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 )

20.44 +0.35 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2017 7.561 7.561 7.525 7.530 491,999 -0.01(-0.07%)
Jul 28, 2017 7.530 7.546 7.520 7.535 876,270 +0.01(+0.14%)
Jul 27, 2017 7.566 7.566 7.515 7.525 520,978 -0.02(-0.27%)
Jul 26, 2017 7.546 7.571 7.542 7.546 366,795 +0.00(+0.00%)
Jul 25, 2017 7.525 7.546 7.518 7.546 443,309 +0.05(+0.61%)
Jul 24, 2017 7.505 7.505 7.474 7.500 1,214,920 +0.03(+0.34%)
Jul 21, 2017 7.474 7.474 7.454 7.474 186,886 -0.02(-0.20%)
Jul 20, 2017 7.495 7.500 7.479 7.490 139,364 +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 7.454 201,940 +0.00(+0.00%)
Jul 14, 2017 7.398 7.459 7.398 7.454 200,185 +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 7.372 236,378 +0.02(+0.21%)
Jul 11, 2017 7.347 7.357 7.316 7.357 223,406 +0.01(+0.07%)
Jul 10, 2017 7.316 7.357 7.291 7.352 196,252 +0.03(+0.35%)
Jul 07, 2017 7.296 7.327 7.286 7.327 183,724 +0.05(+0.63%)
Jul 06, 2017 7.311 7.311 7.265 7.281 328,694 -0.04(-0.49%)
Jul 05, 2017 7.306 7.337 7.286 7.316 172,244 +0.01(+0.07%)
Jul 03, 2017 7.296 7.337 7.296 7.311 246,692 +0.03(+0.42%)
Jun 30, 2017 7.291 7.306 7.281 7.281 236,060 +0.01(+0.14%)
Jun 29, 2017 7.337 7.337 7.225 7.271 353,823 -0.05(-0.63%)
Jun 28, 2017 7.296 7.332 7.281 7.316 269,302 +0.05(+0.70%)
Jun 27, 2017 7.332 7.332 7.265 7.265 408,605 -0.05(-0.63%)
Jun 26, 2017 7.352 7.352 7.311 7.311 331,752 -0.01(-0.07%)
Jun 23, 2017 7.321 7.332 7.301 7.316 235,716 +0.02(+0.21%)
Jun 22, 2017 7.316 7.342 7.301 7.301 150,287 -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 7.301 335,413 -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 7.271 7.291 172,709 -0.01(-0.07%)
Jun 15, 2017 7.260 7.301 7.260 7.296 178,020 -0.01(-0.07%)
Jun 14, 2017 7.321 7.327 7.296 7.301 225,612 -0.01(-0.07%)
Jun 13, 2017 7.291 7.327 7.291 7.306 214,238 +0.03(+0.42%)
Jun 12, 2017 7.291 7.311 7.257 7.276 333,150 -0.03(-0.42%)
Jun 09, 2017 7.342 7.362 7.281 7.306 434,363 -0.04(-0.55%)
Jun 08, 2017 7.332 7.352 7.311 7.347 375,028 +0.03(+0.42%)
Jun 07, 2017 7.332 7.352 7.301 7.316 602,294 -0.01(-0.07%)
Jun 06, 2017 7.316 7.337 7.311 7.321 233,100 +0.00(+0.00%)
Jun 05, 2017 7.347 7.347 7.321 7.321 188,554 -0.03(-0.42%)
Jun 02, 2017 7.311 7.357 7.306 7.352 452,424 +0.06(+0.84%)
Jun 01, 2017 7.271 7.311 7.260 7.291 366,035 +0.04(+0.49%)
May 31, 2017 7.260 7.271 7.220 7.255 187,467 +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 7.271 7.250 7.250 211,536 +0.01(+0.14%)
