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 (%)
Aug 31, 2011 3.391 3.431 3.370 3.384 178,824 +0.01(+0.40%)
Aug 30, 2011 3.331 3.384 3.321 3.371 187,145 +0.01(+0.40%)
Aug 29, 2011 3.304 3.358 3.301 3.358 266,582 +0.10(+2.98%)
Aug 26, 2011 3.187 3.267 3.163 3.260 170,042 +0.05(+1.57%)
Aug 25, 2011 3.280 3.284 3.193 3.210 268,570 -0.04(-1.24%)
Aug 24, 2011 3.187 3.250 3.187 3.250 214,496 +0.06(+1.78%)
Aug 23, 2011 3.136 3.200 3.110 3.193 195,883 +0.08(+2.69%)
Aug 22, 2011 3.170 3.190 3.100 3.110 275,735 +0.01(+0.22%)
Aug 19, 2011 3.103 3.183 3.095 3.103 678,159 -0.05(-1.49%)
Aug 18, 2011 3.217 3.217 3.126 3.150 517,389 -0.17(-5.05%)
Aug 17, 2011 3.321 3.358 3.291 3.317 255,080 +0.00(+0.00%)
Aug 16, 2011 3.311 3.341 3.297 3.317 289,171 -0.03(-0.90%)
Aug 15, 2011 3.287 3.347 3.287 3.347 179,526 +0.07(+2.25%)
Aug 12, 2011 3.277 3.301 3.264 3.274 204,439 +0.02(+0.62%)
Aug 11, 2011 3.120 3.291 3.120 3.254 378,871 +0.14(+4.52%)
Aug 10, 2011 3.187 3.217 3.110 3.113 578,524 -0.13(-4.13%)
Aug 09, 2011 3.270 3.247 3.064 3.247 890,584 +0.12(+3.95%)
Aug 08, 2011 3.270 3.270 3.097 3.124 956,735 -0.22(-6.49%)
Aug 05, 2011 3.374 3.384 3.240 3.340 866,107 -0.00(-0.10%)
Aug 04, 2011 3.457 3.464 3.344 3.344 587,208 -0.17(-4.93%)
Aug 03, 2011 3.517 3.520 3.434 3.517 386,049 +0.01(+0.19%)
Aug 02, 2011 3.557 3.580 3.504 3.510 506,824 -0.08(-2.32%)
Aug 01, 2011 3.630 3.644 3.547 3.594 438,679 -0.00(-0.09%)
Jul 29, 2011 3.580 3.617 3.550 3.597 272,997 -0.01(-0.19%)
Jul 28, 2011 3.630 3.660 3.604 3.604 232,909 -0.03(-0.73%)
Jul 27, 2011 3.700 3.700 3.627 3.630 347,217 -0.09(-2.42%)
Jul 26, 2011 3.734 3.740 3.714 3.720 649,891 -0.02(-0.62%)
Jul 25, 2011 3.724 3.767 3.717 3.744 354,779 -0.03(-0.71%)
Jul 22, 2011 3.767 3.777 3.764 3.770 347,109 +0.01(+0.18%)
Jul 21, 2011 3.740 3.780 3.740 3.764 411,795 +0.03(+0.89%)
Jul 20, 2011 3.720 3.737 3.714 3.730 466,526 +0.02(+0.45%)
Jul 19, 2011 3.684 3.727 3.604 3.714 354,218 +0.04(+1.18%)
Jul 18, 2011 3.660 3.677 3.644 3.670 446,151 -0.03(-0.72%)
Jul 15, 2011 3.690 3.710 3.674 3.697 275,946 +0.02(+0.45%)
Jul 14, 2011 3.717 3.734 3.677 3.680 251,630 -0.02(-0.63%)
Jul 13, 2011 3.717 3.754 3.700 3.704 408,622 -0.00(-0.09%)
