Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.200 +0.060 (+0.74%)
Streaming Delayed Price Updated: 10:05 AM 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 4.242 4.253 4.216 4.221 991,392 +0.02(+0.38%)
Nov 29, 2016 4.221 4.242 4.195 4.205 1,144,656 -0.02(-0.50%)
Nov 28, 2016 4.242 4.248 4.221 4.226 570,123 -0.02(-0.37%)
Nov 25, 2016 4.226 4.253 4.221 4.242 403,766 +0.02(+0.50%)
Nov 23, 2016 4.221 4.221 4.221 0 +0.00(+0.00%)
Nov 22, 2016 4.205 4.226 4.195 4.221 796,844 +0.04(+1.01%)
Nov 21, 2016 4.195 4.200 4.174 4.179 1,090,612 +0.02(+0.38%)
Nov 18, 2016 4.205 4.216 4.163 4.163 1,494,335 -0.03(-0.63%)
Nov 17, 2016 4.184 4.226 4.184 4.189 556,697 -0.01(-0.13%)
Nov 16, 2016 4.163 4.205 4.142 4.195 912,105 +0.02(+0.51%)
Nov 15, 2016 4.105 4.174 4.105 4.174 757,073 +0.05(+1.28%)
Nov 14, 2016 4.131 4.152 4.094 4.121 1,180,658 +0.03(+0.65%)
Nov 11, 2016 4.089 4.105 4.063 4.094 502,444 -0.01(-0.26%)
Nov 10, 2016 4.078 4.115 4.042 4.105 819,337 +0.06(+1.39%)
Nov 09, 2016 3.933 4.048 3.929 4.048 928,539 +0.06(+1.58%)
Nov 08, 2016 3.985 4.012 3.970 3.985 718,767 +0.01(+0.13%)
Nov 07, 2016 3.928 3.985 3.928 3.980 833,964 +0.08(+2.16%)
Nov 04, 2016 3.928 3.938 3.896 3.896 820,502 -0.03(-0.80%)
Nov 03, 2016 3.938 3.964 3.922 3.928 574,954 -0.01(-0.27%)
Nov 02, 2016 3.970 4.006 3.938 3.938 908,714 -0.06(-1.57%)
Nov 01, 2016 4.033 4.052 3.996 4.001 954,334 -0.05(-1.30%)
Oct 31, 2016 4.059 4.059 4.038 4.054 813,140 +0.01(+0.26%)
Oct 28, 2016 4.038 4.059 4.022 4.043 596,384 -0.01(-0.13%)
Oct 27, 2016 4.091 4.096 4.043 4.048 495,437 -0.02(-0.52%)
Oct 26, 2016 4.059 4.080 4.054 4.070 984,340 +0.01(+0.26%)
Oct 25, 2016 4.048 4.064 4.038 4.059 456,678 +0.01(+0.26%)
Oct 24, 2016 4.043 4.064 4.043 4.048 579,690 +0.01(+0.13%)
Oct 21, 2016 4.022 4.046 4.012 4.043 590,259 +0.01(+0.13%)
Oct 20, 2016 4.022 4.043 4.017 4.038 489,497 +0.00(+0.00%)
Oct 19, 2016 4.022 4.046 4.012 4.038 707,388 +0.02(+0.52%)
Oct 18, 2016 3.991 4.017 3.991 4.017 656,390 +0.05(+1.32%)
Oct 17, 2016 3.996 4.006 3.949 3.964 1,133,059 -0.04(-0.92%)
Oct 14, 2016 4.038 4.041 4.001 4.001 752,591 -0.01(-0.26%)
Oct 13, 2016 4.033 4.045 3.943 4.012 2,010,568 -0.05(-1.29%)
Oct 12, 2016 4.075 4.091 4.064 4.064 575,395 -0.00(-0.04%)
Oct 11, 2016 4.108 4.108 4.061 4.066 578,475 -0.04(-1.02%)
Oct 10, 2016 4.097 4.118 4.097 4.108 402,399 +0.02(+0.38%)
Oct 07, 2016 4.103 4.108 4.082 4.092 868,187 +0.00(+0.00%)
Oct 06, 2016 4.087 4.103 4.082 4.092 613,906 +0.01(+0.13%)
Oct 05, 2016 4.082 4.103 4.066 4.087 980,079 +0.02(+0.51%)
