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 )

8.180 +0.040 (+0.49%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.156 5.210 5.144 5.204 776,095 +0.06(+1.17%)
Nov 29, 2018 5.132 5.186 5.120 5.144 555,654 -0.01(-0.23%)
Nov 28, 2018 5.072 5.156 5.066 5.156 886,898 +0.09(+1.78%)
Nov 27, 2018 5.042 5.066 5.036 5.066 494,290 +0.01(+0.24%)
Nov 26, 2018 5.036 5.054 5.024 5.054 836,319 +0.07(+1.32%)
Nov 23, 2018 4.970 4.988 4.946 4.988 204,656 +0.00(+0.00%)
Nov 21, 2018 4.988 4.988 4.988 0 +0.04(+0.85%)
Nov 20, 2018 5.006 5.012 4.946 4.946 918,982 -0.08(-1.67%)
Nov 19, 2018 5.066 5.096 5.018 5.030 654,089 -0.04(-0.83%)
Nov 16, 2018 5.066 5.102 5.066 5.072 628,815 -0.02(-0.35%)
Nov 15, 2018 5.042 5.120 5.027 5.090 882,973 +0.01(+0.12%)
Nov 14, 2018 5.156 5.182 5.078 5.084 761,083 -0.06(-1.20%)
Nov 13, 2018 5.188 5.201 5.128 5.146 671,785 -0.04(-0.69%)
Nov 12, 2018 5.230 5.230 5.170 5.182 299,120 -0.05(-1.03%)
Nov 09, 2018 5.289 5.289 5.224 5.235 680,534 -0.07(-1.24%)
Nov 08, 2018 5.271 5.301 5.259 5.301 573,916 +0.04(+0.79%)
Nov 07, 2018 5.206 5.265 5.204 5.259 926,332 +0.08(+1.50%)
Nov 06, 2018 5.146 5.188 5.146 5.182 546,613 +0.04(+0.81%)
Nov 05, 2018 5.086 5.146 5.086 5.140 480,900 +0.04(+0.70%)
Nov 02, 2018 5.110 5.146 5.051 5.104 773,106 -0.01(-0.12%)
Nov 01, 2018 5.063 5.110 5.057 5.110 678,737 +0.05(+1.06%)
Oct 31, 2018 5.051 5.074 5.027 5.057 1,020,061 +0.06(+1.19%)
Oct 30, 2018 4.943 5.009 4.943 4.997 905,525 +0.05(+1.09%)
Oct 29, 2018 5.027 5.074 4.919 4.943 891,644 -0.05(-0.96%)
Oct 26, 2018 5.063 5.063 4.955 4.991 1,207,790 -0.11(-2.11%)
Oct 25, 2018 5.069 5.128 5.051 5.098 1,171,274 +0.04(+0.71%)
Oct 24, 2018 5.230 5.247 5.057 5.063 977,748 -0.16(-3.08%)
Oct 23, 2018 5.265 5.265 5.134 5.224 900,174 -0.09(-1.68%)
Oct 22, 2018 5.379 5.380 5.289 5.313 635,146 -0.07(-1.22%)
Oct 19, 2018 5.337 5.385 5.337 5.379 437,199 +0.04(+0.67%)
Oct 18, 2018 5.367 5.373 5.295 5.343 667,836 -0.03(-0.55%)
Oct 17, 2018 5.367 5.385 5.343 5.373 644,042 +0.01(+0.22%)
Oct 16, 2018 5.331 5.379 5.331 5.361 783,698 +0.07(+1.24%)
Oct 15, 2018 5.325 5.337 5.253 5.295 996,473 -0.03(-0.56%)
Oct 12, 2018 5.307 5.361 5.301 5.325 690,932 +0.06(+1.21%)
Oct 11, 2018 5.368 5.392 5.226 5.261 1,133,982 -0.12(-2.31%)
Oct 10, 2018 5.493 5.528 5.386 5.386 935,313 -0.11(-1.94%)
Oct 09, 2018 5.522 5.528 5.487 5.493 473,649 -0.03(-0.54%)
Oct 08, 2018 5.504 5.528 5.469 5.522 513,098 +0.02(+0.43%)
Oct 05, 2018 5.534 5.552 5.499 5.499 764,722 -0.05(-0.96%)