May 25, 2017 7.225 7.271 7.225 7.240 328,769 +0.04(+0.57%)
May 24, 2017 7.220 7.224 7.194 7.199 227,351 +0.01(+0.07%)
May 23, 2017 7.204 7.220 7.189 7.194 217,300 +0.01(+0.14%)
May 22, 2017 7.164 7.189 7.164 7.184 351,964 +0.03(+0.43%)
May 19, 2017 7.133 7.174 7.128 7.153 281,721 +0.06(+0.79%)
May 18, 2017 7.082 7.118 7.062 7.097 394,638 +0.02(+0.22%)
May 17, 2017 7.158 7.164 7.082 7.082 619,850 -0.11(-1.56%)
May 16, 2017 7.199 7.215 7.194 7.194 338,192 +0.00(+0.00%)
May 15, 2017 7.179 7.214 7.179 7.194 403,452 +0.04(+0.57%)
May 12, 2017 7.174 7.184 7.148 7.153 524,542 -0.02(-0.21%)
May 11, 2017 7.184 7.184 7.148 7.169 430,473 -0.04(-0.50%)
May 10, 2017 7.199 7.204 7.189 7.204 203,863 +0.01(+0.14%)
May 09, 2017 7.209 7.214 7.184 7.194 118,920 -0.01(-0.07%)
May 08, 2017 7.194 7.204 7.164 7.199 445,941 -0.01(-0.07%)
May 05, 2017 7.179 7.204 7.169 7.204 186,823 +0.04(+0.50%)
May 04, 2017 7.164 7.191 7.148 7.169 394,133 +0.00(+0.00%)
May 03, 2017 7.159 7.174 7.153 7.169 123,405 +0.00(+0.00%)
May 02, 2017 7.169 7.204 7.153 7.169 327,231 +0.01(+0.07%)
May 01, 2017 7.148 7.171 7.138 7.164 354,633 +0.03(+0.43%)
Apr 28, 2017 7.153 7.153 7.123 7.133 273,894 +0.00(+0.00%)
Apr 27, 2017 7.123 7.143 7.113 7.133 267,453 +0.02(+0.29%)
Apr 26, 2017 7.113 7.133 7.108 7.113 344,005 +0.02(+0.21%)
Apr 25, 2017 7.077 7.113 7.077 7.098 282,368 +0.04(+0.50%)
Apr 24, 2017 7.032 7.072 7.032 7.062 401,535 +0.06(+0.87%)
Apr 21, 2017 7.001 7.021 6.986 7.001 231,265 +0.00(+0.00%)
Apr 20, 2017 6.966 7.011 6.955 7.001 258,759 +0.06(+0.80%)
Apr 19, 2017 6.955 6.985 6.945 6.945 194,422 -0.01(-0.15%)
Apr 18, 2017 6.950 6.976 6.945 6.955 259,072 -0.01(-0.15%)
Apr 17, 2017 6.935 6.976 6.935 6.966 271,542 +0.04(+0.51%)
Apr 13, 2017 6.971 6.996 6.930 6.930 273,449 -0.05(-0.73%)
Apr 12, 2017 6.996 7.001 6.971 6.981 235,702 -0.03(-0.36%)
Apr 11, 2017 7.006 7.006 6.962 7.006 333,223 -0.01(-0.14%)
Apr 10, 2017 6.991 7.032 6.991 7.016 303,159 +0.03(+0.36%)
Apr 07, 2017 6.976 6.996 6.961 6.991 241,562 +0.01(+0.15%)
Apr 06, 2017 6.955 6.986 6.952 6.981 308,111 +0.03(+0.36%)
Apr 05, 2017 6.981 7.006 6.950 6.955 339,106 -0.01(-0.07%)
Apr 04, 2017 6.930 6.966 6.920 6.961 287,625 +0.03(+0.37%)
Apr 03, 2017 6.976 6.991 6.920 6.935 378,310 -0.05(-0.65%)
Mar 31, 2017 6.986 6.993 6.971 6.981 496,597 -0.01(-0.07%)
Mar 30, 2017 6.966 7.001 6.966 6.986 239,685 +0.01(+0.15%)
Mar 29, 2017 6.955 6.986 6.941 6.976 405,529 +0.01(+0.15%)