Jul 12, 2011 3.694 3.727 3.690 3.707 344,022 -0.00(-0.09%)
Jul 11, 2011 3.734 3.734 3.700 3.710 247,673 -0.06(-1.68%)
Jul 08, 2011 3.747 3.787 3.744 3.774 349,272 -0.02(-0.61%)
Jul 07, 2011 3.770 3.800 3.770 3.797 487,008 +0.04(+1.15%)
Jul 06, 2011 3.750 3.763 3.730 3.754 130,008 -0.01(-0.18%)
Jul 05, 2011 3.754 3.764 3.737 3.760 252,794 -0.00(-0.09%)
Jul 01, 2011 3.707 3.767 3.707 3.764 588,120 +0.05(+1.35%)
Jun 30, 2011 3.690 3.714 3.674 3.714 409,645 +0.04(+1.00%)
Jun 29, 2011 3.650 3.680 3.637 3.677 344,451 +0.04(+1.10%)
Jun 28, 2011 3.610 3.637 3.610 3.637 365,929 +0.04(+1.11%)
Jun 27, 2011 3.550 3.607 3.544 3.597 383,193 +0.03(+0.94%)
Jun 24, 2011 3.607 3.607 3.553 3.564 187,406 -0.03(-0.83%)
Jun 23, 2011 3.560 3.594 3.527 3.594 300,937 -0.00(-0.09%)
Jun 22, 2011 3.604 3.624 3.590 3.597 456,276 -0.02(-0.46%)
Jun 21, 2011 3.587 3.614 3.574 3.614 317,366 +0.05(+1.40%)
Jun 20, 2011 3.557 3.564 3.552 3.564 219,308 +0.01(+0.38%)
Jun 17, 2011 3.554 3.567 3.537 3.550 234,516 +0.02(+0.66%)
Jun 16, 2011 3.544 3.557 3.514 3.527 244,476 -0.02(-0.47%)
Jun 15, 2011 3.577 3.577 3.524 3.544 461,702 -0.06(-1.57%)
Jun 14, 2011 3.577 3.610 3.577 3.600 404,203 +0.05(+1.41%)
Jun 13, 2011 3.564 3.574 3.527 3.550 440,128 -0.00(-0.09%)
Jun 10, 2011 3.594 3.594 3.544 3.554 644,362 -0.06(-1.57%)
Jun 09, 2011 3.587 3.620 3.580 3.610 163,972 +0.03(+0.93%)
Jun 08, 2011 3.587 3.600 3.574 3.577 425,777 -0.02(-0.65%)
Jun 07, 2011 3.624 3.632 3.600 3.600 249,437 +0.00(+0.09%)
Jun 06, 2011 3.640 3.640 3.587 3.597 460,742 -0.05(-1.46%)
Jun 03, 2011 3.647 3.674 3.630 3.650 371,647 -0.02(-0.54%)
May 24, 2011 3.684 3.703 3.657 3.670 392,972 -0.00(-0.09%)
May 23, 2011 3.684 3.690 3.667 3.674 125,923 -0.05(-1.43%)
May 20, 2011 3.734 3.750 3.710 3.727 116,162 -0.02(-0.45%)
May 19, 2011 3.744 3.767 3.733 3.744 190,522 +0.01(+0.27%)
May 18, 2011 3.707 3.740 3.707 3.734 225,493 +0.03(+0.72%)
May 17, 2011 3.714 3.717 3.680 3.707 238,455 -0.02(-0.54%)
May 16, 2011 3.724 3.764 3.720 3.727 177,998 -0.02(-0.53%)
May 13, 2011 3.787 3.787 3.744 3.747 122,635 -0.04(-1.14%)
May 12, 2011 3.750 3.794 3.737 3.790 299,893 +0.03(+0.71%)
May 11, 2011 3.794 3.794 3.747 3.764 362,846 -0.04(-0.96%)
May 10, 2011 3.777 3.804 3.774 3.800 276,560 +0.02(+0.62%)
