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 )

21.40 -0.11 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Sep 29, 2017 8.717 8.775 8.717 8.752 255,147 +0.03(+0.40%)
Sep 28, 2017 8.700 8.723 8.682 8.717 187,630 +0.01(+0.07%)
Sep 27, 2017 8.677 8.723 8.660 8.712 320,050 +0.07(+0.80%)
Sep 26, 2017 8.666 8.680 8.643 8.643 436,771 +0.00(+0.00%)
Sep 25, 2017 8.625 8.660 8.602 8.643 373,372 +0.01(+0.07%)
Sep 22, 2017 8.637 8.665 8.620 8.637 260,398 +0.00(+0.00%)
Sep 21, 2017 8.666 8.671 8.637 8.637 88,668 -0.03(-0.40%)
Sep 20, 2017 8.689 8.694 8.654 8.671 209,626 +0.00(+0.00%)
Sep 19, 2017 8.631 8.677 8.631 8.671 166,443 +0.04(+0.47%)
Sep 18, 2017 8.637 8.654 8.620 8.631 149,964 -0.01(-0.13%)
Sep 15, 2017 8.608 8.643 8.608 8.643 111,448 +0.03(+0.33%)
Sep 14, 2017 8.585 8.643 8.585 8.614 130,430 +0.02(+0.20%)
Sep 13, 2017 8.591 8.625 8.590 8.597 162,574 +0.00(+0.00%)
Sep 12, 2017 8.562 8.614 8.562 8.597 100,268 +0.06(+0.67%)
Sep 11, 2017 8.516 8.562 8.508 8.539 287,234 +0.07(+0.82%)
Sep 08, 2017 8.499 8.510 8.464 8.470 157,984 -0.03(-0.34%)
Sep 07, 2017 8.499 8.516 8.481 8.499 99,398 +0.01(+0.07%)
Sep 06, 2017 8.481 8.504 8.476 8.493 178,187 +0.03(+0.34%)
Sep 05, 2017 8.510 8.515 8.430 8.464 211,244 -0.06(-0.68%)
Sep 01, 2017 8.510 8.539 8.493 8.522 251,453 +0.02(+0.27%)
Aug 31, 2017 8.458 8.511 8.458 8.499 164,321 +0.06(+0.68%)
Aug 30, 2017 8.424 8.470 8.414 8.441 118,944 +0.02(+0.27%)
Aug 29, 2017 8.366 8.430 8.349 8.418 165,044 +0.02(+0.27%)
Aug 28, 2017 8.430 8.430 8.389 8.395 127,719 -0.02(-0.27%)
Aug 25, 2017 8.412 8.430 8.389 8.418 168,514 +0.02(+0.27%)
Aug 24, 2017 8.412 8.412 8.384 8.395 253,307 -0.01(-0.14%)
Aug 23, 2017 8.349 8.418 8.349 8.407 133,923 +0.01(+0.07%)
Aug 22, 2017 8.349 8.412 8.349 8.401 248,870 +0.06(+0.76%)
Aug 21, 2017 8.326 8.343 8.300 8.338 145,117 -0.01(-0.14%)
Aug 18, 2017 8.355 8.372 8.315 8.349 207,045 -0.02(-0.21%)
Aug 17, 2017 8.430 8.453 8.349 8.366 230,551 -0.09(-1.02%)
Aug 16, 2017 8.453 8.476 8.441 8.453 157,439 +0.00(+0.00%)
Aug 15, 2017 8.493 8.493 8.441 8.453 191,257 -0.02(-0.20%)
Aug 14, 2017 8.430 8.476 8.418 8.470 242,466 +0.12(+1.38%)
Aug 11, 2017 8.286 8.372 8.269 8.355 494,953 +0.02(+0.21%)
Aug 10, 2017 8.481 8.481 8.320 8.338 658,541 -0.16(-1.90%)
Aug 09, 2017 8.504 8.505 8.470 8.499 333,965 -0.01(-0.07%)
Aug 08, 2017 8.527 8.568 8.504 8.504 490,463 -0.03(-0.34%)
Aug 07, 2017 8.516 8.545 8.510 8.533 243,230 +0.02(+0.20%)
Aug 04, 2017 8.516 8.527 8.504 8.516 249,621 +0.01(+0.13%)
