Sign In
|
Register
|
About Walnut Creek Guide
|
Contact Us
Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast
|
Traffic
Walnut Creek Guide News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Walnut Creek Guide Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
German
Greek
Hawaiian
Italian
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Museums
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Senior Citizen Services
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parking & Storage
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Massage
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Cemeteries & Funeral Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Mental Health
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Glass
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Tree Services
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Health Care & Pharmaceutical
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Cable & Pay TV Services
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Coffee Houses
Eating Places
Fast Food
Italian
Mexican
Pizza
Seafood
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Rental Service Stores
Repair Shops
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boating
Camping & Parks
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Professional Sports Teams
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Ceremony & Reception Venues
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Walnut Creek Guide
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Morgan Stanley Emerging Markets Domestic Debt Fund, Inc.
(NY:
EDD
)
4.700
+0.010 (+0.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
4.514
4.550
4.495
4.514
194,544
+0.01(+0.22%)
Jan 30, 2024
4.524
4.544
4.495
4.504
456,017
-0.03(-0.65%)
Jan 29, 2024
4.524
4.554
4.524
4.534
376,235
+0.00(+0.00%)
Jan 26, 2024
4.544
4.563
4.514
4.534
286,239
-0.01(-0.22%)
Jan 25, 2024
4.563
4.578
4.534
4.544
370,154
-0.02(-0.43%)
Jan 24, 2024
4.573
4.592
4.524
4.563
393,830
-0.01(-0.21%)
Jan 23, 2024
4.603
4.603
4.534
4.573
234,377
-0.04(-0.85%)
Jan 22, 2024
4.583
4.612
4.583
4.612
163,728
+0.04(+0.86%)
Jan 19, 2024
4.612
4.612
4.563
4.573
155,028
-0.03(-0.64%)
Jan 18, 2024
4.603
4.612
4.573
4.603
257,654
+0.02(+0.43%)
Jan 17, 2024
4.593
4.632
4.554
4.583
287,426
-0.04(-0.85%)
Jan 16, 2024