Oct 04, 2016 4.097 4.103 4.066 4.066 1,240,129 -0.03(-0.64%)
Oct 03, 2016 4.123 4.134 4.092 4.092 963,179 -0.03(-0.63%)
Sep 30, 2016 4.129 4.134 4.118 4.118 831,371 +0.02(+0.38%)
Sep 29, 2016 4.024 4.139 4.024 4.103 1,046,819 -0.02(-0.51%)
Sep 28, 2016 4.118 4.129 4.108 4.123 1,010,754 +0.01(+0.13%)
Sep 27, 2016 4.108 4.118 4.092 4.118 925,852 +0.02(+0.51%)
Sep 26, 2016 4.134 4.134 4.097 4.097 765,029 -0.05(-1.26%)
Sep 23, 2016 4.155 4.160 4.144 4.149 476,889 -0.03(-0.63%)
Sep 22, 2016 4.155 4.181 4.149 4.176 985,579 +0.04(+0.88%)
Sep 21, 2016 4.123 4.139 4.103 4.139 629,968 +0.04(+0.89%)
Sep 20, 2016 4.113 4.113 4.089 4.103 723,629 +0.02(+0.38%)
Sep 19, 2016 4.097 4.117 4.087 4.087 637,502 -0.01(-0.25%)
Sep 16, 2016 4.097 4.097 4.070 4.097 594,051 -0.01(-0.13%)
Sep 15, 2016 4.045 4.113 4.045 4.103 686,815 +0.04(+1.03%)
Sep 14, 2016 4.082 4.087 4.050 4.061 658,176 -0.02(-0.38%)
Sep 13, 2016 4.113 4.113 4.056 4.076 821,180 -0.06(-1.43%)
Sep 12, 2016 4.068 4.136 4.049 4.136 775,218 +0.06(+1.53%)
Sep 09, 2016 4.156 4.156 4.073 4.073 1,287,304 -0.10(-2.48%)
Sep 08, 2016 4.167 4.182 4.162 4.177 595,313 -0.01(-0.12%)
Sep 07, 2016 4.187 4.187 4.162 4.182 672,491 -0.01(-0.12%)
Sep 06, 2016 4.172 4.193 4.167 4.187 596,286 +0.02(+0.37%)
Sep 02, 2016 4.156 4.172 4.172 4.172 510,318 +0.02(+0.50%)
Sep 01, 2016 4.162 4.177 4.136 4.151 708,086 -0.02(-0.50%)
Aug 31, 2016 4.177 4.182 4.156 4.172 987,698 +0.00(+0.00%)
Aug 30, 2016 4.172 4.177 4.162 4.172 959,451 +0.01(+0.12%)
Aug 29, 2016 4.151 4.172 4.141 4.167 530,700 +0.02(+0.50%)
Aug 26, 2016 4.146 4.162 4.120 4.146 910,520 +0.02(+0.38%)
Aug 25, 2016 4.162 4.167 4.125 4.130 1,350,076 -0.02(-0.50%)
Aug 24, 2016 4.182 4.182 4.141 4.151 1,433,173 -0.02(-0.37%)
Aug 23, 2016 4.198 4.198 4.162 4.167 915,825 -0.01(-0.25%)
Aug 22, 2016 4.177 4.182 4.167 4.177 513,371 +0.00(+0.00%)
Aug 19, 2016 4.187 4.187 4.172 4.177 505,265 -0.01(-0.25%)
Aug 18, 2016 4.193 4.203 4.177 4.187 562,751 -0.01(-0.12%)
Aug 17, 2016 4.177 4.193 4.167 4.193 719,989 +0.03(+0.62%)
Aug 16, 2016 4.167 4.167 4.141 4.167 684,459 +0.00(+0.00%)
Aug 15, 2016 4.172 4.172 4.162 4.167 569,312 +0.01(+0.25%)
Aug 12, 2016 4.172 4.172 4.156 4.156 433,580 -0.02(-0.37%)
Aug 11, 2016 4.156 4.172 4.146 4.172 640,409 +0.02(+0.58%)
Aug 10, 2016 4.173 4.173 4.148 4.148 869,437 -0.02(-0.37%)
Aug 09, 2016 4.158 4.173 4.153 4.163 596,351 +0.00(+0.00%)
Aug 08, 2016 4.168 4.173 4.158 4.163 683,825 +0.01(+0.12%)
Aug 05, 2016 4.143 4.168 4.143 4.158 711,975 +0.02(+0.37%)
Aug 04, 2016 4.127 4.148 4.117 4.143 883,271 +0.03(+0.63%)