Aug 03, 2017 8.499 8.516 8.487 8.504 292,621 -0.01(-0.07%)
Aug 02, 2017 8.504 8.516 8.482 8.510 857,278 +0.02(+0.20%)
Aug 01, 2017 8.499 8.510 8.482 8.493 533,015 +0.02(+0.20%)
Jul 31, 2017 8.510 8.510 8.470 8.476 437,119 -0.01(-0.07%)
Jul 28, 2017 8.476 8.493 8.464 8.482 778,527 +0.01(+0.14%)
Jul 27, 2017 8.516 8.516 8.459 8.470 462,866 -0.02(-0.27%)
Jul 26, 2017 8.493 8.522 8.489 8.493 325,881 +0.00(+0.00%)
Jul 25, 2017 8.470 8.493 8.461 8.493 393,861 +0.05(+0.61%)
Jul 24, 2017 8.447 8.447 8.413 8.441 1,079,402 +0.03(+0.34%)
Jul 21, 2017 8.413 8.413 8.390 8.413 166,040 -0.02(-0.20%)
Jul 20, 2017 8.436 8.441 8.418 8.430 123,819 +0.00(+0.00%)
Jul 19, 2017 8.396 8.436 8.390 8.430 140,185 +0.05(+0.55%)
Jul 18, 2017 8.373 8.390 8.361 8.384 155,050 -0.01(-0.07%)
Jul 17, 2017 8.401 8.407 8.373 8.390 179,415 +0.00(+0.00%)
Jul 14, 2017 8.327 8.396 8.327 8.390 177,856 +0.05(+0.62%)
Jul 13, 2017 8.327 8.344 8.309 8.338 133,778 +0.04(+0.48%)
Jul 12, 2017 8.292 8.338 8.292 8.298 210,011 +0.02(+0.21%)
Jul 11, 2017 8.269 8.281 8.235 8.281 198,486 +0.01(+0.07%)
Jul 10, 2017 8.235 8.281 8.206 8.275 174,361 +0.03(+0.35%)
Jul 07, 2017 8.212 8.246 8.201 8.246 163,230 +0.05(+0.63%)
Jul 06, 2017 8.229 8.229 8.178 8.195 292,030 -0.04(-0.49%)
Jul 05, 2017 8.223 8.258 8.201 8.235 153,031 +0.01(+0.07%)
Jul 03, 2017 8.212 8.258 8.212 8.229 219,175 +0.03(+0.42%)
Jun 30, 2017 8.206 8.223 8.195 8.195 209,729 +0.01(+0.14%)
Jun 29, 2017 8.258 8.258 8.132 8.183 314,356 -0.05(-0.63%)
Jun 28, 2017 8.212 8.252 8.195 8.235 239,263 +0.06(+0.70%)
Jun 27, 2017 8.252 8.252 8.178 8.178 363,027 -0.05(-0.63%)
Jun 26, 2017 8.275 8.275 8.229 8.229 294,747 -0.01(-0.07%)
Jun 23, 2017 8.241 8.252 8.218 8.235 209,423 +0.02(+0.21%)
Jun 22, 2017 8.235 8.264 8.218 8.218 133,523 -0.02(-0.28%)
Jun 21, 2017 8.246 8.264 8.224 8.241 123,521 +0.02(+0.28%)
Jun 20, 2017 8.264 8.286 8.212 8.218 297,999 -0.07(-0.83%)
Jun 19, 2017 8.252 8.287 8.235 8.287 120,907 +0.08(+0.98%)
Jun 16, 2017 8.218 8.229 8.183 8.206 153,444 -0.01(-0.07%)
Jun 15, 2017 8.172 8.218 8.172 8.212 158,163 -0.01(-0.07%)
Jun 14, 2017 8.241 8.246 8.212 8.218 200,446 -0.01(-0.07%)
Jun 13, 2017 8.206 8.246 8.206 8.223 190,341 +0.03(+0.42%)
Jun 12, 2017 8.206 8.229 8.168 8.189 295,989 -0.03(-0.42%)
Jun 09, 2017 8.264 8.287 8.195 8.223 385,912 -0.05(-0.55%)
Jun 08, 2017 8.252 8.275 8.229 8.269 333,196 +0.03(+0.42%)
Jun 07, 2017 8.252 8.275 8.218 8.235 535,111 -0.01(-0.07%)
Jun 06, 2017 8.235 8.258 8.229 8.241 207,099 +0.00(+0.00%)