4.622
4.642
4.573
4.622
344,488
+0.00(+0.00%)
Jan 12, 2024
4.603
4.671
4.586
4.622
212,603
+0.02(+0.43%)
Jan 11, 2024
4.593
4.603
4.578
4.603
135,097
+0.01(+0.21%)
Jan 10, 2024
4.563
4.593
4.563
4.593
116,212
+0.05(+1.08%)
Jan 09, 2024
4.573
4.593
4.544
4.544
115,342
-0.05(-1.07%)
Jan 08, 2024
4.563
4.622
4.563
4.593
156,415
+0.02(+0.43%)
Jan 05, 2024
4.593
4.622
4.573
4.573
110,892
-0.01(-0.21%)
Jan 04, 2024
4.563
4.593
4.556
4.583
247,657
+0.01(+0.21%)
Jan 03, 2024
4.573
4.573
4.504
4.573
253,206
+0.00(+0.00%)
Jan 02, 2024
4.563
4.573
4.553
4.573
173,848
+0.00(+0.00%)
Dec 29, 2023
4.573
4.593
4.563
4.573
351,487
+0.00(+0.00%)
Dec 28, 2023
4.603
4.622
4.563
4.573
219,317
-0.04(-0.85%)
Dec 27, 2023
4.681
4.681
4.554
4.612
1,069,441
-0.05(-1.05%)
Dec 26, 2023
4.622
4.681
4.603
4.661
313,246
+0.05(+1.06%)
Dec 22, 2023
4.622
4.642
4.583
4.612
240,753
-0.02(-0.42%)
Dec 21, 2023
4.632
4.642
4.603
4.632
304,094
+0.02(+0.43%)
Dec 20, 2023
4.652
4.652
4.598
4.612
704,288
-0.03(-0.63%)
Dec 19, 2023
4.671
4.671
4.632
4.642
133,742
+0.00(+0.00%)
Dec 18, 2023
4.661
4.661
4.612
4.642
185,655
+0.00(+0.00%)
Dec 15, 2023
4.691
4.691
4.642
4.642
62,783
-0.04(-0.84%)
Dec 14, 2023
4.603
4.701
4.603
4.681
202,066
+0.11(+2.36%)
Dec 13, 2023
4.564
4.583
4.515
4.573
274,920
+0.03(+0.64%)
Dec 12, 2023
4.573
4.612
4.498
4.544
301,500
-0.02(-0.42%)
Dec 11, 2023
4.583
4.595
4.535
4.564
132,557
-0.02(-0.42%)
Dec 08, 2023
4.544
4.583
4.539
4.583
129,460
+0.04(+0.85%)
Dec 07, 2023
4.554
4.602
4.525
4.544
214,918
+0.00(+0.00%)
Dec 06, 2023
4.602
4.607
4.487
4.544
287,265
-0.02(-0.42%)
Dec 05, 2023
4.602
4.602
4.544
4.564
213,552
-0.02(-0.42%)
Dec 04, 2023
4.621
4.628
4.544
4.583
232,422
-0.03(-0.63%)
Dec 01, 2023
4.515
4.641
4.515
4.612
145,341
+0.12(+2.57%)
Nov 30, 2023
4.515
4.515
4.467
4.496
202,761
-0.03(-0.64%)
Nov 29, 2023
4.525
4.573
4.515
4.525
268,607
+0.03(+0.64%)
Nov 28, 2023
4.506
4.535
4.496
4.496
77,537
-0.01(-0.21%)
Nov 27, 2023
4.544
4.544
4.477
4.506
156,541
-0.04(-0.85%)
Nov 24, 2023
4.496
4.544
4.488
4.544
41,483
+0.07(+1.51%)
Nov 22, 2023
4.573
4.573
4.477
4.477
118,308
-0.10(-2.11%)
Nov 21, 2023
4.573
4.592
4.517
4.573
180,367
+0.01(+0.21%)
Nov 20, 2023
4.544
4.573
4.544
4.564
122,816
-0.01(-0.21%)
Nov 17, 2023
4.554
4.607
4.554
4.573
176,508
+0.01(+0.21%)
Nov 16, 2023
4.477
4.564
4.477
4.564
114,499
+0.10(+2.16%)