Aug 03, 2016 4.112 4.122 4.091 4.117 667,218 +0.01(+0.25%)
Aug 02, 2016 4.148 4.148 4.096 4.106 644,649 -0.04(-0.87%)
Aug 01, 2016 4.153 4.163 4.137 4.143 642,966 -0.01(-0.25%)
Jul 29, 2016 4.163 4.163 4.143 4.153 673,198 +0.00(+0.00%)
Jul 28, 2016 4.137 4.153 4.137 4.153 566,985 +0.01(+0.25%)
Jul 27, 2016 4.163 4.168 4.143 4.143 713,091 -0.01(-0.12%)
Jul 26, 2016 4.148 4.158 4.138 4.148 699,575 +0.00(+0.00%)
Jul 25, 2016 4.148 4.148 4.132 4.148 602,548 +0.01(+0.25%)
Jul 22, 2016 4.148 4.148 4.137 4.137 655,619 -0.01(-0.25%)
Jul 21, 2016 4.132 4.148 4.122 4.148 847,077 +0.00(+0.00%)
Jul 20, 2016 4.122 4.148 4.117 4.148 735,056 +0.03(+0.75%)
Jul 19, 2016 4.101 4.122 4.096 4.117 662,010 +0.01(+0.13%)
Jul 18, 2016 4.096 4.127 4.096 4.112 684,071 +0.02(+0.38%)
Jul 15, 2016 4.096 4.117 4.081 4.096 764,069 +0.00(+0.00%)
Jul 14, 2016 4.117 4.127 4.091 4.096 926,652 -0.01(-0.25%)
Jul 13, 2016 4.101 4.112 4.096 4.106 638,936 +0.01(+0.34%)
Jul 12, 2016 4.077 4.093 4.072 4.093 930,670 +0.03(+0.76%)
Jul 11, 2016 4.103 4.103 4.057 4.062 842,388 -0.03(-0.75%)
Jul 08, 2016 4.062 4.098 4.036 4.093 756,436 +0.06(+1.40%)
Jul 07, 2016 4.031 4.052 4.016 4.036 848,626 +0.02(+0.38%)
Jul 06, 2016 4.021 4.046 4.000 4.021 1,115,477 -0.01(-0.25%)
Jul 05, 2016 4.036 4.046 3.975 4.031 1,041,355 -0.04(-0.88%)
Jul 01, 2016 4.041 4.067 4.067 4.067 737,630 +0.03(+0.63%)
Jun 30, 2016 4.026 4.046 4.005 4.041 1,313,436 +0.04(+1.03%)
Jun 29, 2016 3.964 4.000 3.959 4.000 1,429,359 +0.10(+2.50%)
Jun 28, 2016 3.893 3.913 3.882 3.903 1,097,408 +0.05(+1.20%)
Jun 27, 2016 3.882 3.882 3.846 3.857 1,320,896 -0.06(-1.44%)
Jun 24, 2016 3.893 3.949 3.867 3.913 1,528,603 -0.10(-2.43%)
Jun 23, 2016 4.016 4.031 4.011 4.011 852,525 +0.03(+0.77%)
Jun 22, 2016 3.985 4.000 3.975 3.980 545,692 +0.02(+0.39%)
Jun 21, 2016 3.985 3.985 3.964 3.964 596,232 +0.00(+0.00%)
Jun 20, 2016 3.959 3.985 3.959 3.964 848,021 +0.04(+0.91%)
Jun 17, 2016 3.913 3.936 3.913 3.929 526,437 +0.02(+0.53%)
Jun 16, 2016 3.908 3.913 3.877 3.908 762,736 -0.02(-0.39%)
Jun 15, 2016 3.913 3.944 3.913 3.923 982,740 +0.02(+0.39%)
Jun 14, 2016 3.934 3.949 3.903 3.908 584,728 -0.03(-0.65%)
Jun 13, 2016 3.975 3.985 3.934 3.934 752,180 -0.05(-1.33%)
Jun 10, 2016 4.012 4.012 3.971 3.987 1,151,563 -0.03(-0.76%)
Jun 09, 2016 3.997 4.017 3.997 4.017 1,317,315 +0.03(+0.64%)
Jun 08, 2016 3.987 4.002 3.971 3.992 800,197 +0.01(+0.26%)
Jun 07, 2016 4.022 4.022 3.966 3.982 1,262,748 -0.04(-0.89%)
Jun 06, 2016 4.002 4.017 3.982 4.017 879,671 +0.02(+0.51%)
Jun 03, 2016 3.971 3.997 3.951 3.997 1,010,455 +0.01(+0.26%)