May 09, 2011 3.741 3.777 3.727 3.777 572,731 +0.04(+0.98%)
May 06, 2011 3.747 3.770 3.725 3.741 226,039 +0.02(+0.62%)
May 05, 2011 3.734 3.751 3.704 3.717 327,502 -0.04(-1.06%)
May 04, 2011 3.777 3.780 3.721 3.757 435,126 -0.03(-0.70%)
May 03, 2011 3.780 3.790 3.749 3.784 373,343 -0.02(-0.44%)
May 02, 2011 3.790 3.804 3.790 3.800 467,144 +0.00(+0.00%)
Apr 29, 2011 3.780 3.800 3.780 3.800 229,959 +0.01(+0.35%)
Apr 28, 2011 3.757 3.790 3.757 3.787 285,583 +0.02(+0.53%)
Apr 27, 2011 3.767 3.777 3.747 3.767 317,391 +0.01(+0.35%)
Apr 26, 2011 3.731 3.764 3.731 3.754 368,649 +0.03(+0.89%)
Apr 25, 2011 3.731 3.736 3.714 3.721 213,632 -0.01(-0.27%)
Apr 21, 2011 3.727 3.741 3.711 3.731 346,797 +0.01(+0.18%)
Apr 20, 2011 3.701 3.734 3.701 3.724 474,887 +0.05(+1.36%)
Apr 19, 2011 3.668 3.674 3.651 3.674 308,945 +0.02(+0.64%)
Apr 18, 2011 3.668 3.668 3.624 3.651 437,220 -0.05(-1.35%)
Apr 15, 2011 3.704 3.727 3.694 3.701 335,465 -0.00(-0.09%)
Apr 14, 2011 3.687 3.714 3.674 3.704 420,579 -0.02(-0.45%)
Apr 13, 2011 3.734 3.740 3.691 3.721 396,512 +0.00(+0.00%)
Apr 12, 2011 3.731 3.731 3.687 3.721 329,502 -0.02(-0.53%)
Apr 11, 2011 3.767 3.777 3.734 3.741 110,799 -0.03(-0.88%)
Apr 08, 2011 3.797 3.800 3.757 3.774 88,874 -0.01(-0.35%)
Apr 07, 2011 3.787 3.797 3.760 3.787 280,633 +0.00(+0.04%)
Apr 06, 2011 3.794 3.804 3.770 3.785 177,405 +0.00(+0.04%)
Apr 05, 2011 3.770 3.790 3.767 3.784 584,499 +0.00(+0.00%)
Apr 04, 2011 3.790 3.790 3.775 3.784 174,630 +0.00(+0.00%)
Apr 01, 2011 3.784 3.804 3.774 3.784 253,385 +0.01(+0.26%)
Mar 31, 2011 3.760 3.784 3.760 3.774 233,972 +0.00(+0.09%)
Mar 30, 2011 3.767 3.787 3.760 3.770 136,014 +0.02(+0.44%)
Mar 29, 2011 3.721 3.754 3.715 3.754 189,357 +0.02(+0.53%)
Mar 28, 2011 3.741 3.757 3.731 3.734 182,865 +0.00(+0.00%)
Mar 25, 2011 3.741 3.764 3.734 3.734 379,773 +0.00(+0.00%)
Mar 24, 2011 3.724 3.747 3.711 3.734 269,916 +0.02(+0.63%)
Mar 23, 2011 3.701 3.717 3.678 3.711 373,669 +0.01(+0.36%)
Mar 22, 2011 3.711 3.727 3.697 3.697 282,652 -0.03(-0.71%)
Mar 21, 2011 3.720 3.727 3.711 3.724 318,752 +0.06(+1.72%)
Mar 18, 2011 3.674 3.704 3.658 3.661 335,335 +0.01(+0.36%)
Mar 17, 2011 3.648 3.678 3.634 3.648 285,683 +0.04(+1.10%)