Nov 15, 2023
4.429
4.477
4.400
4.467
145,759
+0.06(+1.31%)
Nov 14, 2023
4.371
4.467
4.371
4.410
96,457
+0.07(+1.55%)
Nov 13, 2023
4.352
4.380
4.337
4.342
113,449
-0.02(-0.44%)
Nov 10, 2023
4.381
4.390
4.352
4.361
110,707
+0.00(+0.00%)
Nov 09, 2023
4.448
4.448
4.337
4.361
104,536
-0.06(-1.41%)
Nov 08, 2023
4.438
4.467
4.419
4.424
184,390
-0.00(-0.11%)
Nov 07, 2023
4.371
4.438
4.371
4.429
125,538
+0.09(+2.00%)
Nov 06, 2023
4.371
4.390
4.323
4.342
131,723
-0.02(-0.44%)
Nov 03, 2023
4.400
4.448
4.342
4.361
316,930
+0.07(+1.57%)
Nov 02, 2023
4.217
4.304
4.217
4.294
260,068
+0.09(+2.06%)
Nov 01, 2023
4.178
4.255
4.150
4.207
245,599
+0.04(+0.92%)
Oct 31, 2023
4.130
4.246
4.130
4.169
535,961
+0.06(+1.40%)
Oct 30, 2023
4.150
4.236
4.101
4.111
143,772
-0.02(-0.47%)
Oct 27, 2023
4.101
4.159
4.092
4.130
254,994
+0.04(+0.94%)
Oct 26, 2023
4.101
4.135
4.092
4.092
156,416
-0.01(-0.23%)
Oct 25, 2023
4.130
4.140
4.082
4.101
146,934
-0.06(-1.39%)
Oct 24, 2023
4.130
4.178
4.130
4.159
151,430
+0.06(+1.41%)
Oct 23, 2023
4.101
4.150
4.092
4.101
124,600
+0.00(+0.00%)
Oct 20, 2023
4.178
4.198
4.101
4.101
310,093
-0.06(-1.39%)
Oct 19, 2023
4.217
4.227
4.159
4.159
119,538
-0.05(-1.14%)
Oct 18, 2023
4.227
4.246
4.179
4.207
94,604
-0.02(-0.46%)
Oct 17, 2023
4.188
4.236
4.174
4.227
179,635
+0.04(+0.92%)
Oct 16, 2023
4.236
4.246
4.178
4.188
93,494
-0.03(-0.68%)
Oct 13, 2023
4.255
4.284
4.217
4.217
273,455
-0.01(-0.23%)
Oct 12, 2023
4.265
4.304
4.188
4.227
160,023
-0.06(-1.35%)
Oct 11, 2023
4.275
4.313
4.207
4.284
242,650
+0.04(+0.91%)
Oct 10, 2023
4.217
4.246
4.193
4.246
126,462
+0.02(+0.46%)
Oct 09, 2023
4.140
4.227
4.101
4.227
328,569
+0.08(+1.86%)
Oct 06, 2023
4.101
4.169
4.091
4.150
175,679
+0.05(+1.17%)
Oct 05, 2023
4.092
4.121
4.082
4.101
139,037
+0.01(+0.24%)
Oct 04, 2023
4.073
4.121
4.073
4.092
232,252
+0.03(+0.71%)
Oct 03, 2023
4.101
4.121
4.063
4.063
524,608
-0.06(-1.40%)
Oct 02, 2023
4.121
4.135
4.087
4.121
706,680
+0.02(+0.47%)
Sep 29, 2023
4.101
4.178
4.101
4.101
639,403
+0.01(+0.24%)
Sep 28, 2023
4.111
4.121
4.082
4.092
556,023
+0.00(+0.00%)
Sep 27, 2023
4.158
4.158
4.092
4.092
240,257
-0.07(-1.59%)
Sep 26, 2023
4.195
4.214
4.148
4.158
354,433
-0.06(-1.34%)
Sep 25, 2023
4.261
4.262
4.205
4.214
239,335
-0.06(-1.32%)
Sep 22, 2023
4.299
4.370
4.261
4.271
231,321
-0.01(-0.22%)
Sep 21, 2023
4.365
4.365
4.280
4.280
324,972
-0.12(-2.78%)
