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 )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2022 7.765 7.899 7.727 7.890 716,734 +0.13(+1.72%)
Nov 29, 2022 7.731 7.790 7.685 7.757 452,065 +0.03(+0.32%)
Nov 28, 2022 7.731 7.773 7.715 7.731 333,923 -0.02(-0.22%)
Nov 25, 2022 7.723 7.782 7.723 7.748 148,004 -0.01(-0.11%)
Nov 23, 2022 7.723 7.782 7.694 7.757 421,317 +0.06(+0.76%)
Nov 22, 2022 7.648 7.706 7.627 7.698 347,460 +0.10(+1.32%)
Nov 21, 2022 7.631 7.631 7.541 7.598 326,631 -0.04(-0.55%)
Nov 18, 2022 7.581 7.648 7.564 7.640 488,363 +0.15(+2.01%)
Nov 17, 2022 7.514 7.573 7.414 7.489 753,742 -0.06(-0.78%)
Nov 16, 2022 7.623 7.631 7.506 7.548 581,793 -0.11(-1.42%)
Nov 15, 2022 7.757 7.765 7.589 7.656 694,937 -0.03(-0.43%)
Nov 14, 2022 7.698 7.765 7.690 7.690 360,784 -0.05(-0.69%)
Nov 11, 2022 7.760 7.793 7.694 7.743 423,955 -0.02(-0.21%)
Nov 10, 2022 7.660 7.776 7.602 7.760 603,344 +0.29(+3.89%)
Nov 09, 2022 7.552 7.581 7.423 7.469 509,901 -0.15(-1.96%)
Nov 08, 2022 7.610 7.660 7.527 7.618 488,297 +0.04(+0.55%)
Nov 07, 2022 7.469 7.598 7.419 7.577 712,534 +0.16(+2.13%)
Nov 04, 2022 7.411 7.502 7.317 7.419 526,889 +0.11(+1.48%)
Nov 03, 2022 7.319 7.377 7.228 7.311 574,554 -0.07(-1.01%)
Nov 02, 2022 7.519 7.369 7.386 512,168 -0.13(-1.77%)
Nov 01, 2022 7.469 7.535 7.419 7.519 785,518 +0.11(+1.46%)
Oct 31, 2022 7.344 7.427 7.303 7.411 624,713 +0.08(+1.13%)
Oct 28, 2022 7.269 7.344 7.236 7.328 430,323 +0.07(+1.03%)
Oct 27, 2022 7.328 7.386 7.235 7.253 457,177 -0.02(-0.34%)
Oct 26, 2022 7.278 7.336 7.261 7.278 418,105 -0.02(-0.34%)
Oct 25, 2022 7.195 7.303 7.186 7.303 263,408 +0.13(+1.85%)
Oct 24, 2022 7.120 7.186 7.083 7.170 430,472 +0.10(+1.41%)
Oct 21, 2022 6.970 7.070 6.929 7.070 343,068 +0.12(+1.79%)
Oct 20, 2022 6.987 7.058 6.912 6.945 350,261 -0.06(-0.83%)
Oct 19, 2022 7.029 7.099 6.987 7.004 424,145 -0.02(-0.35%)
Oct 18, 2022 7.053 7.087 6.970 7.029 373,493 +0.10(+1.44%)
Oct 17, 2022 6.987 7.045 6.925 6.929 509,405 +0.03(+0.48%)
Oct 14, 2022 7.161 7.161 6.871 6.896 443,350 -0.17(-2.47%)
Oct 13, 2022 6.721 7.070 6.646 7.070 1,104,370 +0.26(+3.86%)
Oct 12, 2022 6.766 6.865 6.746 6.807 623,089 +0.07(+0.98%)
Oct 11, 2022 6.725 6.832 6.675 6.741 542,694 +0.02(+0.37%)
Oct 10, 2022 6.766 6.803 6.704 6.717 337,833 -0.05(-0.73%)
Oct 07, 2022 6.840 6.898 6.725 6.766 604,409 -0.15(-2.15%)
Oct 06, 2022 6.997 7.018 6.915 6.915 409,421 -0.13(-1.87%)
Oct 05, 2022 7.047 7.088 6.960 7.047 578,670 -0.05(-0.70%)
Oct 04, 2022 6.923 7.113 6.915 7.096 438,943 +0.26(+3.74%)
