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 Debt Fund, Inc.
(NY:
MSD
)
7.290
+0.070 (+0.97%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 28, 2023
5.755
5.844
5.755
5.755
56,019
-0.02(-0.31%)
Apr 27, 2023
5.782
5.853
5.764
5.773
51,720
-0.01(-0.15%)
Apr 26, 2023
5.755
5.800
5.720
5.782
45,474
+0.05(+0.93%)
Apr 25, 2023
5.720
5.906
5.684
5.729
63,410
+0.00(+0.00%)
Apr 24, 2023
5.800
5.800
5.729
5.729
16,448
-0.04(-0.62%)
Apr 21, 2023
5.764
5.773
5.755
5.764
40,926
+0.02(+0.31%)
Apr 20, 2023
5.746
5.773
5.733
5.746
36,541
+0.00(+0.00%)
Apr 19, 2023
5.755
5.769
5.725
5.746
46,648
-0.01(-0.15%)
Apr 18, 2023
5.809
5.862
5.743
5.755
55,877
-0.02(-0.31%)
Apr 17, 2023
5.835
5.906
5.773
5.773
44,017
-0.02(-0.31%)
Apr 14, 2023
5.871
6.057
5.773
5.791
78,945
-0.04(-0.76%)
Apr 13, 2023
5.800
5.909
5.782
5.835
56,264
+0.01(+0.15%)
Apr 12, 2023
5.800
5.835
5.773
5.826
73,390
+0.11(+1.86%)
Apr 11, 2023
5.702
5.791
5.702
5.720
34,975
-0.01(-0.16%)
Apr 10, 2023
5.729
5.729
5.675
5.729
60,354
+0.02(+0.31%)
Apr 06, 2023
5.764
5.764
5.711
5.711
30,829
-0.03(-0.46%)
Apr 05, 2023
5.853
5.853
5.738
5.738
40,997
-0.12(-1.97%)
Apr 04, 2023
5.853
5.880
5.809
5.853
75,304
+0.04(+0.76%)
Apr 03, 2023
5.746
5.818
5.746
5.809
39,786
+0.09(+1.55%)
Mar 31, 2023
5.773
5.791
5.720
5.720
81,027
-0.04(-0.77%)
Mar 30, 2023
5.746
5.809
5.648
5.764
118,201
+0.08(+1.37%)
Mar 29, 2023
5.652
5.738
5.652
5.687
39,387
+0.09(+1.55%)
Mar 28, 2023
5.721
5.721
5.600
5.600
48,019
-0.08(-1.37%)
Mar 27, 2023
5.635
5.748
5.635
5.678
58,475
+0.05(+0.92%)
Mar 24, 2023
5.721
5.730
5.626
5.626
29,637
-0.08(-1.37%)
Mar 23, 2023
5.721
5.721
5.687
5.704
63,029
+0.00(+0.00%)
Mar 22, 2023
5.695
5.756
5.643
5.704
65,079
+0.03(+0.61%)
Mar 21, 2023
5.609
5.669
5.600
5.669
22,946
+0.08(+1.40%)
Mar 20, 2023
5.609
5.685
5.591
5.591
28,024
-0.02(-0.31%)
Mar 17, 2023
5.643
5.730
5.609
5.609
36,216
-0.02(-0.31%)
Mar 16, 2023
5.600
5.687
5.596
5.626
29,640
+0.00(+0.00%)
Mar 15, 2023
5.626
5.669
5.591
5.626
31,446
+0.00(+0.00%)
Mar 14, 2023
5.635
5.734
5.548
5.626
32,185
+0.02(+0.31%)
Mar 13, 2023
5.730
5.765
5.609
5.609
40,800
-0.13(-2.27%)
Mar 10, 2023
5.747
5.817
5.730
5.739
95,421
+0.00(+0.00%)
Mar 09, 2023
5.773
5.773
5.730
5.739
67,094
-0.01(-0.15%)
Mar 08, 2023
5.687
5.765
5.687
5.747
51,104
+0.08(+1.38%)
Mar 07, 2023
5.713
5.721
5.643
5.669
61,482
-0.02(-0.30%)
Mar 06, 2023
5.652
5.721
5.652
5.687
69,179
+0.03(+0.61%)
Mar 03, 2023