Sep 20, 2023
4.431
4.469
4.393
4.403
188,456
-0.02(-0.43%)
Sep 19, 2023
4.450
4.460
4.403
4.422
110,409
-0.02(-0.42%)
Sep 18, 2023
4.393
4.469
4.375
4.441
203,567
+0.05(+1.07%)
Sep 15, 2023
4.356
4.412
4.346
4.393
246,483
+0.03(+0.65%)
Sep 14, 2023
4.327
4.384
4.318
4.365
349,176
+0.05(+1.09%)
Sep 13, 2023
4.309
4.323
4.309
4.318
96,936
+0.03(+0.66%)
Sep 12, 2023
4.318
4.323
4.285
4.290
140,636
-0.03(-0.66%)
Sep 11, 2023
4.299
4.337
4.280
4.318
168,544
+0.04(+0.88%)
Sep 08, 2023
4.309
4.318
4.280
4.280
71,274
-0.02(-0.44%)
Sep 07, 2023
4.299
4.304
4.280
4.299
185,630
-0.01(-0.22%)
Sep 06, 2023
4.356
4.356
4.299
4.309
116,246
-0.05(-1.08%)
Sep 05, 2023
4.403
4.403
4.356
4.356
71,270
-0.04(-0.96%)
Sep 01, 2023
4.431
4.469
4.393
4.398
50,686
-0.03(-0.74%)
Aug 31, 2023
4.469
4.492
4.422
4.431
109,625
-0.03(-0.63%)
Aug 30, 2023
4.469
4.478
4.450
4.459
56,348
+0.00(+0.00%)
Aug 29, 2023
4.431
4.478
4.431
4.459
168,314
+0.03(+0.64%)
Aug 28, 2023
4.422
4.445
4.412
4.431
45,933
+0.00(+0.00%)
Aug 25, 2023
4.403
4.431
4.403
4.431
63,236
+0.02(+0.43%)
Aug 24, 2023
4.431
4.431
4.403
4.412
144,240
-0.01(-0.21%)
Aug 23, 2023
4.393
4.431
4.393
4.422
104,292
+0.05(+1.08%)
Aug 22, 2023
4.393
4.403
4.365
4.375
135,765
-0.01(-0.22%)
Aug 21, 2023
4.384
4.412
4.356
4.384
128,619
+0.02(+0.43%)
Aug 18, 2023
4.384
4.412
4.365
4.365
157,873
-0.02(-0.43%)
Aug 17, 2023
4.393
4.412
4.365
4.384
62,700
+0.00(+0.00%)
Aug 16, 2023
4.450
4.450
4.384
4.384
83,441
-0.07(-1.48%)
Aug 15, 2023
4.478
4.478
4.422
4.450
101,046
-0.03(-0.63%)
Aug 14, 2023
4.516
4.517
4.459
4.478
70,901
-0.04(-0.84%)
Aug 11, 2023
4.525
4.525
4.486
4.516
96,398
-0.02(-0.42%)
Aug 10, 2023
4.554
4.554
4.516
4.535
99,112
+0.02(+0.42%)
Aug 09, 2023
4.507
4.544
4.507
4.516
196,659
+0.01(+0.21%)
Aug 08, 2023
4.431
4.544
4.431
4.507
373,354
+0.03(+0.63%)
Aug 07, 2023
4.469
4.478
4.459
4.478
195,555
+0.01(+0.21%)
Aug 04, 2023
4.422
4.488
4.422
4.469
172,682
+0.06(+1.28%)
Aug 03, 2023
4.450
4.469
4.412
4.412
214,263
-0.08(-1.68%)
Aug 02, 2023
4.535
4.563
4.488
4.488
297,139
-0.04(-0.83%)
Aug 01, 2023
4.601
4.601
4.516
4.525
193,998
-0.09(-2.04%)
Jul 31, 2023
4.582
4.620
4.577
4.620
289,975
+0.04(+0.82%)
Jul 28, 2023
4.544
4.582
4.544
4.582
185,767
+0.08(+1.67%)
Jul 27, 2023
4.582
4.591
4.507
4.507
221,495
-0.06(-1.24%)
Jul 26, 2023
4.544
4.587
4.535
4.563
199,642
+0.00(+0.00%)