Oct 03, 2022 6.774 6.857 6.700 6.840 761,476 +0.15(+2.22%)
Sep 30, 2022 6.717 6.857 6.692 6.692 1,270,633 -0.03(-0.49%)
Sep 29, 2022 6.799 6.823 6.638 6.725 733,259 -0.16(-2.28%)
Sep 28, 2022 6.733 6.902 6.692 6.882 573,012 +0.13(+1.96%)
Sep 27, 2022 6.700 6.783 6.651 6.750 1,038,198 +0.08(+1.24%)
Sep 26, 2022 6.865 6.882 6.626 6.667 1,102,258 -0.26(-3.69%)
Sep 23, 2022 7.088 7.088 6.840 6.923 847,021 -0.17(-2.44%)
Sep 22, 2022 7.203 7.220 7.078 7.096 434,331 -0.12(-1.60%)
Sep 21, 2022 7.368 7.393 7.195 7.212 620,038 -0.12(-1.58%)
Sep 20, 2022 7.426 7.430 7.311 7.327 444,533 -0.15(-1.99%)
Sep 19, 2022 7.393 7.492 7.368 7.476 398,735 +0.02(+0.22%)
Sep 16, 2022 7.443 7.480 7.401 7.459 390,832 -0.12(-1.52%)
Sep 15, 2022 7.534 7.587 7.500 7.575 406,724 +0.04(+0.55%)
Sep 14, 2022 7.476 7.558 7.439 7.534 594,646 +0.08(+1.06%)
Sep 13, 2022 7.717 7.725 7.454 7.454 1,155,290 -0.37(-4.72%)
Sep 12, 2022 7.807 7.864 7.786 7.823 370,132 +0.03(+0.42%)
Sep 09, 2022 7.684 7.799 7.684 7.790 380,923 +0.13(+1.71%)
Sep 08, 2022 7.618 7.659 7.565 7.659 579,612 +0.04(+0.54%)
Sep 07, 2022 7.626 7.708 7.577 7.618 450,617 +0.00(+0.00%)
Sep 06, 2022 7.684 7.684 7.589 7.618 596,371 -0.05(-0.64%)
Sep 02, 2022 7.758 7.807 7.646 7.667 268,602 -0.07(-0.85%)
Sep 01, 2022 7.700 7.749 7.635 7.733 350,265 -0.01(-0.11%)
Aug 31, 2022 7.766 7.782 7.708 7.741 532,225 +0.04(+0.53%)
Aug 30, 2022 7.749 7.762 7.643 7.700 546,111 +0.00(+0.00%)
Aug 29, 2022 7.684 7.794 7.667 7.700 635,863 -0.03(-0.42%)
Aug 26, 2022 7.848 7.881 7.733 7.733 394,230 -0.10(-1.26%)
Aug 25, 2022 7.807 7.831 7.774 7.831 297,819 +0.04(+0.53%)
Aug 24, 2022 7.749 7.790 7.729 7.790 294,919 +0.07(+0.85%)
Aug 23, 2022 7.766 7.774 7.700 7.725 387,676 -0.04(-0.53%)
Aug 22, 2022 7.774 7.782 7.725 7.766 335,096 -0.04(-0.53%)
Aug 19, 2022 7.799 7.823 7.766 7.807 367,793 -0.05(-0.63%)
Aug 18, 2022 7.897 7.909 7.848 7.856 295,730 -0.02(-0.21%)
Aug 17, 2022 7.913 7.938 7.840 7.872 403,291 -0.07(-0.83%)
Aug 16, 2022 7.872 7.979 7.856 7.938 467,942 +0.03(+0.41%)
Aug 15, 2022 7.954 7.963 7.901 7.905 538,660 -0.06(-0.72%)
Aug 12, 2022 7.856 7.963 7.856 7.963 427,232 +0.12(+1.53%)
Aug 11, 2022 7.859 7.940 7.803 7.843 555,122 -0.01(-0.10%)
Aug 10, 2022 7.859 7.875 7.810 7.851 550,586 +0.07(+0.94%)
Aug 09, 2022 7.777 7.794 7.680 7.777 543,720 +0.00(+0.00%)
Aug 08, 2022 7.753 7.810 7.717 7.777 364,111 +0.07(+0.85%)
Aug 05, 2022 7.688 7.773 7.663 7.712 585,746 -0.05(-0.63%)
Aug 04, 2022 7.851 7.851 7.745 7.761 550,765 -0.07(-0.83%)