Oct 04, 2018 5.635 5.671 5.552 5.552 724,048 -0.08(-1.47%)
Oct 03, 2018 5.659 5.682 5.635 5.635 518,809 -0.03(-0.52%)
Oct 02, 2018 5.647 5.671 5.629 5.665 450,161 +0.04(+0.63%)
Oct 01, 2018 5.629 5.682 5.629 5.629 513,808 +0.00(+0.00%)
Sep 28, 2018 5.617 5.641 5.605 5.629 638,785 +0.01(+0.21%)
Sep 27, 2018 5.611 5.623 5.599 5.617 580,976 +0.02(+0.42%)
Sep 26, 2018 5.617 5.629 5.588 5.593 1,023,645 -0.01(-0.21%)
Sep 25, 2018 5.641 5.641 5.599 5.605 364,684 -0.02(-0.42%)
Sep 24, 2018 5.635 5.647 5.593 5.629 569,751 -0.04(-0.63%)
Sep 21, 2018 5.677 5.682 5.647 5.665 437,995 -0.01(-0.10%)
Sep 20, 2018 5.623 5.671 5.615 5.671 589,294 +0.05(+0.84%)
Sep 19, 2018 5.593 5.629 5.587 5.623 677,170 +0.04(+0.64%)
Sep 18, 2018 5.558 5.617 5.558 5.588 605,078 +0.03(+0.53%)
Sep 17, 2018 5.582 5.592 5.546 5.558 584,936 -0.03(-0.53%)
Sep 14, 2018 5.570 5.599 5.558 5.588 593,772 +0.02(+0.32%)
Sep 13, 2018 5.593 5.605 5.570 5.570 421,777 +0.00(+0.07%)
Sep 12, 2018 5.589 5.607 5.560 5.566 451,066 -0.01(-0.21%)
Sep 11, 2018 5.566 5.601 5.560 5.578 451,649 +0.00(+0.00%)
Sep 10, 2018 5.578 5.589 5.566 5.578 375,486 +0.01(+0.21%)
Sep 07, 2018 5.583 5.595 5.548 5.566 551,151 -0.03(-0.53%)
Sep 06, 2018 5.589 5.601 5.554 5.595 956,465 +0.01(+0.11%)
Sep 05, 2018 5.595 5.601 5.579 5.589 350,344 -0.01(-0.11%)
Sep 04, 2018 5.589 5.607 5.560 5.595 702,156 +0.01(+0.11%)
Aug 31, 2018 5.589 5.589 5.589 0 -0.03(-0.53%)
Aug 30, 2018 5.619 5.625 5.583 5.619 605,539 -0.02(-0.31%)
Aug 29, 2018 5.595 5.642 5.595 5.637 528,443 +0.05(+0.95%)
Aug 28, 2018 5.589 5.637 5.578 5.583 689,768 +0.02(+0.32%)
Aug 27, 2018 5.613 5.637 5.566 5.566 717,339 -0.04(-0.63%)
Aug 24, 2018 5.595 5.613 5.583 5.601 305,818 +0.01(+0.21%)
Aug 23, 2018 5.595 5.595 5.578 5.589 236,041 +0.00(+0.00%)
Aug 22, 2018 5.578 5.595 5.572 5.589 317,948 +0.02(+0.32%)
Aug 21, 2018 5.589 5.607 5.572 5.572 511,320 -0.01(-0.11%)
Aug 20, 2018 5.583 5.601 5.554 5.578 539,810 +0.01(+0.11%)
Aug 17, 2018 5.548 5.595 5.548 5.572 508,963 +0.02(+0.32%)
Aug 16, 2018 5.513 5.560 5.510 5.554 501,990 +0.04(+0.75%)
Aug 15, 2018 5.501 5.519 5.477 5.513 499,208 -0.01(-0.11%)
Aug 14, 2018 5.513 5.530 5.501 5.519 462,155 +0.00(+0.07%)
Aug 13, 2018 5.491 5.520 5.491 5.515 479,298 +0.01(+0.21%)
Aug 10, 2018 5.497 5.520 5.479 5.503 444,930 -0.01(-0.21%)
Aug 09, 2018 5.520 5.550 5.515 5.515 580,685 +0.01(+0.21%)
Aug 08, 2018 5.532 5.532 5.503 5.503 378,818 -0.02(-0.32%)
Aug 07, 2018 5.509 5.532 5.503 5.520 620,957 +0.02(+0.43%)
Aug 06, 2018 5.462 5.503 5.450 5.497 530,595 +0.04(+0.75%)