Jul 25, 2023
4.601
4.601
4.544
4.563
193,441
-0.06(-1.22%)
Jul 24, 2023
4.591
4.639
4.525
4.620
390,469
+0.06(+1.24%)
Jul 21, 2023
4.573
4.620
4.563
4.563
83,132
+0.00(+0.00%)
Jul 20, 2023
4.591
4.610
4.549
4.563
145,020
-0.02(-0.41%)
Jul 19, 2023
4.629
4.657
4.582
4.582
169,657
-0.04(-0.82%)
Jul 18, 2023
4.639
4.657
4.615
4.620
220,166
-0.05(-1.01%)
Jul 17, 2023
4.610
4.667
4.601
4.667
262,480
+0.07(+1.43%)
Jul 14, 2023
4.639
4.667
4.582
4.601
609,252
-0.02(-0.41%)
Jul 13, 2023
4.563
4.653
4.563
4.620
705,150
+0.07(+1.45%)
Jul 12, 2023
4.525
4.573
4.492
4.554
181,736
+0.04(+0.84%)
Jul 11, 2023
4.441
4.516
4.422
4.516
172,975
+0.08(+1.91%)
Jul 10, 2023
4.422
4.450
4.422
4.431
133,534
+0.01(+0.21%)
Jul 07, 2023
4.412
4.445
4.365
4.422
142,710
+0.01(+0.21%)
Jul 06, 2023
4.497
4.497
4.412
4.412
129,825
-0.08(-1.89%)
Jul 05, 2023
4.469
4.507
4.464
4.497
256,069
+0.04(+0.85%)
Jul 03, 2023
4.441
4.474
4.431
4.459
69,730
+0.04(+0.85%)
Jun 30, 2023
4.441
4.450
4.422
4.422
204,104
-0.01(-0.21%)
Jun 29, 2023
4.450
4.476
4.422
4.431
173,562
-0.02(-0.42%)
Jun 28, 2023
4.432
4.459
4.422
4.450
112,377
+0.02(+0.42%)
Jun 27, 2023
4.487
4.496
4.432
4.432
149,487
-0.05(-1.04%)
Jun 26, 2023
4.496
4.496
4.450
4.478
153,013
-0.01(-0.21%)
Jun 23, 2023
4.413
4.510
4.413
4.487
168,944
+0.04(+0.83%)
Jun 22, 2023
4.469
4.478
4.450
4.450
110,498
-0.04(-0.83%)
Jun 21, 2023
4.478
4.487
4.455
4.487
108,098
+0.00(+0.00%)
Jun 20, 2023
4.506
4.524
4.487
4.487
152,817
-0.01(-0.21%)
Jun 16, 2023
4.533
4.538
4.469
4.496
143,966
-0.01(-0.21%)
Jun 15, 2023
4.515
4.538
4.487
4.506
189,165
-0.01(-0.21%)
Jun 14, 2023
4.487
4.529
4.478
4.515
184,270
+0.04(+0.83%)
Jun 13, 2023
4.533
4.533
4.441
4.478
190,194
-0.04(-0.82%)
Jun 12, 2023
4.496
4.515
4.459
4.515
183,041
+0.04(+0.83%)
Jun 09, 2023
4.469
4.487
4.464
4.478
122,107
+0.04(+0.83%)
Jun 08, 2023
4.450
4.478
4.432
4.441
132,366
+0.00(+0.00%)
Jun 07, 2023
4.376
4.441
4.376
4.441
170,400
+0.08(+1.91%)
Jun 06, 2023
4.348
4.404
4.348
4.357
170,324
+0.01(+0.21%)
Jun 05, 2023
4.330
4.348
4.330
4.348
76,049
+0.04(+0.86%)
Jun 02, 2023
4.367
4.404
4.311
4.311
172,701
-0.01(-0.21%)
Jun 01, 2023
4.339
4.393
4.320
4.320
174,876
+0.00(+0.00%)
May 31, 2023
4.302
4.376
4.302
4.320
199,716
+0.03(+0.65%)
May 30, 2023
4.330
4.357
4.274
4.292
130,814
-0.02(-0.43%)
May 26, 2023
4.283
4.339
4.265
4.311
127,681
+0.04(+0.87%)