Aug 03, 2022 7.786 7.835 7.741 7.826 421,469 +0.09(+1.16%)
Aug 02, 2022 7.826 7.851 7.729 7.737 632,415 -0.10(-1.25%)
Aug 01, 2022 7.802 7.835 7.769 7.835 576,006 +0.01(+0.10%)
Jul 29, 2022 7.949 8.022 7.802 7.826 857,833 -0.09(-1.13%)
Jul 28, 2022 7.867 7.916 7.761 7.916 584,107 +0.07(+0.94%)
Jul 27, 2022 7.712 7.859 7.692 7.843 490,318 +0.20(+2.56%)
Jul 26, 2022 7.663 7.688 7.606 7.647 383,413 -0.04(-0.52%)
Jul 25, 2022 7.655 7.720 7.655 7.687 335,944 +0.05(+0.63%)
Jul 22, 2022 7.737 7.753 7.606 7.639 449,514 -0.07(-0.95%)
Jul 21, 2022 7.712 7.786 7.647 7.712 747,710 -0.01(-0.11%)
Jul 20, 2022 7.549 7.737 7.512 7.720 982,194 +0.19(+2.49%)
Jul 19, 2022 7.394 7.533 7.394 7.533 367,267 +0.19(+2.55%)
Jul 18, 2022 7.370 7.439 7.337 7.345 554,437 -0.01(-0.11%)
Jul 15, 2022 7.313 7.429 7.296 7.354 621,016 +0.07(+1.01%)
Jul 14, 2022 7.264 7.280 7.207 7.280 409,025 -0.05(-0.71%)
Jul 13, 2022 7.300 7.381 7.267 7.332 526,940 -0.05(-0.66%)
Jul 12, 2022 7.397 7.462 7.332 7.381 478,116 -0.03(-0.44%)
Jul 11, 2022 7.389 7.429 7.341 7.413 444,924 +0.03(+0.44%)
Jul 08, 2022 7.373 7.429 7.356 7.381 299,808 -0.01(-0.11%)
Jul 07, 2022 7.340 7.389 7.308 7.389 448,582 +0.05(+0.66%)
Jul 06, 2022 7.219 7.352 7.219 7.340 533,675 +0.11(+1.46%)
Jul 05, 2022 7.211 7.259 7.138 7.235 518,691 -0.05(-0.67%)
Jul 01, 2022 7.138 7.292 7.138 7.284 385,768 +0.13(+1.81%)
Jun 30, 2022 7.267 7.292 7.146 7.154 1,449,852 -0.13(-1.78%)
Jun 29, 2022 7.324 7.348 7.243 7.284 531,877 -0.02(-0.33%)
Jun 28, 2022 7.332 7.413 7.259 7.308 591,561 +0.02(+0.33%)
Jun 27, 2022 7.340 7.385 7.255 7.284 401,654 -0.03(-0.44%)
Jun 24, 2022 7.178 7.348 7.178 7.316 433,123 +0.17(+2.38%)
Jun 23, 2022 7.146 7.170 7.069 7.146 425,944 +0.02(+0.23%)
Jun 22, 2022 7.113 7.211 7.105 7.130 474,613 -0.03(-0.45%)
Jun 21, 2022 7.162 7.259 7.154 7.162 658,556 +0.06(+0.80%)
Jun 17, 2022 7.113 7.194 7.049 7.105 506,278 +0.01(+0.11%)
Jun 16, 2022 7.243 7.247 7.020 7.097 882,052 -0.25(-3.42%)
Jun 15, 2022 7.292 7.381 7.219 7.348 693,992 +0.11(+1.45%)
Jun 14, 2022 7.356 7.381 7.170 7.243 732,490 -0.08(-1.15%)
Jun 13, 2022 7.520 7.520 7.299 7.327 801,271 -0.31(-4.11%)
Jun 10, 2022 7.673 7.698 7.539 7.641 668,226 -0.09(-1.15%)
Jun 09, 2022 7.810 7.840 7.706 7.730 464,295 -0.08(-1.03%)
Jun 08, 2022 7.818 7.867 7.786 7.810 507,987 -0.03(-0.41%)
Jun 07, 2022 7.730 7.842 7.714 7.842 346,890 +0.09(+1.14%)
Jun 06, 2022 7.778 7.810 7.722 7.754 462,366 +0.04(+0.52%)
Jun 03, 2022 7.762 7.778 7.698 7.714 514,095 -0.07(-0.93%)
