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 )

20.73 +0.77 (+3.86%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 30, 2015 6.057 6.097 6.048 6.053 253,508 -0.01(-0.15%)
Oct 29, 2015 6.031 6.066 6.026 6.061 272,359 +0.00(+0.07%)
Oct 28, 2015 6.008 6.061 5.977 6.057 443,851 +0.07(+1.11%)
Oct 27, 2015 6.026 6.031 5.978 5.991 295,470 -0.04(-0.59%)
Oct 26, 2015 6.031 6.039 5.995 6.026 275,811 +0.01(+0.22%)
Oct 23, 2015 6.017 6.083 6.013 6.013 290,756 +0.05(+0.89%)
Oct 22, 2015 5.925 5.982 5.907 5.960 334,247 +0.08(+1.35%)
Oct 21, 2015 5.929 5.938 5.880 5.880 163,201 -0.02(-0.37%)
Oct 20, 2015 5.889 5.942 5.876 5.902 122,034 -0.01(-0.15%)
Oct 19, 2015 5.872 5.925 5.872 5.911 274,538 +0.01(+0.15%)
Oct 16, 2015 5.872 5.907 5.854 5.902 229,201 +0.05(+0.83%)
Oct 15, 2015 5.797 5.858 5.779 5.854 181,952 +0.11(+1.84%)
Oct 14, 2015 5.792 5.823 5.748 5.748 191,069 -0.04(-0.76%)
Oct 13, 2015 5.814 5.854 5.792 5.792 233,665 -0.03(-0.46%)
Oct 12, 2015 5.810 5.863 5.810 5.819 354,912 +0.02(+0.30%)
Oct 09, 2015 5.805 5.867 5.801 5.801 211,483 +0.01(+0.15%)
Oct 08, 2015 5.761 5.834 5.751 5.792 372,437 +0.03(+0.46%)
Oct 07, 2015 5.766 5.792 5.721 5.766 266,573 +0.04(+0.77%)
Oct 06, 2015 5.730 5.761 5.708 5.721 326,301 +0.00(+0.00%)
Oct 05, 2015 5.695 5.761 5.694 5.721 384,862 +0.08(+1.49%)
Oct 02, 2015 5.536 5.646 5.527 5.638 365,347 +0.05(+0.95%)
Oct 01, 2015 5.629 5.629 5.567 5.585 273,342 -0.04(-0.78%)
Sep 30, 2015 5.585 5.744 5.536 5.629 427,557 +0.11(+1.92%)
Sep 29, 2015 5.620 5.620 5.483 5.523 425,177 -0.19(-3.40%)
Sep 28, 2015 5.669 5.717 5.545 5.717 698,723 +0.01(+0.23%)
Sep 25, 2015 5.766 5.766 5.673 5.704 332,639 -0.04(-0.62%)
Sep 24, 2015 5.713 5.739 5.607 5.739 578,088 +0.00(+0.08%)
Sep 23, 2015 5.735 5.749 5.691 5.735 226,097 -0.01(-0.15%)
Sep 22, 2015 5.735 5.744 5.694 5.744 313,942 -0.08(-1.29%)
Sep 21, 2015 5.792 5.819 5.766 5.819 235,815 +0.06(+1.00%)
Sep 18, 2015 5.766 5.814 5.739 5.761 306,236 -0.09(-1.55%)
Sep 17, 2015 5.827 5.920 5.827 5.852 201,971 +0.00(+0.04%)
Sep 16, 2015 5.797 5.850 5.797 5.850 139,879 +0.05(+0.91%)
Sep 15, 2015 5.744 5.814 5.739 5.797 310,655 +0.06(+1.00%)
Sep 14, 2015 5.766 5.779 5.728 5.739 227,126 -0.03(-0.54%)
Sep 11, 2015 5.726 5.774 5.717 5.770 335,577 +0.00(+0.08%)
Sep 10, 2015 5.730 5.792 5.708 5.766 412,460 +0.02(+0.35%)
Sep 09, 2015 5.836 5.836 5.744 5.746 173,537 -0.04(-0.65%)
Sep 08, 2015 5.748 5.792 5.739 5.783 222,494 +0.10(+1.79%)
Sep 04, 2015 5.695 5.682 5.682 5.682 311,910 -0.08(-1.30%)
Sep 03, 2015 5.779 5.810 5.757 5.757 132,719 +0.00(+0.00%)
Sep 02, 2015 5.774 5.774 5.701 5.757 261,067 +0.06(+1.01%)
Sep 01, 2015 5.704 5.770 5.695 5.699 507,198 -0.11(-1.83%)
Aug 31, 2015 5.832 5.854 5.805 5.805 225,690 -0.06(-0.98%)
Aug 28, 2015 5.836 5.880 5.823 5.863 181,254 +0.01(+0.15%)
Aug 27, 2015 5.761 5.871 5.757 5.854 388,889 +0.15(+2.63%)
Aug 26, 2015 5.699 5.708 5.518 5.704 615,277 +0.15(+2.62%)
Aug 25, 2015 5.735 5.735 5.558 5.558 418,182 -0.04(-0.63%)
Aug 24, 2015 5.571 5.717 5.443 5.593 1,232,935 -0.32(-5.45%)
Aug 21, 2015 6.048 6.057 5.916 5.916 662,272 -0.17(-2.83%)
Aug 20, 2015 6.114 6.123 6.083 6.088 562,150 -0.07(-1.08%)
Aug 19, 2015 6.145 6.159 6.092 6.154 351,999 +0.01(+0.14%)
Aug 18, 2015 6.136 6.159 6.134 6.145 179,395 +0.00(+0.00%)
Aug 17, 2015 6.110 6.154 6.101 6.145 347,036 +0.00(+0.07%)
Aug 14, 2015 6.132 6.150 6.123 6.141 197,720 -0.00(-0.07%)
Aug 13, 2015 6.123 6.150 6.083 6.145 257,957 +0.01(+0.22%)
Aug 12, 2015 6.088 6.132 6.039 6.132 1,218,062 +0.00(+0.07%)
Aug 11, 2015 6.159 6.159 6.114 6.128 276,723 -0.06(-0.93%)
Aug 10, 2015 6.159 6.198 6.159 6.185 115,819 +0.06(+0.94%)
Aug 07, 2015 6.150 6.154 6.101 6.128 164,551 -0.04(-0.71%)
Aug 06, 2015 6.202 6.202 6.132 6.172 122,769 -0.05(-0.78%)
Aug 05, 2015 6.233 6.233 6.189 6.220 167,986 -0.00(-0.07%)
Aug 04, 2015 6.216 6.229 6.194 6.224 118,607 -0.00(-0.07%)
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.