 26, 2010 3.132 3.148 3.132 3.142 248,064 +0.01(+0.30%)
Feb 25, 2010 3.100 3.134 3.094 3.132 435,361 -0.02(-0.60%)
Feb 24, 2010 3.132 3.157 3.132 3.151 436,238 +0.02(+0.50%)
Feb 23, 2010 3.145 3.151 3.116 3.135 612,127 -0.01(-0.40%)
Feb 22, 2010 3.157 3.157 3.138 3.148 362,928 -0.01(-0.20%)
Feb 19, 2010 3.138 3.170 3.132 3.154 587,175 +0.01(+0.20%)
Feb 18, 2010 3.110 3.151 3.110 3.148 283,009 +0.03(+1.12%)
Feb 17, 2010 3.104 3.126 3.104 3.113 238,537 +0.02(+0.61%)
Feb 16, 2010 3.056 3.100 3.053 3.094 569,099 +0.06(+1.87%)
Feb 12, 2010 3.012 3.037 3.037 3.037 319,261 -0.01(-0.21%)
Feb 11, 2010 3.009 3.044 2.996 3.044 215,181 +0.03(+1.15%)
Feb 10, 2010 3.003 3.019 2.990 3.009 282,229 +0.01(+0.21%)
Feb 09, 2010 3.003 3.034 2.990 3.003 423,940 +0.03(+0.84%)
Feb 08, 2010 3.009 3.025 2.977 2.977 217,070 -0.03(-1.04%)
Feb 05, 2010 3.021 3.028 2.912 3.009 862,950 -0.01(-0.31%)
Feb 04, 2010 3.103 3.103 3.018 3.018 429,047 -0.10(-3.22%)
Feb 03, 2010 3.112 3.134 3.103 3.119 240,899 -0.02(-0.60%)
Feb 02, 2010 3.097 3.138 3.094 3.138 324,296 +0.04(+1.42%)
Feb 01, 2010 3.056 3.094 3.056 3.094 228,934 +0.04(+1.23%)
Jan 29, 2010 3.094 3.116 3.043 3.056 396,440 -0.05(-1.62%)
Jan 28, 2010 3.116 3.119 3.106 3.106 610,117 -0.01(-0.20%)
Jan 27, 2010 3.100 3.116 3.087 3.112 499,017 +0.00(+0.10%)
Jan 26, 2010 3.109 3.141 3.103 3.109 489,650 -0.02(-0.50%)
Jan 25, 2010 3.128 3.147 3.113 3.125 269,013 +0.02(+0.61%)
Jan 22, 2010 3.172 3.182 3.104 3.106 393,642 -0.07(-2.27%)
Jan 21, 2010 3.241 3.245 3.175 3.178 597,340 -0.06(-1.75%)
Jan 20, 2010 3.254 3.254 3.213 3.235 420,243 -0.03(-0.87%)
Jan 19, 2010 3.244 3.270 3.232 3.263 336,722 +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 3.260 332,125 +0.02(+0.58%)
Jan 13, 2010 3.226 3.251 3.210 3.241 271,723 +0.03(+0.79%)
Jan 12, 2010 3.232 3.238 3.210 3.216 499,020 -0.04(-1.16%)
Jan 11, 2010 3.254 3.259 3.238 3.254 452,990 +0.01(+0.39%)
Jan 08, 2010 3.235 3.244 3.232 3.241 424,895 -0.00(-0.00%)
Jan 07, 2010 3.226 3.250 3.222 3.241 444,569 +0.00(+0.10%)
Jan 06, 2010 3.222 3.241 3.222 3.238 492,595 +0.01(+0.39%)
Jan 05, 2010 3.210 3.229 3.210 3.226 317,304 +0.01(+0.20%)
Jan 04, 2010 3.191 3.219 3.188 3.219 391,833 +0.05(+1.49%)
Dec 31, 2009 3.188 3.172 3.172 3.172 453,073 -0.01(-0.39%)
Dec 30, 2009 3.172 3.188 3.150 3.185 454,827 -0.01(-0.20%)
Dec 29, 2009 3.197 3.204 3.175 3.191 338,620 -0.00(-0.10%)
Dec 28, 2009 3.197 3.216 3.188 3.194 357,679 +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 3.178 359,128 +0.00(+0.00%)
Dec 22, 2009 3.153 3.182 3.153 3.178 343,195 +0.02(+0.60%)
Dec 21, 2009 3.166 3.166 3.141 3.160 213,418 +0.03(+1.07%)
Dec 18, 2009 3.122 3.138 3.109 3.126 237,960 +0.00(+0.14%)
Dec 17, 2009 3.138 3.138 3.097 3.122 554,895 -0.02(-0.60%)
Dec 16, 2009 3.147 3.154 3.134 3.141 346,940 -0.00(-0.10%)