Jun 02, 2016 3.966 3.992 3.961 3.987 826,158 +0.02(+0.51%)
Jun 01, 2016 3.941 3.982 3.941 3.966 766,152 +0.00(+0.00%)
May 31, 2016 3.976 3.987 3.951 3.966 1,104,817 +0.01(+0.26%)
May 27, 2016 3.951 3.956 3.956 3.956 763,835 +0.01(+0.26%)
May 26, 2016 3.951 3.956 3.936 3.946 661,818 +0.00(+0.00%)
May 25, 2016 3.936 3.997 3.921 3.946 2,077,432 +0.03(+0.65%)
May 24, 2016 3.864 3.946 3.859 3.920 1,723,916 +0.07(+1.72%)
May 23, 2016 3.854 3.859 3.844 3.854 699,621 +0.01(+0.27%)
May 20, 2016 3.854 3.869 3.839 3.844 878,993 -0.01(-0.13%)
May 19, 2016 3.844 3.854 3.818 3.849 1,604,668 +0.00(+0.00%)
May 18, 2016 3.849 3.864 3.834 3.849 807,023 -0.01(-0.13%)
May 17, 2016 3.864 3.864 3.834 3.854 922,002 -0.02(-0.40%)
May 16, 2016 3.834 3.869 3.829 3.869 790,575 +0.03(+0.80%)
May 13, 2016 3.849 3.854 3.823 3.839 763,958 +0.00(+0.00%)
May 12, 2016 3.849 3.864 3.823 3.839 560,481 -0.00(-0.04%)
May 11, 2016 3.846 3.861 3.830 3.840 805,516 -0.02(-0.53%)
May 10, 2016 3.840 3.866 3.840 3.861 774,414 +0.03(+0.79%)
May 09, 2016 3.846 3.851 3.825 3.830 573,248 -0.02(-0.40%)
May 06, 2016 3.810 3.846 3.810 3.846 663,305 +0.02(+0.53%)
May 05, 2016 3.835 3.846 3.825 3.825 638,523 -0.01(-0.26%)
May 04, 2016 3.825 3.840 3.825 3.835 738,155 -0.01(-0.13%)
May 03, 2016 3.840 3.851 3.825 3.840 655,228 -0.02(-0.53%)
May 02, 2016 3.846 3.871 3.846 3.861 838,720 +0.03(+0.66%)
Apr 29, 2016 3.871 3.871 3.825 3.835 1,071,672 -0.03(-0.79%)
Apr 28, 2016 3.866 3.896 3.861 3.866 730,583 -0.02(-0.39%)
Apr 27, 2016 3.876 3.886 3.871 3.881 630,440 +0.01(+0.13%)
Apr 26, 2016 3.876 3.886 3.856 3.876 771,878 +0.02(+0.39%)
Apr 25, 2016 3.866 3.876 3.856 3.861 617,043 -0.01(-0.26%)
Apr 22, 2016 3.851 3.871 3.850 3.871 564,232 +0.03(+0.66%)
Apr 21, 2016 3.866 3.873 3.846 3.846 735,465 -0.02(-0.39%)
Apr 20, 2016 3.861 3.871 3.851 3.861 776,380 +0.01(+0.13%)
Apr 19, 2016 3.851 3.866 3.840 3.856 930,578 +0.01(+0.13%)
Apr 18, 2016 3.810 3.851 3.810 3.851 951,929 +0.02(+0.40%)
Apr 15, 2016 3.820 3.840 3.815 3.835 628,611 +0.01(+0.13%)
Apr 14, 2016 3.800 3.830 3.795 3.830 688,847 +0.03(+0.67%)
Apr 13, 2016 3.795 3.810 3.790 3.805 739,882 +0.02(+0.63%)
Apr 12, 2016 3.761 3.781 3.751 3.781 669,611 +0.03(+0.67%)
Apr 11, 2016 3.771 3.777 3.746 3.756 530,796 +0.00(+0.00%)
Apr 08, 2016 3.776 3.786 3.736 3.756 863,418 +0.00(+0.00%)
Apr 07, 2016 3.776 3.776 3.741 3.756 1,045,288 -0.03(-0.67%)
Apr 06, 2016 3.761 3.781 3.756 3.781 643,291 +0.03(+0.81%)
Apr 05, 2016 3.766 3.766 3.732 3.751 986,909 -0.03(-0.80%)