Mar 16, 2011 3.674 3.678 3.601 3.608 489,716 -0.07(-1.90%)
Mar 15, 2011 3.661 3.691 3.654 3.678 384,099 -0.04(-1.07%)
Mar 14, 2011 3.731 3.731 3.697 3.717 394,735 -0.02(-0.62%)
Mar 11, 2011 3.678 3.744 3.678 3.741 167,776 +0.02(+0.45%)
Mar 10, 2011 3.760 3.760 3.721 3.724 285,445 -0.06(-1.67%)
Mar 09, 2011 3.790 3.804 3.780 3.787 220,580 -0.01(-0.18%)
Mar 08, 2011 3.784 3.807 3.767 3.794 204,557 +0.02(+0.44%)
Mar 07, 2011 3.810 3.824 3.760 3.777 381,165 -0.04(-0.96%)
Mar 04, 2011 3.827 3.827 3.780 3.814 285,403 -0.01(-0.35%)
Mar 03, 2011 3.790 3.837 3.790 3.827 280,115 +0.05(+1.41%)
Mar 02, 2011 3.774 3.797 3.744 3.774 537,381 +0.00(+0.00%)
Mar 01, 2011 3.847 3.847 3.770 3.774 573,948 -0.04(-1.13%)
Feb 28, 2011 3.797 3.824 3.790 3.817 373,632 +0.03(+0.88%)
Feb 25, 2011 3.764 3.794 3.751 3.784 521,958 +0.03(+0.80%)
Feb 24, 2011 3.751 3.770 3.734 3.754 287,165 -0.01(-0.18%)
Feb 23, 2011 3.790 3.797 3.731 3.760 265,608 -0.02(-0.61%)
Feb 22, 2011 3.857 3.857 3.770 3.784 520,297 -0.09(-2.40%)
Feb 18, 2011 3.850 3.880 3.847 3.877 355,148 +0.02(+0.43%)
Feb 17, 2011 3.840 3.883 3.834 3.860 596,638 -0.00(-0.09%)
Feb 16, 2011 3.837 3.873 3.837 3.863 348,779 +0.02(+0.64%)
Feb 15, 2011 3.834 3.853 3.820 3.839 318,834 +0.01(+0.14%)
Feb 14, 2011 3.837 3.847 3.830 3.834 390,348 -0.01(-0.17%)
Feb 11, 2011 3.814 3.877 3.787 3.840 356,381 +0.02(+0.61%)
Feb 10, 2011 3.807 3.830 3.797 3.817 316,791 -0.01(-0.26%)
Feb 09, 2011 3.807 3.834 3.807 3.827 544,838 -0.00(-0.09%)
Feb 08, 2011 3.804 3.830 3.797 3.830 340,770 +0.02(+0.52%)
Feb 07, 2011 3.774 3.814 3.774 3.810 431,579 +0.03(+0.79%)
Feb 04, 2011 3.748 3.781 3.744 3.781 489,196 +0.01(+0.35%)
Feb 03, 2011 3.741 3.767 3.724 3.767 488,549 +0.02(+0.53%)
Feb 02, 2011 3.721 3.754 3.718 3.748 918,026 +0.02(+0.53%)
Feb 01, 2011 3.678 3.728 3.678 3.728 409,435 +0.07(+1.80%)
Jan 31, 2011 3.658 3.675 3.642 3.662 497,675 +0.01(+0.18%)
Jan 28, 2011 3.718 3.718 3.639 3.655 661,694 -0.06(-1.51%)
Jan 27, 2011 3.678 3.711 3.678 3.711 427,491 +0.02(+0.45%)
Jan 26, 2011 3.668 3.701 3.668 3.695 570,549 +0.02(+0.63%)
Jan 25, 2011 3.645 3.678 3.642 3.672 444,760 +0.00(+0.09%)
Jan 24, 2011 3.635 3.668 3.635 3.668 242,872 +0.03(+0.82%)
Jan 21, 2011 3.639 3.658 3.635 3.639 351,779 +0.02(+0.55%)