May 25, 2023
4.283
4.339
4.228
4.274
233,261
+0.01(+0.22%)
May 24, 2023
4.357
4.367
4.265
4.265
188,917
-0.09(-2.13%)
May 23, 2023
4.302
4.390
4.292
4.357
342,493
+0.06(+1.29%)
May 22, 2023
4.357
4.367
4.302
4.302
106,473
-0.04(-0.85%)
May 19, 2023
4.394
4.394
4.339
4.339
103,174
-0.05(-1.06%)
May 18, 2023
4.432
4.432
4.371
4.385
101,708
-0.05(-1.05%)
May 17, 2023
4.413
4.441
4.413
4.432
198,439
+0.01(+0.31%)
May 16, 2023
4.413
4.450
4.362
4.418
318,836
+0.01(+0.32%)
May 15, 2023
4.357
4.404
4.339
4.404
458,181
+0.06(+1.28%)
May 12, 2023
4.348
4.367
4.311
4.348
115,556
-0.01(-0.21%)
May 11, 2023
4.450
4.469
4.348
4.357
404,799
-0.08(-1.88%)
May 10, 2023
4.432
4.496
4.414
4.441
256,718
+0.04(+0.84%)
May 09, 2023
4.441
4.450
4.376
4.404
471,337
-0.03(-0.63%)
May 08, 2023
4.432
4.450
4.422
4.432
285,618
+0.01(+0.21%)
May 05, 2023
4.394
4.422
4.385
4.422
242,937
+0.05(+1.06%)
May 04, 2023
4.376
4.385
4.330
4.376
219,720
+0.01(+0.21%)
May 03, 2023
4.404
4.404
4.353
4.367
206,829
-0.03(-0.63%)
May 02, 2023
4.376
4.404
4.334
4.394
240,813
+0.01(+0.21%)
May 01, 2023
4.274
4.385
4.274
4.385
256,706
+0.11(+2.60%)
Apr 28, 2023
4.357
4.357
4.274
4.274
196,358
-0.08(-1.91%)
Apr 27, 2023
4.357
4.394
4.330
4.357
183,704
+0.00(+0.00%)
Apr 26, 2023
4.367
4.371
4.343
4.357
172,512
-0.01(-0.21%)
Apr 25, 2023
4.376
4.381
4.357
4.367
132,685
-0.01(-0.21%)
Apr 24, 2023
4.376
4.385
4.348
4.376
140,423
+0.02(+0.43%)
Apr 21, 2023
4.357
4.371
4.348
4.357
111,537
+0.01(+0.21%)
Apr 20, 2023
4.311
4.348
4.302
4.348
70,813
+0.02(+0.43%)
Apr 19, 2023
4.348
4.357
4.316
4.330
235,580
-0.02(-0.43%)
Apr 18, 2023
4.394
4.404
4.311
4.348
325,286
-0.03(-0.64%)
Apr 17, 2023
4.376
4.404
4.357
4.376
168,661
+0.01(+0.21%)
Apr 14, 2023
4.394
4.422
4.367
4.367
491,444
-0.01(-0.21%)
Apr 13, 2023
4.339
4.376
4.339
4.376
192,946
+0.06(+1.29%)
Apr 12, 2023
4.292
4.320
4.283
4.320
200,144
+0.05(+1.08%)
Apr 11, 2023
4.274
4.292
4.237
4.274
417,234
+0.01(+0.22%)
Apr 10, 2023
4.218
4.265
4.195
4.265
332,426
+0.06(+1.32%)
Apr 06, 2023
4.228
4.237
4.209
4.209
195,662
-0.01(-0.22%)
Apr 05, 2023
4.246
4.255
4.218
4.218
199,785
-0.03(-0.65%)
Apr 04, 2023
4.237
4.255
4.228
4.246
199,686
+0.01(+0.22%)
Apr 03, 2023
4.218
4.237
4.204
4.237
366,337
+0.05(+1.11%)
Mar 31, 2023
4.190
4.228
4.190
4.190
575,796
-0.01(-0.22%)
Mar 30, 2023
4.246
4.246
4.190
4.200
143,175