Jun 05, 2017 8.269 8.269 8.241 8.241 167,522 -0.03(-0.42%)
Jun 02, 2017 8.229 8.281 8.223 8.275 401,959 +0.07(+0.84%)
Jun 01, 2017 8.183 8.229 8.172 8.206 325,206 +0.04(+0.49%)
May 31, 2017 8.172 8.183 8.126 8.166 166,556 +0.01(+0.07%)
May 30, 2017 8.155 8.187 8.155 8.160 114,690 +0.00(+0.00%)
May 26, 2017 8.166 8.183 8.160 8.160 187,940 +0.01(+0.14%)
May 25, 2017 8.132 8.183 8.132 8.149 292,097 +0.05(+0.57%)
May 24, 2017 8.126 8.131 8.097 8.103 201,991 +0.01(+0.07%)
May 23, 2017 8.109 8.126 8.092 8.097 193,061 +0.01(+0.14%)
May 22, 2017 8.063 8.092 8.063 8.086 312,705 +0.03(+0.43%)
May 19, 2017 8.028 8.074 8.023 8.051 250,296 +0.06(+0.79%)
May 18, 2017 7.971 8.011 7.948 7.988 350,618 +0.02(+0.22%)
May 17, 2017 8.057 8.063 7.971 7.971 550,709 -0.13(-1.56%)
May 16, 2017 8.103 8.121 8.097 8.097 300,468 +0.00(+0.00%)
May 15, 2017 8.080 8.120 8.080 8.097 358,449 +0.05(+0.57%)
May 12, 2017 8.074 8.086 8.046 8.051 466,033 -0.02(-0.21%)
May 11, 2017 8.086 8.086 8.046 8.069 382,456 -0.04(-0.50%)
May 10, 2017 8.103 8.109 8.092 8.109 181,123 +0.01(+0.14%)
May 09, 2017 8.114 8.120 8.086 8.097 105,655 -0.01(-0.07%)
May 08, 2017 8.097 8.109 8.063 8.103 396,199 -0.01(-0.07%)
May 05, 2017 8.080 8.109 8.069 8.109 165,984 +0.04(+0.50%)
May 04, 2017 8.063 8.093 8.046 8.069 350,169 +0.00(+0.00%)
May 03, 2017 8.057 8.074 8.052 8.069 109,640 +0.00(+0.00%)
May 02, 2017 8.069 8.108 8.052 8.069 290,730 +0.01(+0.07%)
May 01, 2017 8.046 8.072 8.034 8.063 315,075 +0.03(+0.43%)
Apr 28, 2017 8.052 8.052 8.017 8.029 243,343 +0.00(+0.00%)
Apr 27, 2017 8.017 8.040 8.006 8.029 237,620 +0.02(+0.29%)
Apr 26, 2017 8.006 8.029 8.000 8.006 305,633 +0.02(+0.21%)
Apr 25, 2017 7.966 8.006 7.966 7.989 250,871 +0.04(+0.50%)
Apr 24, 2017 7.914 7.960 7.914 7.949 356,746 +0.07(+0.87%)
Apr 21, 2017 7.880 7.903 7.863 7.880 205,468 +0.00(+0.00%)
Apr 20, 2017 7.840 7.892 7.829 7.880 229,896 +0.06(+0.80%)
Apr 19, 2017 7.829 7.861 7.817 7.817 172,735 -0.01(-0.15%)
Apr 18, 2017 7.823 7.852 7.817 7.829 230,174 -0.01(-0.15%)
Apr 17, 2017 7.806 7.852 7.806 7.840 241,253 +0.04(+0.51%)
Apr 13, 2017 7.846 7.874 7.800 7.800 242,947 -0.06(-0.73%)
Apr 12, 2017 7.874 7.880 7.846 7.857 209,411 -0.03(-0.36%)
Apr 11, 2017 7.886 7.886 7.836 7.886 296,053 -0.01(-0.14%)
Apr 10, 2017 7.869 7.914 7.869 7.897 269,344 +0.03(+0.36%)
Apr 07, 2017 7.852 7.874 7.834 7.869 214,617 +0.01(+0.15%)
Apr 06, 2017 7.829 7.863 7.825 7.857 273,743 +0.03(+0.36%)
Apr 05, 2017 7.857 7.886 7.823 7.829 301,280 -0.01(-0.07%)
