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 )

20.06 +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2014 6.027 5.975 5.975 5.975 242,701 -0.04(-0.65%)
Dec 30, 2014 6.053 6.066 5.988 6.014 298,754 -0.04(-0.72%)
Dec 29, 2014 6.066 6.106 6.032 6.058 322,216 -0.00(-0.07%)
Dec 26, 2014 6.032 6.066 6.032 6.062 132,130 +0.03(+0.58%)
Dec 24, 2014 6.014 6.027 6.027 6.027 107,155 +0.00(+0.07%)
Dec 23, 2014 6.036 6.049 6.014 6.023 478,211 +0.00(+0.07%)
Dec 22, 2014 6.058 6.062 6.018 6.018 232,483 -0.02(-0.36%)
Dec 19, 2014 6.005 6.078 6.001 6.040 278,289 +0.03(+0.51%)
Dec 18, 2014 5.909 6.014 5.909 6.010 271,091 +0.17(+2.84%)
Dec 17, 2014 5.752 5.861 5.752 5.844 415,299 +0.09(+1.59%)
Dec 16, 2014 5.748 5.861 5.743 5.752 365,334 -0.04(-0.68%)
Dec 15, 2014 5.852 5.870 5.756 5.791 219,564 -0.03(-0.53%)
Dec 12, 2014 5.900 5.916 5.822 5.822 310,362 -0.09(-1.55%)
Dec 11, 2014 5.905 5.997 5.905 5.914 257,850 +0.01(+0.15%)
Dec 10, 2014 5.970 5.988 5.902 5.905 197,419 -0.08(-1.39%)
Dec 09, 2014 5.953 5.988 5.922 5.988 331,010 -0.02(-0.29%)
Dec 08, 2014 6.023 6.045 5.997 6.005 450,049 -0.04(-0.65%)
Dec 05, 2014 6.040 6.058 6.032 6.045 157,135 +0.02(+0.29%)
Dec 04, 2014 6.036 6.049 6.014 6.027 158,628 -0.02(-0.36%)
Dec 03, 2014 6.005 6.049 6.005 6.049 229,041 +0.04(+0.73%)
Dec 02, 2014 5.944 6.016 5.944 6.005 190,305 +0.06(+0.95%)
Dec 01, 2014 5.992 6.005 5.940 5.949 268,272 -0.05(-0.80%)
Nov 28, 2014 6.023 6.025 5.992 5.997 197,502 -0.04(-0.65%)
Nov 26, 2014 6.018 6.036 6.036 6.036 155,237 +0.01(+0.22%)
Nov 25, 2014 6.023 6.049 6.010 6.023 252,993 +0.00(+0.07%)
Nov 24, 2014 5.997 6.027 5.997 6.018 309,703 +0.02(+0.36%)
Nov 21, 2014 6.032 6.046 5.997 5.997 400,863 +0.01(+0.15%)
Nov 20, 2014 5.983 6.001 5.975 5.988 530,919 +0.00(+0.00%)
Nov 19, 2014 6.012 6.012 5.972 5.988 1,106,678 -0.03(-0.47%)
Nov 18, 2014 5.951 6.053 5.951 6.016 1,816,666 +0.07(+1.23%)
Nov 17, 2014 5.927 5.947 5.911 5.943 582,132 +0.02(+0.41%)
Nov 14, 2014 5.903 5.934 5.895 5.919 663,095 +0.02(+0.28%)
Nov 13, 2014 5.882 5.907 5.870 5.903 295,066 +0.03(+0.55%)
Nov 12, 2014 5.866 5.886 5.862 5.870 293,739 -0.01(-0.21%)
Nov 11, 2014 5.882 5.890 5.870 5.882 323,116 +0.01(+0.14%)
Nov 10, 2014 5.862 5.878 5.854 5.874 493,842 +0.01(+0.21%)
Nov 07, 2014 5.854 5.862 5.829 5.862 275,712 +0.02(+0.35%)
Nov 06, 2014 5.817 5.842 5.807 5.842 223,097 +0.02(+0.42%)
Nov 05, 2014 5.821 5.829 5.801 5.817 274,171 +0.01(+0.21%)
Nov 04, 2014 5.797 5.807 5.760 5.805 255,928 +0.01(+0.14%)
Nov 03, 2014 5.801 5.824 5.797 5.797 204,344 +0.00(+0.00%)
Oct 31, 2014 5.785 5.801 5.756 5.797 254,379 +0.06(+1.06%)
Oct 30, 2014 5.687 5.756 5.687 5.736 348,287 +0.02(+0.36%)
Oct 29, 2014 5.695 5.732 5.695 5.716 384,623 +0.01(+0.21%)
Oct 28, 2014 5.659 5.703 5.659 5.703 247,334 +0.06(+1.15%)
Oct 27, 2014 5.626 5.649 5.649 5.638 242,716 -0.01(-0.18%)
Oct 24, 2014 5.610 5.651 5.606 5.649 254,835 +0.04(+0.65%)
Oct 23, 2014 5.594 5.643 5.586 5.612 445,433 +0.08(+1.36%)
Oct 22, 2014 5.590 5.606 5.537 5.537 278,814 -0.03(-0.58%)
Oct 21, 2014 5.488 5.578 5.488 5.569 493,916 +0.10(+1.86%)
Oct 20, 2014 5.411 5.472 5.410 5.468 447,184 +0.04(+0.75%)
Oct 17, 2014 5.362 5.443 5.362 5.427 1,261,533 +0.12(+2.22%)
Oct 16, 2014 5.208 5.350 5.208 5.309 462,473 +0.01(+0.23%)
Oct 15, 2014 5.285 5.318 5.184 5.297 1,599,181 -0.06(-1.14%)
Oct 14, 2014 5.403 5.423 5.330 5.358 1,191,096 -0.02(-0.45%)
Oct 13, 2014 5.484 5.488 5.383 5.383 343,440 -0.11(-1.92%)
Oct 10, 2014 5.525 5.569 5.488 5.488 513,250 -0.06(-1.10%)
Oct 09, 2014 5.647 5.647 5.545 5.549 320,005 -0.10(-1.80%)
Oct 08, 2014 5.565 5.651 5.529 5.651 310,798 +0.09(+1.53%)
Oct 07, 2014 5.618 5.618 5.561 5.565 264,620 -0.07(-1.30%)
Oct 06, 2014 5.659 5.673 5.630 5.638 226,649 -0.01(-0.22%)
Oct 03, 2014 5.602 5.659 5.602 5.651 373,135 +0.09(+1.61%)
Oct 02, 2014 5.590 5.590 5.529 5.561 554,066 -0.03(-0.58%)
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.