Mar 28, 2017 6.889 6.971 6.889 6.966 270,427 +0.07(+0.96%)
Mar 27, 2017 6.854 6.910 6.834 6.900 338,881 -0.01(-0.07%)
Mar 24, 2017 6.925 6.940 6.884 6.905 158,871 +0.00(+0.00%)
Mar 23, 2017 6.900 6.943 6.900 6.905 203,151 -0.01(-0.07%)
Mar 22, 2017 6.900 6.920 6.879 6.910 343,028 -0.01(-0.07%)
Mar 21, 2017 7.006 7.006 6.889 6.915 415,271 -0.08(-1.09%)
Mar 20, 2017 7.001 7.016 6.981 6.991 152,332 -0.01(-0.15%)
Mar 17, 2017 7.016 7.032 7.001 7.001 224,676 -0.02(-0.22%)
Mar 16, 2017 7.016 7.016 6.983 7.016 270,593 +0.01(+0.14%)
Mar 15, 2017 6.981 7.016 6.966 7.006 484,143 +0.04(+0.58%)
Mar 14, 2017 6.966 6.971 6.940 6.966 69,125 -0.02(-0.22%)
Mar 13, 2017 6.950 6.986 6.950 6.981 221,014 +0.02(+0.29%)
Mar 10, 2017 6.986 6.986 6.961 6.961 214,704 +0.01(+0.15%)
Mar 09, 2017 6.960 6.971 6.928 6.950 405,632 -0.01(-0.07%)
Mar 08, 2017 6.981 6.996 6.950 6.955 204,577 -0.02(-0.22%)
Mar 07, 2017 6.971 6.996 6.971 6.971 182,326 -0.02(-0.29%)
Mar 06, 2017 6.986 7.001 6.955 6.991 243,008 -0.02(-0.29%)
Mar 03, 2017 6.976 7.011 6.976 7.011 468,996 +0.04(+0.58%)
Mar 02, 2017 7.006 7.014 6.971 6.971 463,451 -0.05(-0.65%)
Mar 01, 2017 6.961 7.028 6.961 7.016 396,908 +0.10(+1.47%)
Feb 28, 2017 6.925 6.940 6.895 6.915 319,421 -0.02(-0.22%)
Feb 27, 2017 6.915 6.955 6.910 6.930 276,516 +0.01(+0.07%)
Feb 24, 2017 6.900 6.925 6.885 6.925 275,480 +0.01(+0.07%)
Feb 23, 2017 6.930 6.940 6.905 6.920 305,182 -0.01(-0.07%)
Feb 22, 2017 6.895 6.925 6.895 6.925 316,082 +0.02(+0.22%)
Feb 21, 2017 6.874 6.915 6.874 6.910 303,063 +0.04(+0.59%)
Feb 17, 2017 6.869 6.869 6.869 0 -0.01(-0.07%)
Feb 16, 2017 6.884 6.887 6.854 6.874 204,761 -0.02(-0.22%)
Feb 15, 2017 6.854 6.905 6.838 6.889 270,575 +0.03(+0.37%)
Feb 14, 2017 6.823 6.864 6.808 6.864 247,983 +0.04(+0.52%)
Feb 13, 2017 6.803 6.849 6.803 6.829 400,822 +0.05(+0.67%)
Feb 10, 2017 6.778 6.793 6.768 6.783 210,756 +0.03(+0.45%)
Feb 09, 2017 6.722 6.773 6.722 6.752 532,106 +0.04(+0.53%)
Feb 08, 2017 6.722 6.727 6.702 6.717 235,060 +0.01(+0.15%)
Feb 07, 2017 6.712 6.727 6.692 6.707 323,307 +0.00(+0.00%)
Feb 06, 2017 6.707 6.717 6.686 6.707 366,628 +0.01(+0.08%)
Feb 03, 2017 6.686 6.722 6.686 6.702 488,235 +0.04(+0.53%)
Feb 02, 2017 6.656 6.671 6.641 6.666 260,405 +0.01(+0.08%)
Feb 01, 2017 6.656 6.666 6.638 6.661 509,902 +0.02(+0.30%)
Jan 31, 2017 6.606 6.641 6.596 6.641 467,588 +0.02(+0.23%)
Jan 30, 2017 6.631 6.646 6.611 6.626 577,894 -0.04(-0.61%)