5.626
5.711
5.609
5.652
96,804
+0.01(+0.15%)
Mar 02, 2023
5.669
5.687
5.617
5.643
75,140
-0.04(-0.76%)
Mar 01, 2023
5.678
5.730
5.678
5.687
56,351
+0.00(+0.00%)
Feb 28, 2023
5.713
5.730
5.687
5.687
59,101
-0.07(-1.20%)
Feb 27, 2023
5.713
5.756
5.695
5.756
51,052
+0.09(+1.53%)
Feb 24, 2023
5.661
5.694
5.661
5.669
34,962
-0.06(-1.06%)
Feb 23, 2023
5.713
5.781
5.704
5.730
36,227
+0.05(+0.92%)
Feb 22, 2023
5.669
5.756
5.669
5.678
44,097
+0.00(+0.00%)
Feb 21, 2023
5.782
5.782
5.678
5.678
43,310
-0.16(-2.67%)
Feb 17, 2023
5.817
5.886
5.817
5.834
19,378
+0.02(+0.30%)
Feb 16, 2023
5.843
5.895
5.817
5.817
52,357
-0.03(-0.59%)
Feb 15, 2023
5.912
5.912
5.841
5.851
47,901
-0.08(-1.32%)
Feb 14, 2023
5.912
5.955
5.909
5.929
47,234
+0.02(+0.29%)
Feb 13, 2023
5.903
5.947
5.886
5.912
49,953
+0.01(+0.15%)
Feb 10, 2023
5.947
5.964
5.903
5.903
11,619
-0.04(-0.73%)
Feb 09, 2023
6.007
6.037
5.947
5.947
28,635
-0.03(-0.44%)
Feb 08, 2023
5.981
6.007
5.973
5.973
32,475
-0.01(-0.14%)
Feb 07, 2023
5.912
6.016
5.912
5.981
95,871
+0.02(+0.29%)
Feb 06, 2023
6.007
6.016
5.955
5.964
51,449
-0.05(-0.86%)
Feb 03, 2023
6.016
6.068
5.929
6.016
54,469
-0.04(-0.72%)
Feb 02, 2023
6.077
6.129
6.059
6.059
150,536
-0.01(-0.21%)
Feb 01, 2023
6.042
6.085
6.033
6.072
68,459
+0.04(+0.65%)
Jan 31, 2023
5.999
6.059
5.999
6.033
54,946
+0.06(+1.02%)
Jan 30, 2023
6.007
6.059
5.964
5.973
55,745
-0.05(-0.86%)
Jan 27, 2023
6.007
6.059
6.007
6.025
77,551
+0.01(+0.14%)
Jan 26, 2023
6.033
6.046
5.955
6.016
38,845
+0.00(+0.00%)
Jan 25, 2023
6.059
6.068
6.007
6.016
82,491
-0.06(-1.00%)
Jan 24, 2023
6.033
6.077
5.999
6.077
69,674
+0.04(+0.72%)
Jan 23, 2023
6.042
6.051
6.007
6.033
52,478
+0.03(+0.43%)
Jan 20, 2023
5.964
6.025
5.947
6.007
50,567
+0.01(+0.14%)
Jan 19, 2023
6.033
6.033
5.981
5.999
21,810
-0.01(-0.14%)
Jan 18, 2023
6.051
6.094
5.958
6.007
101,651
+0.01(+0.14%)
Jan 17, 2023
5.999
6.016
5.947
5.999
89,372
+0.03(+0.44%)
Jan 13, 2023
5.964
6.022
5.938
5.973
66,898
+0.00(+0.00%)
Jan 12, 2023
5.921
5.981
5.864
5.973
46,006
+0.10(+1.77%)
Jan 11, 2023
5.834
5.882
5.834
5.869
64,387
+0.08(+1.35%)
Jan 10, 2023
5.817
5.903
5.782
5.791
58,679
-0.02(-0.30%)
Jan 09, 2023
5.773
5.843
5.773
5.808
64,439
+0.04(+0.75%)
Jan 06, 2023
5.678
5.791
5.678
5.765
32,975
+0.11(+1.99%)
Jan 05, 2023
5.687
5.695
5.643
5.652
33,256
-0.10(-1.66%)
Jan 04, 2023
5.739
5.782
5.678
5.747
38,979
+0.06(+1.07%)
Jan 03, 2023
5.678
5.704
5.617
5.687
49,772
+0.02(+0.31%)
Dec 30, 2022