Apr 04, 2017 7.800 7.840 7.789 7.834 255,542 +0.03(+0.37%)
Apr 03, 2017 7.852 7.869 7.789 7.806 336,112 -0.05(-0.65%)
Mar 31, 2017 7.863 7.871 7.846 7.857 441,204 -0.01(-0.07%)
Mar 30, 2017 7.840 7.880 7.840 7.863 212,949 +0.01(+0.15%)
Mar 29, 2017 7.829 7.863 7.812 7.852 360,295 +0.01(+0.15%)
Mar 28, 2017 7.754 7.846 7.754 7.840 240,263 +0.07(+0.96%)
Mar 27, 2017 7.714 7.777 7.692 7.766 301,081 -0.01(-0.07%)
Mar 24, 2017 7.794 7.812 7.749 7.772 141,150 +0.00(+0.00%)
Mar 23, 2017 7.766 7.815 7.766 7.772 180,491 -0.01(-0.07%)
Mar 22, 2017 7.766 7.789 7.743 7.777 304,765 -0.01(-0.07%)
Mar 21, 2017 7.886 7.886 7.754 7.783 368,950 -0.09(-1.09%)
Mar 20, 2017 7.880 7.897 7.857 7.869 135,340 -0.01(-0.15%)
Mar 17, 2017 7.897 7.914 7.880 7.880 199,615 -0.02(-0.22%)
Mar 16, 2017 7.897 7.897 7.860 7.897 240,410 +0.01(+0.14%)
Mar 15, 2017 7.857 7.897 7.840 7.886 430,139 +0.05(+0.58%)
Mar 14, 2017 7.840 7.846 7.812 7.840 61,415 -0.02(-0.22%)
Mar 13, 2017 7.823 7.863 7.823 7.857 196,361 +0.02(+0.29%)
Mar 10, 2017 7.863 7.863 7.834 7.834 190,754 +0.01(+0.15%)
Mar 09, 2017 7.834 7.846 7.798 7.823 360,386 -0.01(-0.07%)
Mar 08, 2017 7.857 7.874 7.823 7.829 181,758 -0.02(-0.22%)
Mar 07, 2017 7.846 7.875 7.846 7.846 161,989 -0.02(-0.29%)
Mar 06, 2017 7.863 7.880 7.829 7.869 215,901 -0.02(-0.29%)
Mar 03, 2017 7.852 7.892 7.852 7.892 416,682 +0.05(+0.58%)
Mar 02, 2017 7.886 7.894 7.846 7.846 411,756 -0.05(-0.65%)
Mar 01, 2017 7.834 7.911 7.834 7.897 352,635 +0.11(+1.47%)
Feb 28, 2017 7.794 7.812 7.760 7.783 283,791 -0.02(-0.22%)
Feb 27, 2017 7.783 7.829 7.777 7.800 245,672 +0.01(+0.07%)
Feb 24, 2017 7.766 7.794 7.749 7.794 244,751 +0.01(+0.07%)
Feb 23, 2017 7.800 7.812 7.772 7.789 271,141 -0.01(-0.07%)
Feb 22, 2017 7.760 7.794 7.760 7.794 280,825 +0.02(+0.22%)
Feb 21, 2017 7.737 7.783 7.737 7.777 269,258 +0.05(+0.59%)
Feb 17, 2017 7.732 7.732 7.732 0 -0.01(-0.07%)
Feb 16, 2017 7.749 7.752 7.714 7.737 181,921 -0.02(-0.22%)
Feb 15, 2017 7.714 7.772 7.697 7.754 240,394 +0.03(+0.37%)
Feb 14, 2017 7.680 7.726 7.663 7.726 220,322 +0.04(+0.52%)
Feb 13, 2017 7.657 7.709 7.657 7.686 356,112 +0.05(+0.67%)
Feb 10, 2017 7.629 7.646 7.617 7.634 187,247 +0.03(+0.45%)
Feb 09, 2017 7.566 7.623 7.566 7.600 472,753 +0.04(+0.53%)
Feb 08, 2017 7.566 7.572 7.543 7.560 208,840 +0.01(+0.15%)
Feb 07, 2017 7.554 7.571 7.532 7.549 287,244 +0.00(+0.00%)
Feb 06, 2017 7.549 7.560 7.526 7.549 325,733 +0.01(+0.08%)
Feb 03, 2017 7.526 7.566 7.526 7.543 433,775 +0.04(+0.53%)