Jan 20, 2011 3.625 3.635 3.599 3.619 482,996 -0.03(-0.73%)
Jan 19, 2011 3.668 3.675 3.619 3.645 424,299 -0.03(-0.90%)
Jan 18, 2011 3.681 3.688 3.668 3.678 300,446 -0.00(-0.09%)
Jan 14, 2011 3.652 3.682 3.645 3.681 512,696 +0.02(+0.63%)
Jan 13, 2011 3.645 3.665 3.642 3.658 538,604 +0.01(+0.18%)
Jan 12, 2011 3.622 3.655 3.612 3.652 378,232 +0.04(+1.19%)
Jan 11, 2011 3.592 3.612 3.586 3.609 471,767 +0.03(+0.74%)
Jan 10, 2011 3.572 3.586 3.559 3.582 278,542 -0.01(-0.28%)
Jan 07, 2011 3.602 3.612 3.572 3.592 406,319 -0.01(-0.37%)
Jan 06, 2011 3.599 3.609 3.586 3.605 448,827 +0.00(+0.09%)
Jan 05, 2011 3.586 3.602 3.572 3.602 283,562 +0.01(+0.28%)
Jan 04, 2011 3.586 3.596 3.563 3.592 440,833 +0.00(+0.09%)
Jan 03, 2011 3.563 3.596 3.563 3.589 431,025 +0.04(+1.12%)
Dec 31, 2010 3.543 3.553 3.529 3.549 469,806 +0.01(+0.19%)
Dec 30, 2010 3.546 3.553 3.530 3.543 386,284 -0.00(-0.09%)
Dec 29, 2010 3.536 3.562 3.536 3.546 442,905 +0.01(+0.19%)
Dec 28, 2010 3.539 3.548 3.526 3.539 453,850 -0.00(-0.09%)
Dec 27, 2010 3.546 3.549 3.523 3.543 292,994 -0.01(-0.19%)
Dec 23, 2010 3.529 3.553 3.529 3.549 359,286 +0.02(+0.56%)
Dec 22, 2010 3.516 3.543 3.516 3.529 327,961 +0.01(+0.38%)
Dec 21, 2010 3.503 3.523 3.503 3.516 209,317 +0.02(+0.66%)
Dec 20, 2010 3.503 3.510 3.470 3.493 443,042 -0.01(-0.19%)
Dec 17, 2010 3.496 3.506 3.484 3.500 394,060 -0.01(-0.18%)
Dec 16, 2010 3.477 3.506 3.467 3.506 345,736 +0.03(+0.76%)
Dec 15, 2010 3.477 3.510 3.477 3.480 277,664 -0.02(-0.47%)
Dec 14, 2010 3.496 3.520 3.490 3.496 216,407 +0.00(+0.09%)
Dec 13, 2010 3.506 3.510 3.493 3.493 508,541 +0.01(+0.19%)
Dec 10, 2010 3.467 3.486 3.460 3.486 384,084 +0.02(+0.57%)
Dec 09, 2010 3.463 3.470 3.447 3.467 342,725 +0.01(+0.29%)
Dec 08, 2010 3.407 3.467 3.407 3.457 439,453 +0.01(+0.19%)
Dec 07, 2010 3.467 3.470 3.447 3.450 1,058,811 +0.01(+0.38%)
Dec 06, 2010 3.414 3.437 3.414 3.437 587,047 +0.02(+0.48%)
Dec 03, 2010 3.404 3.427 3.404 3.420 563,441 +0.01(+0.29%)
Dec 02, 2010 3.381 3.417 3.381 3.410 652,425 +0.02(+0.68%)
Dec 01, 2010 3.364 3.387 3.361 3.387 877,030 +0.05(+1.59%)
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%)
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.