Aug 03, 2018 5.491 5.497 5.444 5.456 1,107,302 -0.04(-0.75%)
Aug 02, 2018 5.491 5.497 5.468 5.497 400,612 -0.01(-0.21%)
Aug 01, 2018 5.503 5.514 5.485 5.509 524,101 +0.01(+0.11%)
Jul 31, 2018 5.479 5.506 5.468 5.503 657,895 +0.04(+0.75%)
Jul 30, 2018 5.468 5.473 5.444 5.462 541,386 +0.01(+0.22%)
Jul 27, 2018 5.444 5.465 5.432 5.450 468,087 +0.01(+0.22%)
Jul 26, 2018 5.438 5.450 5.415 5.438 1,224,635 -0.01(-0.22%)
Jul 25, 2018 5.462 5.462 5.421 5.450 713,112 -0.01(-0.21%)
Jul 24, 2018 5.462 5.479 5.444 5.462 572,343 +0.02(+0.43%)
Jul 23, 2018 5.426 5.438 5.409 5.438 539,547 +0.01(+0.22%)
Jul 20, 2018 5.403 5.432 5.397 5.426 427,681 +0.02(+0.33%)
Jul 19, 2018 5.397 5.421 5.397 5.409 642,064 +0.01(+0.22%)
Jul 18, 2018 5.409 5.421 5.391 5.397 547,558 -0.02(-0.33%)
Jul 17, 2018 5.362 5.415 5.362 5.415 463,641 +0.05(+0.99%)
Jul 16, 2018 5.362 5.374 5.350 5.362 347,845 -0.01(-0.11%)
Jul 13, 2018 5.356 5.374 5.356 5.368 430,439 +0.01(+0.18%)
Jul 12, 2018 5.329 5.364 5.323 5.358 1,343,146 +0.04(+0.66%)
Jul 11, 2018 5.305 5.335 5.305 5.323 501,356 +0.01(+0.11%)
Jul 10, 2018 5.311 5.329 5.295 5.317 839,736 +0.02(+0.44%)
Jul 09, 2018 5.317 5.317 5.294 5.294 1,469,350 +0.00(+0.00%)
Jul 06, 2018 5.300 5.317 5.294 5.294 826,698 -0.01(-0.11%)
Jul 05, 2018 5.340 5.370 5.300 5.300 780,394 -0.04(-0.77%)
Jul 03, 2018 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 02, 2018 5.305 5.346 5.300 5.340 437,463 -0.02(-0.44%)
Jun 29, 2018 5.381 5.352 5.364 827,944 +0.04(+0.66%)
Jun 28, 2018 5.270 5.340 5.264 5.329 1,137,611 +0.06(+1.11%)
Jun 27, 2018 5.300 5.340 5.270 5.270 526,458 -0.02(-0.44%)
Jun 26, 2018 5.288 5.323 5.282 5.294 400,518 +0.01(+0.11%)
Jun 25, 2018 5.335 5.335 5.276 5.288 712,290 -0.04(-0.77%)
Jun 22, 2018 5.311 5.364 5.311 5.329 545,382 +0.03(+0.55%)
Jun 21, 2018 5.340 5.346 5.294 5.300 538,959 -0.05(-0.98%)
Jun 20, 2018 5.352 5.364 5.335 5.352 318,292 +0.02(+0.44%)
Jun 19, 2018 5.311 5.334 5.300 5.329 558,302 +0.00(+0.00%)
Jun 18, 2018 5.352 5.364 5.323 5.329 677,863 -0.06(-1.08%)
Jun 15, 2018 5.387 5.352 5.387 535,022 +0.00(+0.00%)
Jun 14, 2018 5.422 5.428 5.381 5.387 501,330 -0.02(-0.36%)
Jun 13, 2018 5.412 5.430 5.401 5.407 737,453 +0.01(+0.11%)
Jun 12, 2018 5.407 5.418 5.395 5.401 698,085 +0.00(+0.00%)
Jun 11, 2018 5.383 5.407 5.378 5.401 704,006 +0.02(+0.43%)
Jun 08, 2018 5.366 5.378 5.360 5.378 458,933 +0.00(+0.00%)
Jun 07, 2018 5.372 5.386 5.360 5.378 631,685 +0.01(+0.22%)
Jun 06, 2018 5.366 5.366 596,053 +0.03(+0.54%)