Apr 04, 2016 3.796 3.812 3.746 3.781 1,098,487 -0.04(-0.92%)
Apr 01, 2016 3.791 3.817 3.781 3.817 1,085,240 +0.02(+0.53%)
Mar 31, 2016 3.786 3.806 3.776 3.796 1,662,445 +0.03(+0.80%)
Mar 30, 2016 3.776 3.796 3.766 3.766 1,122,205 -0.01(-0.13%)
Mar 29, 2016 3.721 3.776 3.716 3.771 1,833,629 +0.05(+1.35%)
Mar 28, 2016 3.711 3.731 3.711 3.721 923,263 +0.02(+0.54%)
Mar 24, 2016 3.706 3.701 3.701 3.701 963,050 -0.02(-0.41%)
Mar 23, 2016 3.731 3.756 3.711 3.716 744,073 -0.02(-0.54%)
Mar 22, 2016 3.746 3.766 3.733 3.736 918,745 -0.02(-0.54%)
Mar 21, 2016 3.731 3.756 3.731 3.756 771,769 +0.02(+0.40%)
Mar 18, 2016 3.741 3.751 3.726 3.741 684,856 +0.02(+0.41%)
Mar 17, 2016 3.721 3.741 3.706 3.726 1,173,899 +0.02(+0.41%)
Mar 16, 2016 3.691 3.721 3.691 3.711 1,150,979 +0.01(+0.27%)
Mar 15, 2016 3.701 3.716 3.696 3.701 885,520 -0.03(-0.68%)
Mar 14, 2016 3.736 3.746 3.726 3.726 504,126 -0.02(-0.40%)
Mar 11, 2016 3.701 3.741 3.701 3.741 603,917 +0.06(+1.73%)
Mar 10, 2016 3.682 3.687 3.642 3.677 625,418 +0.02(+0.41%)
Mar 09, 2016 3.667 3.687 3.657 3.662 850,203 +0.00(+0.14%)
Mar 08, 2016 3.682 3.692 3.652 3.657 686,607 -0.04(-1.08%)
Mar 07, 2016 3.697 3.712 3.687 3.697 552,318 -0.01(-0.27%)
Mar 04, 2016 3.697 3.722 3.692 3.707 985,736 +0.01(+0.27%)
Mar 03, 2016 3.697 3.702 3.672 3.697 1,366,168 +0.00(+0.14%)
Mar 02, 2016 3.632 3.692 3.627 3.692 963,042 +0.05(+1.23%)
Mar 01, 2016 3.612 3.647 3.602 3.647 892,097 +0.06(+1.67%)
Feb 29, 2016 3.612 3.627 3.577 3.587 1,135,185 -0.00(-0.14%)
Feb 26, 2016 3.602 3.607 3.577 3.592 780,723 +0.00(+0.00%)
Feb 25, 2016 3.557 3.592 3.542 3.592 753,536 +0.02(+0.56%)
Feb 24, 2016 3.507 3.572 3.487 3.572 774,317 +0.04(+0.99%)
Feb 23, 2016 3.552 3.560 3.530 3.537 595,908 -0.02(-0.56%)
Feb 22, 2016 3.537 3.577 3.537 3.557 1,165,560 +0.04(+0.99%)
Feb 19, 2016 3.517 3.532 3.502 3.522 781,701 -0.02(-0.42%)
Feb 18, 2016 3.567 3.567 3.532 3.537 740,883 -0.03(-0.70%)
Feb 17, 2016 3.532 3.562 3.512 3.562 1,040,888 +0.07(+1.86%)
Feb 16, 2016 3.482 3.497 3.442 3.497 853,591 +0.07(+1.90%)
Feb 12, 2016 3.402 3.432 3.432 3.432 871,668 +0.04(+1.18%)
Feb 11, 2016 3.392 3.392 3.352 3.392 1,216,909 -0.05(-1.36%)
Feb 10, 2016 3.449 3.465 3.431 3.439 721,530 +0.01(+0.44%)
Feb 09, 2016 3.379 3.444 3.364 3.424 867,520 -0.01(-0.29%)
Feb 08, 2016 3.459 3.464 3.419 3.434 1,221,112 -0.05(-1.57%)
Feb 05, 2016 3.543 3.543 3.478 3.488 1,102,468 -0.07(-1.96%)
Feb 04, 2016 3.548 3.578 3.528 3.558 1,062,341 +0.01(+0.28%)
Feb 03, 2016 3.538 3.558 3.483 3.548 916,978 +0.02(+0.56%)
Feb 02, 2016 3.563 3.568 3.508 3.528 939,525 -0.06(-1.80%)