+0.01(+0.22%)
Mar 29, 2023
4.163
4.190
4.163
4.190
81,879
+0.05(+1.10%)
Mar 28, 2023
4.118
4.145
4.108
4.145
140,629
+0.01(+0.22%)
Mar 27, 2023
4.099
4.148
4.099
4.136
197,318
+0.04(+0.89%)
Mar 24, 2023
4.118
4.118
4.081
4.099
195,427
-0.02(-0.44%)
Mar 23, 2023
4.127
4.149
4.099
4.118
205,584
+0.01(+0.22%)
Mar 22, 2023
4.090
4.131
4.072
4.108
164,568
+0.03(+0.67%)
Mar 21, 2023
4.081
4.090
4.026
4.081
358,442
+0.03(+0.67%)
Mar 20, 2023
4.081
4.091
4.026
4.054
118,831
-0.02(-0.45%)
Mar 17, 2023
4.072
4.081
4.054
4.072
59,648
+0.00(+0.00%)
Mar 16, 2023
4.072
4.072
4.017
4.072
211,174
+0.00(+0.00%)
Mar 15, 2023
4.099
4.099
4.045
4.072
157,127
-0.03(-0.67%)
Mar 14, 2023
4.099
4.113
4.090
4.099
88,236
+0.04(+0.90%)
Mar 13, 2023
4.108
4.154
4.063
4.063
222,004
-0.06(-1.55%)
Mar 10, 2023
4.172
4.190
4.099
4.127
296,927
-0.05(-1.09%)
Mar 09, 2023
4.181
4.190
4.136
4.172
212,702
+0.01(+0.22%)
Mar 08, 2023
4.163
4.190
4.159
4.163
174,880
-0.01(-0.22%)
Mar 07, 2023
4.190
4.209
4.154
4.172
248,090
-0.01(-0.22%)
Mar 06, 2023
4.163
4.190
4.154
4.181
446,161
+0.04(+0.88%)
Mar 03, 2023
4.136
4.163
4.118
4.145
193,124
+0.01(+0.22%)
Mar 02, 2023
4.145
4.157
4.108
4.136
99,232
+0.00(+0.00%)
Mar 01, 2023
4.108
4.168
4.097
4.136
129,122
+0.04(+0.89%)
Feb 28, 2023
4.108
4.108
4.081
4.099
91,236
-0.02(-0.44%)
Feb 27, 2023
4.045
4.118
4.045
4.118
150,723
+0.07(+1.80%)
Feb 24, 2023
4.045
4.081
4.036
4.045
154,938
-0.02(-0.45%)
Feb 23, 2023
4.099
4.118
4.045
4.063
137,192
-0.01(-0.22%)
Feb 22, 2023
4.045
4.081
4.045
4.072
126,774
+0.02(+0.45%)
Feb 21, 2023
4.118
4.136
3.999
4.054
167,627
-0.10(-2.41%)
Feb 17, 2023
4.136
4.154
4.113
4.154
97,492
+0.04(+0.88%)
Feb 16, 2023
4.145
4.145
4.108
4.118
115,499
-0.03(-0.66%)
Feb 15, 2023
4.136
4.163
4.127
4.145
148,572
-0.01(-0.22%)
Feb 14, 2023
4.163
4.181
4.127
4.154
109,999
+0.00(+0.00%)
Feb 13, 2023
4.172
4.190
4.154
4.154
137,277
-0.02(-0.44%)
Feb 10, 2023
4.190
4.200
4.172
4.172
50,072
-0.01(-0.22%)
Feb 09, 2023
4.200
4.218
4.172
4.181
92,341
+0.01(+0.22%)
Feb 08, 2023
4.181
4.209
4.172
4.172
141,190
-0.01(-0.22%)
Feb 07, 2023
4.163
4.190
4.163
4.181
244,616
+0.00(+0.00%)
Feb 06, 2023
4.254
4.272
4.154
4.181
62,038
-0.09(-2.13%)
Feb 03, 2023
4.291
4.309
4.245
4.272
69,260
-0.05(-1.05%)
Feb 02, 2023
4.318
4.336
4.300
4.318
248,741
+0.05(+1.07%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.