Jun 05, 2018 5.331 5.337 5.308 5.337 472,937 +0.02(+0.33%)
Jun 04, 2018 5.348 5.348 5.314 5.319 467,059 -0.01(-0.22%)
Jun 01, 2018 5.348 5.354 5.308 5.331 957,691 +0.01(+0.11%)
May 31, 2018 5.319 5.337 5.308 5.325 795,216 +0.01(+0.11%)
May 30, 2018 5.308 5.360 5.296 5.319 1,177,481 +0.03(+0.66%)
May 29, 2018 5.319 5.324 5.261 5.285 642,104 -0.05(-0.87%)
May 25, 2018 5.331 5.331 5.331 0 -0.02(-0.33%)
May 24, 2018 5.354 5.366 5.337 5.348 566,896 -0.01(-0.11%)
May 23, 2018 5.360 5.383 5.348 5.354 631,445 -0.02(-0.32%)
May 22, 2018 5.372 5.387 5.366 5.372 598,283 +0.02(+0.43%)
May 21, 2018 5.319 5.354 5.319 5.348 710,814 +0.06(+1.21%)
May 18, 2018 5.314 5.325 5.279 5.285 1,282,358 -0.03(-0.55%)
May 17, 2018 5.372 5.380 5.302 5.314 874,756 -0.06(-1.08%)
May 16, 2018 5.360 5.378 5.360 5.372 478,431 +0.01(+0.22%)
May 15, 2018 5.325 5.360 5.314 5.360 1,464,451 +0.01(+0.11%)
May 14, 2018 5.308 5.369 5.308 5.354 820,196 +0.07(+1.39%)
May 11, 2018 5.310 5.333 5.263 5.281 973,794 -0.01(-0.22%)
May 10, 2018 5.234 5.304 5.234 5.292 905,661 +0.06(+1.22%)
May 09, 2018 5.200 5.234 5.188 5.229 637,708 +0.03(+0.67%)
May 08, 2018 5.194 5.205 5.161 5.194 704,786 +0.01(+0.22%)
May 07, 2018 5.188 5.200 5.171 5.182 995,873 +0.00(+0.00%)
May 04, 2018 5.119 5.194 5.084 5.182 1,799,516 +0.08(+1.47%)
May 03, 2018 5.101 5.107 5.032 5.107 710,212 +0.01(+0.11%)
May 02, 2018 5.136 5.148 5.101 5.101 586,280 -0.05(-1.01%)
May 01, 2018 5.171 5.171 5.110 5.153 563,816 -0.02(-0.34%)
Apr 30, 2018 5.211 5.229 5.165 5.171 1,300,991 +0.01(+0.11%)
Apr 27, 2018 5.171 5.171 5.142 5.165 568,858 +0.00(+0.00%)
Apr 26, 2018 5.130 5.165 5.129 5.165 564,229 +0.06(+1.13%)
Apr 25, 2018 5.090 5.119 5.061 5.107 377,011 +0.01(+0.23%)
Apr 24, 2018 5.136 5.142 5.067 5.096 703,232 -0.01(-0.23%)
Apr 23, 2018 5.130 5.142 5.096 5.107 703,968 +0.01(+0.23%)
Apr 20, 2018 5.142 5.142 5.090 5.096 605,460 -0.03(-0.56%)
Apr 19, 2018 5.130 5.144 5.113 5.124 548,624 -0.01(-0.11%)
Apr 18, 2018 5.148 5.153 5.124 5.130 605,992 -0.01(-0.23%)
Apr 17, 2018 5.142 5.165 5.130 5.142 900,542 +0.04(+0.79%)
Apr 16, 2018 5.119 5.129 5.090 5.101 709,427 +0.00(+0.00%)
Apr 13, 2018 5.119 5.130 5.078 5.101 451,317 -0.01(-0.15%)
Apr 12, 2018 5.109 5.138 5.098 5.109 711,130 +0.01(+0.23%)
Apr 11, 2018 5.080 5.115 5.070 5.098 551,983 +0.00(+0.00%)
Apr 10, 2018 5.080 5.109 5.069 5.098 679,879 +0.06(+1.26%)
Apr 09, 2018 5.023 5.190 5.011 5.034 711,690 +0.03(+0.57%)
Apr 06, 2018 5.086 5.098 4.977 5.005 848,996 -0.09(-1.81%)