Feb 02, 2017 7.492 7.509 7.475 7.503 231,358 +0.01(+0.08%)
Feb 01, 2017 7.492 7.503 7.472 7.497 453,026 +0.02(+0.30%)
Jan 31, 2017 7.435 7.475 7.424 7.475 415,431 +0.02(+0.23%)
Jan 30, 2017 7.463 7.480 7.441 7.458 513,433 -0.05(-0.61%)
Jan 27, 2017 7.515 7.523 7.503 7.503 490,678 -0.01(-0.15%)
Jan 26, 2017 7.503 7.532 7.497 7.515 459,558 +0.02(+0.23%)
Jan 25, 2017 7.463 7.515 7.458 7.497 361,683 +0.06(+0.84%)
Jan 24, 2017 7.423 7.446 7.401 7.435 458,645 +0.03(+0.46%)
Jan 23, 2017 7.401 7.406 7.378 7.401 403,583 +0.00(+0.00%)
Jan 20, 2017 7.384 7.412 7.372 7.401 302,911 +0.03(+0.46%)
Jan 19, 2017 7.395 7.395 7.361 7.367 292,150 -0.03(-0.38%)
Jan 18, 2017 7.378 7.395 7.358 7.395 183,170 +0.03(+0.39%)
Jan 17, 2017 7.389 7.395 7.367 7.367 214,992 -0.03(-0.38%)
Jan 13, 2017 7.395 7.395 7.395 0 +0.01(+0.15%)
Jan 12, 2017 7.412 7.412 7.354 7.384 245,061 -0.01(-0.15%)
Jan 11, 2017 7.367 7.401 7.361 7.395 354,300 +0.02(+0.31%)
Jan 10, 2017 7.367 7.401 7.367 7.372 423,216 +0.01(+0.08%)
Jan 09, 2017 7.372 7.384 7.361 7.367 403,225 -0.01(-0.08%)
Jan 06, 2017 7.349 7.384 7.331 7.372 344,621 +0.04(+0.54%)
Jan 05, 2017 7.310 7.338 7.298 7.332 475,845 +0.02(+0.23%)
Jan 04, 2017 7.298 7.329 7.298 7.315 550,790 +0.04(+0.55%)
Jan 03, 2017 7.293 7.320 7.270 7.275 362,579 +0.04(+0.55%)
Dec 30, 2016 7.236 7.236 7.236 0 -0.04(-0.55%)
Dec 29, 2016 7.287 7.304 7.258 7.275 308,873 -0.01(-0.16%)
Dec 28, 2016 7.344 7.344 7.287 7.287 284,881 -0.03(-0.47%)
Dec 27, 2016 7.315 7.338 7.304 7.321 504,650 +0.02(+0.31%)
Dec 23, 2016 7.298 7.298 7.298 0 -0.02(-0.23%)
Dec 22, 2016 7.321 7.332 7.304 7.315 205,146 -0.01(-0.16%)
Dec 21, 2016 7.327 7.349 7.321 7.327 340,316 -0.02(-0.23%)
Dec 20, 2016 7.321 7.355 7.315 7.344 464,473 +0.02(+0.31%)
Dec 19, 2016 7.310 7.327 7.287 7.321 552,398 +0.01(+0.16%)
Dec 16, 2016 7.298 7.315 7.287 7.310 413,530 +0.02(+0.23%)
Dec 15, 2016 7.253 7.315 7.247 7.293 465,680 +0.03(+0.39%)
Dec 14, 2016 7.293 7.321 7.247 7.264 498,007 -0.06(-0.76%)
Dec 13, 2016 7.236 7.327 7.236 7.319 659,922 +0.09(+1.24%)
Dec 12, 2016 7.236 7.247 7.217 7.230 388,618 +0.01(+0.08%)
Dec 09, 2016 7.207 7.236 7.207 7.224 227,646 +0.05(+0.63%)
Dec 08, 2016 7.156 7.204 7.150 7.179 480,657 +0.02(+0.32%)
Dec 07, 2016 7.059 7.184 7.059 7.156 447,318 +0.09(+1.21%)
Dec 06, 2016 7.082 7.082 7.048 7.071 699,261 +0.02(+0.24%)
Dec 05, 2016 7.088 7.099 7.042 7.053 907,272 +0.01(+0.16%)
Dec 02, 2016 7.059 7.076 7.019 7.042 462,130 -0.02(-0.24%)
Dec 01, 2016 7.065 7.081 7.042 7.059 454,397 +0.00(+0.00%)