Feb 01, 2016 3.568 3.598 3.558 3.593 620,111 -0.01(-0.28%)
Jan 29, 2016 3.548 3.603 3.523 3.603 1,833,599 +0.08(+2.26%)
Jan 28, 2016 3.454 3.523 3.421 3.523 2,650,943 +0.12(+3.50%)
Jan 27, 2016 3.424 3.449 3.379 3.404 846,876 -0.02(-0.72%)
Jan 26, 2016 3.369 3.429 3.369 3.429 818,495 +0.08(+2.37%)
Jan 25, 2016 3.419 3.419 3.349 3.349 1,173,462 -0.07(-2.03%)
Jan 22, 2016 3.374 3.419 3.374 3.419 839,643 +0.09(+2.69%)
Jan 21, 2016 3.300 3.369 3.290 3.329 1,197,135 +0.05(+1.52%)
Jan 20, 2016 3.354 3.359 3.190 3.280 2,132,664 -0.10(-2.94%)
Jan 19, 2016 3.439 3.459 3.369 3.379 1,390,583 -0.03(-0.87%)
Jan 15, 2016 3.409 3.409 3.409 3.409 2,122,236 -0.07(-2.00%)
Jan 14, 2016 3.444 3.503 3.424 3.478 1,161,009 +0.03(+1.01%)
Jan 13, 2016 3.543 3.548 3.444 3.444 1,167,950 -0.07(-2.03%)
Jan 12, 2016 3.549 3.574 3.495 3.515 1,316,565 -0.01(-0.28%)
Jan 11, 2016 3.569 3.584 3.485 3.525 2,111,475 -0.04(-1.24%)
Jan 08, 2016 3.609 3.614 3.569 3.569 1,699,904 -0.03(-0.96%)
Jan 07, 2016 3.609 3.643 3.594 3.604 1,221,841 -0.06(-1.75%)
Jan 06, 2016 3.673 3.695 3.663 3.668 1,521,139 -0.03(-0.80%)
Jan 05, 2016 3.707 3.722 3.693 3.698 838,860 +0.00(+0.13%)
Jan 04, 2016 3.683 3.703 3.643 3.693 1,467,439 -0.06(-1.71%)
Dec 31, 2015 3.801 3.757 3.757 3.757 1,884,054 -0.04(-1.17%)
Dec 30, 2015 3.806 3.806 3.786 3.801 874,883 -0.00(-0.13%)
Dec 29, 2015 3.801 3.821 3.791 3.806 702,555 +0.02(+0.65%)
Dec 28, 2015 3.796 3.801 3.772 3.782 1,744,262 -0.02(-0.52%)
Dec 24, 2015 3.782 3.801 3.801 3.801 521,198 +0.02(+0.65%)
Dec 23, 2015 3.747 3.786 3.742 3.777 925,503 +0.04(+1.19%)
Dec 22, 2015 3.703 3.742 3.683 3.732 1,405,831 +0.04(+1.07%)
Dec 21, 2015 3.707 3.707 3.668 3.693 767,969 +0.01(+0.27%)
Dec 18, 2015 3.707 3.707 3.678 3.683 1,339,331 -0.02(-0.67%)
Dec 17, 2015 3.732 3.732 3.707 3.707 909,959 -0.01(-0.40%)
Dec 16, 2015 3.663 3.732 3.658 3.722 1,013,550 +0.07(+1.85%)
Dec 15, 2015 3.616 3.660 3.611 3.655 1,109,338 +0.04(+1.22%)
Dec 14, 2015 3.611 3.625 3.586 3.611 1,241,181 -0.01(-0.41%)
Dec 11, 2015 3.650 3.660 3.616 3.625 1,024,118 -0.05(-1.47%)
Dec 10, 2015 3.674 3.704 3.674 3.679 715,663 +0.00(+0.13%)
Dec 09, 2015 3.699 3.728 3.670 3.674 1,632,561 -0.03(-0.79%)
Dec 08, 2015 3.665 3.704 3.655 3.704 2,044,271 -0.00(-0.13%)
Dec 07, 2015 3.694 3.714 3.684 3.709 932,992 -0.01(-0.26%)
Dec 04, 2015 3.665 3.724 3.665 3.719 863,011 +0.05(+1.34%)
Dec 03, 2015 3.719 3.719 3.670 3.670 797,781 -0.04(-1.06%)
Dec 02, 2015 3.748 3.753 3.704 3.709 932,959 -0.04(-1.05%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.