Apr 05, 2018 5.057 5.098 5.040 5.098 677,830 +0.06(+1.14%)
Apr 04, 2018 4.913 5.046 4.913 5.040 1,565,286 +0.07(+1.39%)
Apr 03, 2018 4.925 4.977 4.908 4.971 1,359,442 +0.06(+1.29%)
Apr 02, 2018 5.011 5.017 4.885 4.908 2,223,242 -0.12(-2.29%)
Mar 29, 2018 5.023 5.023 5.023 0 +0.03(+0.58%)
Mar 28, 2018 4.971 5.020 4.965 4.994 1,079,515 +0.02(+0.46%)
Mar 27, 2018 5.023 5.080 4.948 4.971 1,136,082 -0.04(-0.80%)
Mar 26, 2018 5.017 5.046 4.982 5.011 1,559,464 +0.02(+0.35%)
Mar 23, 2018 5.075 5.088 4.988 4.994 1,182,685 -0.08(-1.59%)
Mar 22, 2018 5.155 5.155 5.063 5.075 1,047,955 -0.10(-1.89%)
Mar 21, 2018 5.161 5.184 5.144 5.172 573,668 +0.00(+0.00%)
Mar 20, 2018 5.155 5.190 5.149 5.172 738,545 +0.02(+0.45%)
Mar 19, 2018 5.178 5.181 5.103 5.149 710,824 -0.03(-0.67%)
Mar 16, 2018 5.184 5.207 5.184 5.184 701,765 +0.00(+0.00%)
Mar 15, 2018 5.213 5.239 5.178 5.184 595,839 -0.02(-0.33%)
Mar 14, 2018 5.259 5.264 5.201 5.201 467,826 -0.05(-1.02%)
Mar 13, 2018 5.295 5.312 5.232 5.255 820,437 -0.02(-0.43%)
Mar 12, 2018 5.312 5.318 5.266 5.278 1,080,047 -0.03(-0.65%)
Mar 09, 2018 5.255 5.323 5.243 5.312 880,991 +0.07(+1.42%)
Mar 08, 2018 5.209 5.238 5.198 5.238 493,909 +0.04(+0.77%)
Mar 07, 2018 5.202 5.198 544,210 -0.01(-0.22%)
Mar 06, 2018 5.209 5.220 5.175 5.209 631,910 +0.01(+0.22%)
Mar 05, 2018 5.112 5.203 5.100 5.198 733,247 +0.07(+1.45%)
Mar 02, 2018 5.089 5.140 5.072 5.123 805,230 +0.01(+0.22%)
Mar 01, 2018 5.220 5.220 5.100 5.112 874,076 -0.11(-2.08%)
Feb 28, 2018 5.238 5.255 5.209 5.220 931,624 -0.02(-0.33%)
Feb 27, 2018 5.283 5.289 5.226 5.238 647,205 -0.05(-0.87%)
Feb 26, 2018 5.255 5.289 5.249 5.283 463,354 +0.05(+0.87%)
Feb 23, 2018 5.209 5.243 5.203 5.238 440,516 +0.05(+0.88%)
Feb 22, 2018 5.215 5.226 5.171 5.192 530,318 -0.02(-0.33%)
Feb 21, 2018 5.209 5.249 5.209 5.209 340,166 +0.00(+0.00%)
Feb 20, 2018 5.226 5.249 5.192 5.209 581,723 -0.03(-0.65%)
Feb 16, 2018 5.243 5.243 5.243 0 -0.01(-0.22%)
Feb 15, 2018 5.232 5.261 5.215 5.255 618,078 +0.04(+0.77%)
Feb 14, 2018 5.140 5.220 5.129 5.215 658,183 +0.06(+1.18%)
Feb 13, 2018 5.119 5.159 5.085 5.154 562,590 +0.03(+0.56%)
Feb 12, 2018 5.102 5.142 5.074 5.125 860,613 +0.06(+1.24%)
Feb 09, 2018 5.034 5.074 4.920 5.063 1,339,111 +0.07(+1.37%)
Feb 08, 2018 5.171 5.171 4.988 4.994 1,222,449 -0.18(-3.41%)
Feb 07, 2018 5.148 5.216 5.148 5.171 893,305 +0.02(+0.33%)
Feb 06, 2018 4.977 5.159 4.960 5.154 1,888,940 +0.13(+2.61%)
Feb 05, 2018 5.239 5.268 4.573 5.023 4,011,789 -0.29(-5.47%)