Nov 30, 2016 7.110 7.110 7.048 7.059 382,003 +0.00(+0.00%)
Nov 29, 2016 7.065 7.093 7.053 7.059 453,774 -0.03(-0.40%)
Nov 28, 2016 7.110 7.122 7.082 7.088 282,220 -0.05(-0.64%)
Nov 25, 2016 7.105 7.133 7.105 7.133 181,787 +0.03(+0.48%)
Nov 23, 2016 7.099 7.099 7.099 0 -0.01(-0.08%)
Nov 22, 2016 7.167 7.167 7.075 7.105 1,355,255 -0.44(-5.88%)
Nov 21, 2016 7.469 7.571 7.469 7.549 958,863 +0.08(+1.06%)
Nov 18, 2016 7.458 7.475 7.435 7.469 427,030 +0.03(+0.38%)
Nov 17, 2016 7.413 7.458 7.413 7.441 273,029 +0.01(+0.15%)
Nov 16, 2016 7.401 7.435 7.396 7.430 175,899 +0.01(+0.15%)
Nov 15, 2016 7.384 7.435 7.379 7.418 256,654 +0.05(+0.69%)
Nov 14, 2016 7.396 7.413 7.367 7.367 256,787 -0.01(-0.15%)
Nov 11, 2016 7.401 7.401 7.350 7.379 188,854 -0.02(-0.31%)
Nov 10, 2016 7.413 7.430 7.333 7.401 368,372 +0.05(+0.69%)
Nov 09, 2016 7.203 7.396 7.203 7.350 544,033 +0.07(+1.01%)
Nov 08, 2016 7.231 7.294 7.229 7.276 179,637 +0.05(+0.71%)
Nov 07, 2016 7.197 7.242 7.191 7.225 300,052 +0.11(+1.51%)
Nov 04, 2016 7.146 7.157 7.112 7.118 260,050 -0.02(-0.24%)
Nov 03, 2016 7.157 7.174 7.135 7.135 286,119 -0.03(-0.40%)
Nov 02, 2016 7.197 7.203 7.152 7.163 234,995 -0.04(-0.55%)
Nov 01, 2016 7.259 7.266 7.157 7.203 178,705 -0.05(-0.63%)
Oct 31, 2016 7.276 7.288 7.237 7.248 345,589 -0.03(-0.39%)
Oct 28, 2016 7.299 7.327 7.271 7.276 190,474 -0.03(-0.47%)
Oct 27, 2016 7.362 7.372 7.311 7.311 164,758 -0.03(-0.39%)
Oct 26, 2016 7.328 7.356 7.311 7.339 89,885 -0.02(-0.23%)
Oct 25, 2016 7.367 7.379 7.356 7.356 196,072 -0.01(-0.08%)
Oct 24, 2016 7.356 7.384 7.350 7.362 287,766 +0.01(+0.15%)
Oct 21, 2016 7.322 7.350 7.311 7.350 94,723 +0.02(+0.23%)
Oct 20, 2016 7.362 7.379 7.305 7.333 397,295 -0.03(-0.39%)
Oct 19, 2016 7.350 7.384 7.339 7.362 217,471 +0.01(+0.08%)
Oct 18, 2016 7.356 7.367 7.316 7.356 285,259 +0.04(+0.54%)
Oct 17, 2016 7.350 7.350 7.299 7.316 255,357 -0.03(-0.46%)
Oct 14, 2016 7.379 7.391 7.345 7.350 167,171 +0.01(+0.15%)
Oct 13, 2016 7.313 7.367 7.288 7.339 361,945 -0.03(-0.38%)
Oct 12, 2016 7.356 7.387 7.350 7.367 196,973 +0.01(+0.15%)
Oct 11, 2016 7.430 7.430 7.333 7.356 437,257 -0.07(-0.92%)
Oct 10, 2016 7.424 7.447 7.424 7.424 173,981 +0.03(+0.38%)
Oct 07, 2016 7.413 7.419 7.362 7.396 218,733 -0.01(-0.08%)
Oct 06, 2016 7.418 7.424 7.390 7.401 195,723 +0.00(+0.00%)
Oct 05, 2016 7.418 7.435 7.396 7.401 205,874 +0.03(+0.38%)
Oct 04, 2016 7.407 7.424 7.362 7.373 258,425 -0.05(-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.