Jun 02, 2022 7.754 7.818 7.730 7.786 894,568 +0.03(+0.42%)
Jun 01, 2022 7.826 7.843 7.681 7.754 770,579 -0.02(-0.21%)
May 31, 2022 7.834 7.856 7.738 7.770 1,071,887 +0.00(+0.00%)
May 27, 2022 7.689 7.778 7.681 7.770 517,227 +0.12(+1.58%)
May 26, 2022 7.504 7.689 7.488 7.649 469,003 +0.18(+2.37%)
May 25, 2022 7.392 7.488 7.376 7.472 405,292 +0.08(+1.09%)
May 24, 2022 7.392 7.416 7.303 7.392 405,333 -0.01(-0.11%)
May 23, 2022 7.335 7.448 7.327 7.400 548,378 +0.13(+1.77%)
May 20, 2022 7.367 7.375 7.186 7.271 618,921 -0.02(-0.33%)
May 19, 2022 7.295 7.335 7.206 7.295 869,834 -0.03(-0.44%)
May 18, 2022 7.480 7.480 7.291 7.327 580,835 -0.19(-2.47%)
May 17, 2022 7.408 7.520 7.408 7.512 445,751 +0.17(+2.30%)
May 16, 2022 7.343 7.391 7.287 7.343 543,266 +0.00(+0.00%)
May 13, 2022 7.222 7.375 7.222 7.343 663,942 +0.18(+2.54%)
May 12, 2022 7.169 7.193 7.049 7.161 970,792 -0.02(-0.33%)
May 11, 2022 7.209 7.361 7.161 7.185 740,706 -0.03(-0.44%)
May 10, 2022 7.369 7.413 7.189 7.217 790,074 -0.06(-0.77%)
May 09, 2022 7.401 7.421 7.265 7.273 895,318 -0.20(-2.68%)
May 06, 2022 7.481 7.545 7.405 7.473 874,932 -0.02(-0.32%)
May 05, 2022 7.641 7.641 7.428 7.497 704,195 -0.18(-2.29%)
May 04, 2022 7.585 7.689 7.481 7.673 907,758 +0.14(+1.80%)
May 03, 2022 7.449 7.617 7.429 7.537 1,059,379 +0.14(+1.84%)
May 02, 2022 7.377 7.449 7.249 7.401 1,075,807 +0.01(+0.11%)
Apr 29, 2022 7.569 7.577 7.385 7.393 722,713 -0.18(-2.43%)
Apr 28, 2022 7.505 7.581 7.441 7.577 483,210 +0.14(+1.83%)
Apr 27, 2022 7.433 7.537 7.421 7.441 633,905 +0.02(+0.32%)
Apr 26, 2022 7.577 7.593 7.417 7.417 566,430 -0.18(-2.32%)
Apr 25, 2022 7.601 7.607 7.457 7.593 828,912 -0.02(-0.32%)
Apr 22, 2022 7.793 7.801 7.609 7.617 581,087 -0.16(-2.06%)
Apr 21, 2022 7.913 7.957 7.761 7.777 507,960 -0.09(-1.12%)
Apr 20, 2022 7.873 7.897 7.825 7.865 613,206 +0.04(+0.51%)
Apr 19, 2022 7.745 7.841 7.745 7.825 532,377 +0.08(+1.03%)
Apr 18, 2022 7.681 7.765 7.681 7.745 513,819 +0.08(+1.04%)
Apr 14, 2022 7.793 7.865 7.665 7.665 616,227 -0.09(-1.14%)
Apr 13, 2022 7.753 7.829 7.753 7.753 345,885 -0.00(-0.04%)
Apr 12, 2022 7.796 7.836 7.716 7.756 519,631 +0.00(+0.00%)
Apr 11, 2022 7.812 7.852 7.740 7.756 427,242 -0.06(-0.71%)
Apr 08, 2022 7.756 7.820 7.748 7.812 378,492 +0.06(+0.72%)
Apr 07, 2022 7.748 7.796 7.645 7.756 440,176 +0.02(+0.21%)
Apr 06, 2022 7.764 7.788 7.693 7.740 582,625 -0.08(-1.02%)
Apr 05, 2022 7.796 7.860 7.772 7.820 646,859 +0.00(+0.00%)
Apr 04, 2022 7.923 7.955 7.796 7.820 532,945 -0.10(-1.31%)