Jan 27, 2017 6.676 6.684 6.666 6.666 552,282 -0.01(-0.15%)
Jan 26, 2017 6.666 6.692 6.661 6.676 517,255 +0.02(+0.23%)
Jan 25, 2017 6.631 6.676 6.626 6.661 407,092 +0.06(+0.84%)
Jan 24, 2017 6.595 6.616 6.575 6.606 516,227 +0.03(+0.46%)
Jan 23, 2017 6.575 6.580 6.555 6.575 454,252 +0.00(+0.00%)
Jan 20, 2017 6.560 6.585 6.550 6.575 340,941 +0.03(+0.46%)
Jan 19, 2017 6.570 6.570 6.540 6.545 328,829 -0.03(-0.38%)
Jan 18, 2017 6.555 6.570 6.538 6.570 206,166 +0.03(+0.39%)
Jan 17, 2017 6.565 6.570 6.545 6.545 241,984 -0.03(-0.38%)
Jan 13, 2017 6.570 6.570 6.570 0 +0.01(+0.15%)
Jan 12, 2017 6.585 6.585 6.534 6.560 275,828 -0.01(-0.15%)
Jan 11, 2017 6.545 6.575 6.540 6.570 398,782 +0.02(+0.31%)
Jan 10, 2017 6.545 6.575 6.545 6.550 476,351 +0.01(+0.08%)
Jan 09, 2017 6.550 6.560 6.540 6.545 453,849 -0.01(-0.08%)
Jan 06, 2017 6.530 6.560 6.513 6.550 387,888 +0.04(+0.54%)
Jan 05, 2017 6.494 6.520 6.484 6.514 535,587 +0.02(+0.23%)
Jan 04, 2017 6.484 6.511 6.484 6.499 619,941 +0.04(+0.55%)
Jan 03, 2017 6.479 6.503 6.459 6.464 408,100 +0.04(+0.55%)
Dec 30, 2016 6.429 6.429 6.429 0 -0.04(-0.55%)
Dec 29, 2016 6.474 6.489 6.449 6.464 347,652 -0.01(-0.16%)
Dec 28, 2016 6.525 6.525 6.474 6.474 320,648 -0.03(-0.47%)
Dec 27, 2016 6.499 6.520 6.489 6.504 568,008 +0.02(+0.31%)
Dec 23, 2016 6.484 6.484 6.484 0 -0.02(-0.23%)
Dec 22, 2016 6.504 6.514 6.489 6.499 230,902 -0.01(-0.16%)
Dec 21, 2016 6.509 6.530 6.504 6.509 383,042 -0.02(-0.23%)
Dec 20, 2016 6.504 6.535 6.499 6.525 522,787 +0.02(+0.31%)
Dec 19, 2016 6.494 6.509 6.474 6.504 621,751 +0.01(+0.16%)
Dec 16, 2016 6.484 6.499 6.474 6.494 465,449 +0.02(+0.23%)
Dec 15, 2016 6.444 6.499 6.439 6.479 524,146 +0.03(+0.39%)
Dec 14, 2016 6.479 6.504 6.439 6.454 560,531 -0.05(-0.76%)
Dec 13, 2016 6.429 6.509 6.429 6.503 742,774 +0.08(+1.24%)
Dec 12, 2016 6.429 6.439 6.412 6.423 437,409 +0.01(+0.08%)
Dec 09, 2016 6.403 6.429 6.403 6.418 256,227 +0.04(+0.63%)
Dec 08, 2016 6.358 6.400 6.353 6.378 541,003 +0.02(+0.32%)
Dec 07, 2016 6.272 6.383 6.272 6.358 503,479 +0.08(+1.21%)
Dec 06, 2016 6.292 6.292 6.262 6.282 787,052 +0.02(+0.24%)
Dec 05, 2016 6.297 6.307 6.257 6.267 1,021,180 +0.01(+0.16%)
Dec 02, 2016 6.272 6.287 6.236 6.257 520,150 -0.02(-0.24%)
Dec 01, 2016 6.277 6.291 6.257 6.272 511,447 +0.00(+0.00%)
Nov 30, 2016 6.317 6.317 6.262 6.272 429,963 +0.00(+0.00%)
Nov 29, 2016 6.277 6.302 6.267 6.272 510,745 -0.03(-0.40%)
Nov 28, 2016 6.317 6.327 6.292 6.297 317,653 -0.04(-0.64%)