Dec 15, 2009 3.141 3.153 3.134 3.144 331,141 -0.01(-0.40%)
Dec 14, 2009 3.153 3.160 3.144 3.156 424,032 +0.02(+0.60%)
Dec 11, 2009 3.138 3.141 3.116 3.138 443,403 +0.02(+0.50%)
Dec 10, 2009 3.103 3.134 3.103 3.122 386,223 +0.03(+0.91%)
Dec 09, 2009 3.087 3.112 3.069 3.094 286,865 +0.01(+0.41%)
Dec 08, 2009 3.094 3.102 3.072 3.081 320,010 -0.03(-1.11%)
Dec 07, 2009 3.116 3.141 3.109 3.116 354,505 -0.01(-0.30%)
Dec 04, 2009 3.138 3.169 3.108 3.125 241,727 +0.01(+0.40%)
Dec 03, 2009 3.144 3.151 3.112 3.112 177,940 -0.02(-0.60%)
Dec 02, 2009 3.131 3.147 3.125 3.131 280,010 +0.01(+0.20%)
Dec 01, 2009 3.109 3.134 3.109 3.125 384,940 +0.04(+1.22%)
Nov 30, 2009 3.081 3.097 3.069 3.087 252,336 +0.00(+0.00%)
Nov 27, 2009 3.062 3.115 3.053 3.087 180,809 -0.05(-1.60%)
Nov 25, 2009 3.134 3.138 3.128 3.138 409,705 +0.02(+0.71%)
Nov 24, 2009 3.134 3.134 3.097 3.116 256,354 -0.01(-0.40%)
Nov 23, 2009 3.103 3.138 3.103 3.128 447,374 +0.04(+1.32%)
Nov 20, 2009 3.069 3.087 3.065 3.087 139,545 -0.01(-0.20%)
Nov 19, 2009 3.106 3.112 3.072 3.094 388,621 -0.04(-1.40%)
Nov 18, 2009 3.175 3.178 3.112 3.138 550,425 -0.09(-2.82%)
Nov 17, 2009 3.222 3.235 3.200 3.229 244,303 +0.00(+0.10%)
Nov 16, 2009 3.197 3.232 3.194 3.226 485,304 +0.03(+1.08%)
Nov 13, 2009 3.156 3.191 3.150 3.191 417,709 +0.04(+1.30%)
Nov 12, 2009 3.172 3.185 3.150 3.150 375,551 -0.03(-0.99%)
Nov 11, 2009 3.182 3.204 3.172 3.182 321,637 +0.01(+0.40%)
Nov 10, 2009 3.188 3.188 3.150 3.169 314,257 +0.00(+0.10%)
Nov 09, 2009 3.116 3.166 3.116 3.166 279,549 +0.07(+2.34%)
Nov 06, 2009 3.056 3.103 3.056 3.094 373,908 +0.01(+0.20%)
Nov 05, 2009 3.056 3.091 3.056 3.087 315,931 +0.04(+1.44%)
Nov 04, 2009 3.047 3.078 3.043 3.043 435,135 +0.01(+0.32%)
Nov 03, 2009 3.018 3.040 2.999 3.034 164,488 +0.01(+0.20%)
Nov 02, 2009 3.012 3.047 2.984 3.028 475,290 +0.03(+0.94%)
Oct 30, 2009 3.069 3.081 2.993 2.999 318,695 -0.09(-2.85%)
Oct 29, 2009 3.034 3.087 3.034 3.087 388,480 +0.07(+2.29%)
Oct 28, 2009 3.069 3.100 3.015 3.018 472,928 -0.08(-2.63%)
Oct 27, 2009 3.109 3.122 3.091 3.100 259,273 -0.01(-0.30%)
Oct 26, 2009 3.153 3.178 3.109 3.109 322,882 -0.03(-1.00%)
Oct 23, 2009 3.160 3.166 3.135 3.141 287,728 -0.04(-1.17%)
Oct 22, 2009 3.147 3.178 3.125 3.178 278,842 +0.03(+1.08%)
Oct 21, 2009 3.163 3.204 3.144 3.144 303,180 -0.03(-0.99%)
Oct 20, 2009 3.163 3.175 3.160 3.175 352,180 -0.01(-0.20%)
Oct 19, 2009 3.150 3.188 3.150 3.182 318,424 +0.03(+1.00%)
Oct 16, 2009 3.147 3.160 3.134 3.150 152,835 -0.01(-0.40%)
Oct 15, 2009 3.138 3.169 3.138 3.163 271,761 +0.01(+0.20%)
Oct 14, 2009 3.147 3.166 3.112 3.156 635,019 +0.04(+1.41%)
Oct 13, 2009 3.109 3.128 3.100 3.112 179,083 -0.01(-0.20%)
Oct 12, 2009 3.138 3.150 3.112 3.119 406,231 +0.00(+0.10%)
Oct 09, 2009 3.128 3.128 3.091 3.116 293,058 +0.02(+0.61%)
Oct 08, 2009 3.106 3.125 3.091 3.097 420,791 +0.03(+0.92%)