Apr 01, 2022 7.915 7.939 7.824 7.923 505,557 +0.05(+0.61%)
Mar 31, 2022 7.963 7.974 7.860 7.876 1,079,329 -0.04(-0.50%)
Mar 30, 2022 7.899 7.915 7.848 7.915 439,891 +0.02(+0.30%)
Mar 29, 2022 7.820 7.911 7.812 7.891 680,353 +0.10(+1.22%)
Mar 28, 2022 7.788 7.804 7.716 7.796 388,991 +0.01(+0.10%)
Mar 25, 2022 7.828 7.868 7.740 7.788 454,262 -0.02(-0.31%)
Mar 24, 2022 7.796 7.820 7.764 7.812 358,837 +0.06(+0.72%)
Mar 23, 2022 7.780 7.796 7.740 7.756 349,560 -0.02(-0.31%)
Mar 22, 2022 7.732 7.844 7.732 7.780 585,794 +0.10(+1.24%)
Mar 21, 2022 7.708 7.734 7.649 7.685 395,737 -0.02(-0.31%)
Mar 18, 2022 7.716 7.716 7.633 7.708 464,345 -0.01(-0.10%)
Mar 17, 2022 7.581 7.716 7.533 7.716 476,533 +0.14(+1.78%)
Mar 16, 2022 7.478 7.597 7.430 7.581 1,098,208 +0.16(+2.14%)
Mar 15, 2022 7.366 7.438 7.347 7.422 725,514 +0.14(+1.86%)
Mar 14, 2022 7.327 7.446 7.263 7.287 807,121 -0.02(-0.26%)
Mar 11, 2022 7.440 7.448 7.302 7.306 583,313 -0.07(-0.96%)
Mar 10, 2022 7.361 7.401 7.290 7.377 722,160 -0.04(-0.53%)
Mar 09, 2022 7.361 7.460 7.361 7.417 529,406 +0.18(+2.51%)
Mar 08, 2022 7.258 7.365 7.195 7.235 1,283,075 -0.01(-0.11%)
Mar 07, 2022 7.385 7.412 7.235 7.243 1,059,913 -0.17(-2.24%)
Mar 04, 2022 7.535 7.567 7.401 7.409 2,437,183 -0.25(-3.30%)
Mar 03, 2022 7.709 7.709 7.598 7.662 571,688 -0.02(-0.21%)
Mar 02, 2022 7.551 7.709 7.551 7.677 652,394 +0.13(+1.68%)
Mar 01, 2022 7.606 7.654 7.476 7.551 958,223 -0.11(-1.44%)
Feb 28, 2022 7.670 7.709 7.535 7.662 875,650 -0.07(-0.92%)
Feb 25, 2022 7.496 7.733 7.575 7.733 976,956 +0.28(+3.71%)
Feb 24, 2022 7.235 7.460 7.163 7.456 1,728,230 +0.03(+0.43%)
Feb 23, 2022 7.543 7.583 7.417 7.424 758,294 -0.07(-0.95%)
Feb 22, 2022 7.614 7.662 7.417 7.496 1,239,886 -0.20(-2.57%)
Feb 18, 2022 7.693 0 -0.02(-0.21%)
Feb 17, 2022 7.804 7.818 7.670 7.709 490,606 -0.11(-1.42%)
Feb 16, 2022 7.788 7.843 7.741 7.820 497,760 +0.03(+0.41%)
Feb 15, 2022 7.788 7.828 7.762 7.788 457,751 +0.07(+0.92%)
Feb 14, 2022 7.788 7.804 7.693 7.717 772,668 -0.06(-0.71%)
Feb 11, 2022 7.906 7.926 7.741 7.772 714,673 -0.11(-1.40%)
Feb 10, 2022 7.914 7.977 7.827 7.882 887,942 -0.08(-0.99%)
Feb 09, 2022 7.906 7.977 7.898 7.961 533,387 +0.09(+1.20%)
Feb 08, 2022 7.749 7.867 7.733 7.867 846,438 +0.13(+1.73%)
Feb 07, 2022 7.796 7.804 7.702 7.733 502,039 -0.02(-0.20%)
Feb 04, 2022 7.717 7.796 7.674 7.749 560,328 +0.05(+0.61%)
Feb 03, 2022 7.796 7.694 7.702 508,423 -0.13(-1.71%)
Feb 02, 2022 7.820 7.843 7.780 7.835 456,772 +0.05(+0.61%)