Nov 25, 2016 6.312 6.337 6.312 6.337 204,610 +0.03(+0.48%)
Nov 23, 2016 6.307 6.307 6.307 0 -0.01(-0.08%)
Nov 22, 2016 6.368 6.368 6.286 6.312 1,525,406 +0.01(+0.08%)
Nov 21, 2016 6.241 6.326 6.241 6.307 1,147,620 +0.07(+1.06%)
Nov 18, 2016 6.231 6.246 6.212 6.241 511,093 +0.02(+0.38%)
Nov 17, 2016 6.193 6.231 6.193 6.217 326,777 +0.01(+0.15%)
Nov 16, 2016 6.184 6.212 6.179 6.208 210,526 +0.01(+0.15%)
Nov 15, 2016 6.170 6.212 6.165 6.198 307,178 +0.04(+0.69%)
Nov 14, 2016 6.179 6.193 6.155 6.155 307,337 -0.01(-0.15%)
Nov 11, 2016 6.184 6.184 6.141 6.165 226,031 -0.02(-0.31%)
Nov 10, 2016 6.193 6.208 6.127 6.184 440,887 +0.04(+0.69%)
Nov 09, 2016 6.018 6.179 6.018 6.141 651,129 +0.06(+1.01%)
Nov 08, 2016 6.042 6.094 6.040 6.080 215,000 +0.04(+0.71%)
Nov 07, 2016 6.013 6.051 6.009 6.037 359,119 +0.09(+1.51%)
Nov 04, 2016 5.971 5.980 5.942 5.947 311,243 -0.01(-0.24%)
Nov 03, 2016 5.980 5.994 5.961 5.961 342,444 -0.02(-0.40%)
Nov 02, 2016 6.013 6.018 5.975 5.985 281,255 -0.03(-0.55%)
Nov 01, 2016 6.065 6.071 5.980 6.018 213,884 -0.04(-0.63%)
Oct 31, 2016 6.080 6.089 6.047 6.056 413,620 -0.02(-0.39%)
Oct 28, 2016 6.099 6.122 6.075 6.080 227,970 -0.03(-0.47%)
Oct 27, 2016 6.151 6.160 6.108 6.108 197,191 -0.02(-0.39%)
Oct 26, 2016 6.122 6.146 6.108 6.132 107,579 -0.01(-0.23%)
Oct 25, 2016 6.155 6.165 6.146 6.146 234,670 -0.00(-0.08%)
Oct 24, 2016 6.146 6.170 6.141 6.151 344,415 +0.01(+0.15%)
Oct 21, 2016 6.118 6.141 6.108 6.141 113,370 +0.01(+0.23%)
Oct 20, 2016 6.151 6.165 6.103 6.127 475,505 -0.02(-0.39%)
Oct 19, 2016 6.141 6.170 6.132 6.151 260,281 +0.00(+0.08%)
Oct 18, 2016 6.146 6.155 6.113 6.146 341,414 +0.03(+0.54%)
Oct 17, 2016 6.141 6.141 6.099 6.113 305,625 -0.03(-0.46%)
Oct 14, 2016 6.165 6.175 6.137 6.141 200,080 +0.01(+0.15%)
Oct 13, 2016 6.110 6.155 6.089 6.132 433,195 -0.02(-0.39%)
Oct 12, 2016 6.146 6.172 6.141 6.155 235,749 +0.01(+0.15%)
Oct 11, 2016 6.208 6.208 6.127 6.146 523,333 -0.06(-0.92%)
Oct 10, 2016 6.203 6.222 6.203 6.203 208,230 +0.02(+0.38%)
Oct 07, 2016 6.193 6.199 6.151 6.179 261,792 -0.00(-0.08%)
Oct 06, 2016 6.198 6.203 6.174 6.184 234,252 +0.00(+0.00%)
Oct 05, 2016 6.198 6.212 6.179 6.184 246,401 +0.02(+0.38%)
Oct 04, 2016 6.189 6.203 6.151 6.160 309,297 -0.04(-0.61%)
Oct 03, 2016 6.212 6.212 6.191 6.198 225,598 -0.03(-0.53%)
Sep 30, 2016 6.184 6.231 6.184 6.231 313,283 +0.07(+1.15%)
Sep 29, 2016 6.193 6.217 6.151 6.160 445,218 -0.05(-0.76%)
Sep 28, 2016 6.193 6.222 6.160 6.208 286,107 +0.03(+0.46%)