Oct 07, 2009 3.094 3.094 3.053 3.069 189,631 -0.01(-0.20%)
Oct 06, 2009 3.021 3.078 3.021 3.075 637,900 +0.05(+1.77%)
Oct 05, 2009 2.987 3.028 2.984 3.021 289,113 +0.05(+1.58%)
Oct 02, 2009 2.955 2.999 2.955 2.974 483,234 -0.02(-0.73%)
Oct 01, 2009 3.062 3.062 2.993 2.996 484,342 -0.07(-2.35%)
Sep 30, 2009 3.081 3.084 3.050 3.069 407,832 -0.01(-0.31%)
Sep 29, 2009 3.040 3.106 3.040 3.078 333,675 -0.02(-0.51%)
Sep 28, 2009 3.050 3.097 3.050 3.094 331,870 +0.06(+1.86%)
Sep 25, 2009 3.025 3.050 3.018 3.037 221,748 -0.00(-0.10%)
Sep 24, 2009 3.103 3.103 3.025 3.040 430,260 -0.05(-1.73%)
Sep 23, 2009 3.119 3.138 3.091 3.094 374,745 -0.03(-0.81%)
Sep 22, 2009 3.106 3.122 3.103 3.119 421,947 +0.03(+0.81%)
Sep 21, 2009 3.106 3.112 3.084 3.094 328,600 -0.04(-1.20%)
Sep 18, 2009 3.122 3.143 3.122 3.131 250,241 -0.01(-0.20%)
Sep 17, 2009 3.182 3.182 3.106 3.138 299,948 +0.00(+0.10%)
Sep 16, 2009 3.106 3.143 3.106 3.134 170,942 +0.03(+1.11%)
Sep 15, 2009 3.065 3.106 3.065 3.100 348,962 +0.03(+0.82%)
Sep 14, 2009 3.062 3.075 3.040 3.075 254,523 +0.01(+0.20%)
Sep 11, 2009 3.056 3.077 3.056 3.069 287,700 +0.01(+0.41%)
Sep 10, 2009 3.018 3.059 3.006 3.056 269,271 +0.03(+1.14%)
Sep 09, 2009 2.984 3.028 2.984 3.021 455,158 +0.03(+1.05%)
Sep 08, 2009 2.974 2.993 2.974 2.990 326,776 +0.02(+0.74%)
Sep 04, 2009 2.933 2.971 2.915 2.968 223,505 +0.03(+0.85%)
Sep 03, 2009 2.930 2.943 2.899 2.943 326,919 +0.04(+1.30%)
Sep 02, 2009 2.893 2.918 2.893 2.905 414,286 -0.01(-0.43%)
Sep 01, 2009 2.965 2.987 2.905 2.918 529,000 -0.05(-1.69%)
Aug 31, 2009 2.974 2.974 2.946 2.968 145,502 -0.02(-0.74%)
Aug 28, 2009 3.003 3.012 2.971 2.990 352,114 -0.01(-0.21%)
Aug 27, 2009 2.974 2.996 2.962 2.996 215,386 +0.01(+0.32%)
Aug 26, 2009 2.987 3.006 2.974 2.987 413,337 -0.02(-0.52%)
Aug 25, 2009 2.993 3.009 2.988 3.003 358,093 +0.02(+0.74%)
Aug 24, 2009 2.977 2.999 2.974 2.981 466,175 +0.00(+0.01%)
Aug 21, 2009 2.943 2.993 2.940 2.980 445,658 +0.04(+1.38%)
Aug 20, 2009 2.902 2.946 2.899 2.940 260,002 +0.03(+1.08%)
Aug 19, 2009 2.883 2.933 2.883 2.908 186,068 -0.01(-0.32%)
Aug 18, 2009 2.877 2.927 2.877 2.918 242,297 +0.03(+0.87%)
Aug 17, 2009 2.908 2.908 2.871 2.893 319,743 -0.07(-2.23%)
Aug 14, 2009 2.974 2.984 2.930 2.959 157,760 -0.03(-1.15%)
Aug 13, 2009 2.981 2.993 2.943 2.993 444,963 +0.02(+0.63%)
Aug 12, 2009 2.924 2.981 2.921 2.974 493,264 +0.01(+0.42%)
Aug 11, 2009 2.981 2.990 2.947 2.962 307,784 -0.03(-0.95%)
Aug 10, 2009 3.003 3.005 2.984 2.990 474,705 -0.02(-0.63%)
Aug 07, 2009 2.971 3.012 2.968 3.009 911,368 +0.05(+1.70%)
Aug 06, 2009 2.962 2.965 2.943 2.959 566,816 -0.01(-0.42%)
Aug 05, 2009 2.968 2.977 2.940 2.971 281,749 +0.01(+0.21%)
Aug 04, 2009 2.952 2.968 2.937 2.965 363,573 +0.01(+0.32%)
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.