Feb 01, 2022 7.709 7.804 7.686 7.788 635,800 +0.09(+1.23%)
Jan 31, 2022 7.646 7.694 7.694 743,718 +0.08(+1.03%)
Jan 28, 2022 7.528 7.615 7.426 7.615 839,900 +0.12(+1.57%)
Jan 27, 2022 7.544 7.666 7.469 7.497 729,669 -0.01(-0.10%)
Jan 26, 2022 7.576 7.623 7.418 7.505 783,686 +0.06(+0.74%)
Jan 25, 2022 7.410 7.521 7.285 7.450 1,259,013 -0.09(-1.25%)
Jan 24, 2022 7.481 7.552 7.076 7.544 2,294,762 -0.04(-0.52%)
Jan 21, 2022 7.741 7.749 7.481 7.584 2,686,806 -0.20(-2.63%)
Jan 20, 2022 7.875 7.922 7.741 7.788 1,017,586 -0.07(-0.90%)
Jan 19, 2022 7.914 7.945 7.827 7.859 742,287 -0.03(-0.40%)
Jan 18, 2022 7.945 7.953 7.851 7.890 805,117 -0.09(-1.18%)
Jan 14, 2022 7.985 0 -0.02(-0.29%)
Jan 13, 2022 8.158 8.177 8.008 8.008 668,443 -0.16(-1.93%)
Jan 12, 2022 8.103 8.181 8.080 8.166 703,276 +0.11(+1.36%)
Jan 11, 2022 8.001 8.072 7.970 8.056 755,354 +0.09(+1.08%)
Jan 10, 2022 7.923 8.001 7.884 7.970 708,228 +0.05(+0.59%)
Jan 07, 2022 7.970 8.017 7.923 7.923 597,546 -0.02(-0.20%)
Jan 06, 2022 7.923 7.978 7.876 7.939 746,643 +0.02(+0.20%)
Jan 05, 2022 8.025 8.080 7.923 7.923 756,364 -0.08(-0.98%)
Jan 04, 2022 7.993 8.103 7.954 8.001 883,191 +0.06(+0.79%)
Jan 03, 2022 7.946 8.009 7.884 7.939 1,140,557 +0.05(+0.60%)
Dec 31, 2021 8.009 8.095 7.892 7.892 1,977,043 -0.05(-0.69%)
Dec 30, 2021 7.931 7.978 7.892 7.946 655,860 +0.04(+0.50%)
Dec 29, 2021 7.782 7.943 7.774 7.907 935,223 +0.14(+1.81%)
Dec 28, 2021 7.774 7.798 7.755 7.766 297,815 +0.01(+0.10%)
Dec 27, 2021 7.759 7.790 7.727 7.759 348,644 +0.05(+0.61%)
Dec 23, 2021 7.649 7.727 7.649 7.712 414,881 +0.09(+1.23%)
Dec 22, 2021 7.578 7.618 7.539 7.618 438,026 +0.07(+0.93%)
Dec 21, 2021 7.398 7.547 7.391 7.547 484,432 +0.21(+2.88%)
Dec 20, 2021 7.430 7.461 7.304 7.336 865,932 -0.16(-2.19%)
Dec 17, 2021 7.594 7.600 7.430 7.500 571,195 -0.12(-1.54%)
Dec 16, 2021 7.657 7.680 7.578 7.618 640,233 +0.09(+1.13%)
Dec 15, 2021 7.510 7.540 7.445 7.532 508,471 +0.05(+0.71%)
Dec 14, 2021 7.434 7.512 7.419 7.479 570,716 +0.04(+0.51%)
Dec 13, 2021 7.457 7.457 7.381 7.441 543,934 +0.01(+0.10%)
Dec 10, 2021 7.540 7.563 7.411 7.434 733,973 -0.09(-1.21%)
Dec 09, 2021 7.555 7.555 7.510 7.525 410,908 -0.02(-0.30%)
Dec 08, 2021 7.570 7.578 7.525 7.548 476,703 +0.05(+0.71%)
Dec 07, 2021 7.540 7.608 7.479 7.495 637,644 +0.07(+0.92%)
Dec 06, 2021 7.351 7.449 7.328 7.426 665,686 +0.11(+1.55%)
Dec 03, 2021 7.411 7.449 7.279 7.313 506,297 -0.07(-0.92%)
Dec 02, 2021 7.275 7.396 7.275 7.381 361,170 +0.12(+1.67%)
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.