Sep 27, 2016 6.151 6.184 6.146 6.179 273,150 +0.02(+0.38%)
Sep 26, 2016 6.170 6.189 6.146 6.155 474,239 -0.05(-0.84%)
Sep 23, 2016 6.208 6.227 6.203 6.208 238,540 -0.02(-0.30%)
Sep 22, 2016 6.203 6.260 6.198 6.227 661,474 +0.04(+0.61%)
Sep 21, 2016 6.146 6.193 6.132 6.189 537,622 +0.06(+0.93%)
Sep 20, 2016 6.151 6.165 6.118 6.132 318,758 +0.00(+0.08%)
Sep 19, 2016 6.146 6.163 6.122 6.127 547,492 -0.01(-0.15%)
Sep 16, 2016 6.127 6.141 6.099 6.137 273,107 -0.01(-0.15%)
Sep 15, 2016 6.080 6.146 6.080 6.146 287,713 +0.06(+0.93%)
Sep 14, 2016 6.075 6.114 6.070 6.089 187,842 +0.01(+0.23%)
Sep 13, 2016 6.122 6.132 6.042 6.075 369,274 -0.09(-1.54%)
Sep 12, 2016 6.075 6.184 6.075 6.170 427,808 +0.05(+0.85%)
Sep 09, 2016 6.222 6.241 6.113 6.118 376,449 -0.14(-2.27%)
Sep 08, 2016 6.255 6.274 6.246 6.260 230,557 -0.01(-0.15%)
Sep 07, 2016 6.279 6.288 6.260 6.269 189,533 +0.00(+0.08%)
Sep 06, 2016 6.260 6.279 6.246 6.264 201,834 +0.01(+0.23%)
Sep 02, 2016 6.255 6.250 6.250 6.250 263,155 +0.03(+0.53%)
Sep 01, 2016 6.227 6.236 6.189 6.217 397,259 -0.00(-0.08%)
Aug 31, 2016 6.227 6.241 6.217 6.222 320,731 -0.02(-0.38%)
Aug 30, 2016 6.255 6.264 6.227 6.246 335,697 -0.01(-0.23%)
Aug 29, 2016 6.246 6.274 6.246 6.260 396,377 +0.02(+0.38%)
Aug 26, 2016 6.246 6.288 6.203 6.236 528,727 -0.01(-0.15%)
Aug 25, 2016 6.250 6.274 6.241 6.246 351,564 -0.01(-0.23%)
Aug 24, 2016 6.288 6.288 6.255 6.260 234,345 -0.03(-0.53%)
Aug 23, 2016 6.288 6.312 6.284 6.293 351,151 +0.02(+0.30%)
Aug 22, 2016 6.241 6.279 6.236 6.274 216,971 +0.01(+0.23%)
Aug 19, 2016 6.246 6.264 6.241 6.260 119,570 -0.01(-0.23%)
Aug 18, 2016 6.231 6.274 6.231 6.274 214,700 +0.04(+0.61%)
Aug 17, 2016 6.236 6.250 6.222 6.236 293,759 -0.01(-0.23%)
Aug 16, 2016 6.255 6.255 6.227 6.250 263,176 -0.00(-0.08%)
Aug 15, 2016 6.246 6.278 6.246 6.255 247,064 +0.01(+0.23%)
Aug 12, 2016 6.246 6.260 6.241 6.241 155,833 -0.02(-0.30%)
Aug 11, 2016 6.260 6.265 6.241 6.260 104,736 +0.03(+0.46%)
Aug 10, 2016 6.260 6.260 6.222 6.231 201,137 -0.00(-0.02%)
Aug 09, 2016 6.231 6.255 6.231 6.232 167,752 +0.02(+0.24%)
Aug 08, 2016 6.231 6.241 6.208 6.217 301,563 -0.02(-0.30%)
Aug 05, 2016 6.194 6.236 6.194 6.236 623,884 +0.05(+0.84%)
Aug 04, 2016 6.175 6.189 6.169 6.184 155,559 +0.00(+0.00%)
Aug 03, 2016 6.156 6.184 6.142 6.184 112,392 +0.02(+0.38%)
Aug 02, 2016 6.189 6.189 6.127 6.161 364,586 -0.04(-0.61%)
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.