Feb 02, 2018 5.381 5.410 5.285 5.313 828,043 -0.10(-1.89%)
Feb 01, 2018 5.393 5.427 5.381 5.416 713,581 +0.01(+0.21%)
Jan 31, 2018 5.387 5.427 5.376 5.404 943,201 +0.05(+0.96%)
Jan 30, 2018 5.433 5.433 5.353 5.353 1,004,538 -0.10(-1.78%)
Jan 29, 2018 5.461 5.490 5.433 5.450 803,963 -0.03(-0.52%)
Jan 26, 2018 5.490 5.495 5.461 5.478 591,143 +0.01(+0.10%)
Jan 25, 2018 5.455 5.484 5.450 5.473 636,721 +0.02(+0.31%)
Jan 24, 2018 5.438 5.467 5.427 5.455 946,322 +0.03(+0.63%)
Jan 23, 2018 5.387 5.427 5.381 5.421 626,301 +0.03(+0.63%)
Jan 22, 2018 5.381 5.404 5.376 5.387 640,338 +0.01(+0.21%)
Jan 19, 2018 5.359 5.399 5.347 5.376 726,611 +0.00(+0.00%)
Jan 18, 2018 5.376 5.381 5.342 5.376 758,922 -0.02(-0.32%)
Jan 17, 2018 5.381 5.399 5.359 5.393 923,827 +0.03(+0.64%)
Jan 16, 2018 5.410 5.438 5.359 5.359 1,170,184 -0.03(-0.53%)
Jan 12, 2018 5.387 5.387 5.387 0 +0.01(+0.18%)
Jan 11, 2018 5.355 5.389 5.353 5.378 710,704 +0.03(+0.64%)
Jan 10, 2018 5.332 5.355 5.315 5.344 808,726 +0.01(+0.11%)
Jan 09, 2018 5.315 5.344 5.306 5.338 593,477 +0.04(+0.75%)
Jan 08, 2018 5.293 5.310 5.291 5.298 527,732 +0.02(+0.32%)
Jan 05, 2018 5.281 5.298 5.259 5.281 705,950 +0.01(+0.11%)
Jan 04, 2018 5.247 5.287 5.242 5.276 717,507 +0.03(+0.65%)
Jan 03, 2018 5.242 5.253 5.213 5.242 643,069 +0.02(+0.33%)
Jan 02, 2018 5.242 5.242 5.230 5.225 938,282 -0.01(-0.11%)
Dec 29, 2017 5.230 5.230 5.230 0 +0.03(+0.54%)
Dec 28, 2017 5.219 5.219 5.179 5.202 590,200 +0.01(+0.11%)
Dec 27, 2017 5.162 5.202 5.162 5.196 577,916 +0.04(+0.77%)
Dec 26, 2017 5.191 5.196 5.157 5.157 381,422 -0.03(-0.55%)
Dec 22, 2017 5.185 5.196 5.174 5.185 502,087 +0.01(+0.22%)
Dec 21, 2017 5.168 5.185 5.168 5.174 622,832 +0.01(+0.11%)
Dec 20, 2017 5.179 5.196 5.168 5.168 646,865 -0.01(-0.22%)
Dec 19, 2017 5.168 5.185 5.157 5.179 520,599 +0.02(+0.33%)
Dec 18, 2017 5.162 5.202 5.157 5.162 1,330,542 +0.01(+0.22%)
Dec 15, 2017 5.145 5.174 5.145 5.151 672,251 -0.00(-0.04%)
Dec 14, 2017 5.198 5.198 5.142 5.153 566,935 -0.03(-0.65%)
Dec 13, 2017 5.175 5.204 5.175 5.187 503,498 +0.01(+0.11%)
Dec 12, 2017 5.164 5.187 5.158 5.181 568,089 +0.02(+0.44%)
Dec 11, 2017 5.130 5.158 5.130 5.158 610,956 +0.05(+0.88%)
Dec 08, 2017 5.125 5.147 5.096 5.113 667,570 -0.01(-0.11%)
Dec 07, 2017 5.125 5.142 5.108 5.119 503,516 +0.00(+0.00%)
Dec 06, 2017 5.147 5.158 5.125 591,830 +0.00(+0.00%)
Dec 05, 2017 5.142 5.158 5.136 5.158 493,242 +0.02(+0.44%)
Dec 04, 2017 5.170 5.170 5.136 5.136 877,695 -0.01(-0.11%)
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.