5.582
5.678
5.548
5.669
99,523
+0.07(+1.24%)
Dec 29, 2022
5.565
5.626
5.565
5.600
61,600
+0.07(+1.25%)
Dec 28, 2022
5.504
5.617
5.504
5.530
105,032
+0.03(+0.47%)
Dec 27, 2022
5.582
5.598
5.504
5.504
148,038
-0.07(-1.24%)
Dec 23, 2022
5.556
5.643
5.556
5.574
122,900
+0.02(+0.31%)
Dec 22, 2022
5.556
5.582
5.539
5.556
59,657
-0.02(-0.31%)
Dec 21, 2022
5.539
5.660
5.539
5.574
92,785
+0.00(+0.00%)
Dec 20, 2022
5.626
5.633
5.565
5.574
58,809
-0.08(-1.38%)
Dec 19, 2022
5.652
5.713
5.617
5.652
87,176
-0.01(-0.15%)
Dec 16, 2022
5.669
5.669
5.617
5.661
65,708
-0.01(-0.15%)
Dec 15, 2022
5.643
5.704
5.609
5.669
87,721
+0.01(+0.15%)
Dec 14, 2022
5.661
5.720
5.609
5.661
83,427
+0.00(+0.00%)
Dec 13, 2022
5.686
5.746
5.661
5.661
59,080
-0.01(-0.15%)
Dec 12, 2022
5.601
5.678
5.601
5.669
89,537
+0.07(+1.22%)
Dec 09, 2022
5.661
5.685
5.601
5.601
29,094
-0.06(-1.05%)
Dec 08, 2022
5.695
5.805
5.601
5.661
78,823
-0.06(-1.04%)
Dec 07, 2022
5.661
5.733
5.661
5.720
16,985
+0.06(+1.05%)
Dec 06, 2022
5.695
5.737
5.652
5.661
46,602
-0.03(-0.60%)
Dec 05, 2022
5.763
5.763
5.609
5.695
70,277
-0.03(-0.59%)
Dec 02, 2022
5.618
5.763
5.584
5.729
124,416
+0.04(+0.75%)
Dec 01, 2022
5.695
5.754
5.627
5.686
224,328
+0.03(+0.60%)
Nov 30, 2022
5.592
5.695
5.592
5.652
41,383
+0.09(+1.53%)
Nov 29, 2022
5.550
5.626
5.550
5.567
58,445
+0.03(+0.46%)
Nov 28, 2022
5.567
5.618
5.524
5.541
31,635
+0.00(+0.00%)
Nov 25, 2022
5.558
5.575
5.541
5.541
13,292
-0.04(-0.76%)
Nov 23, 2022
5.592
5.597
5.546
5.584
105,206
+0.04(+0.77%)
Nov 22, 2022
5.439
5.541
5.422
5.541
42,334
+0.12(+2.20%)
Nov 21, 2022
5.439
5.490
5.422
5.422
159,733
-0.01(-0.16%)
Nov 18, 2022
5.422
5.439
5.380
5.431
41,985
+0.04(+0.79%)
Nov 17, 2022
5.371
5.420
5.371
5.388
57,741
-0.03(-0.63%)
Nov 16, 2022
5.405
5.482
5.405
5.422
60,611
+0.02(+0.31%)
Nov 15, 2022
5.346
5.422
5.346
5.405
161,320
+0.09(+1.60%)
Nov 14, 2022
5.380
5.422
5.320
5.320
257,997
-0.07(-1.26%)
Nov 11, 2022
5.482
5.482
5.380
5.388
51,756
-0.01(-0.16%)
Nov 10, 2022
5.277
5.405
5.277
5.397
52,733
+0.23(+4.45%)
Nov 09, 2022
5.218
5.243
5.158
5.167
71,562
-0.08(-1.46%)
Nov 08, 2022
5.201
5.243
5.175
5.243
44,651
+0.08(+1.48%)
Nov 07, 2022
5.158
5.203
5.150
5.167
67,759
+0.00(+0.00%)
Nov 04, 2022
5.124
5.190
5.124
5.167
53,508
+0.07(+1.34%)
Nov 03, 2022
5.116
5.129
5.073
5.099
37,537
-0.01(-0.17%)
Nov 02, 2022
5.175
5.192
5.107
5.107
31,168
-0.09(-1.80%)
Nov 01, 2022
5.235
5.260
5.192
5.201
58,925
+0.05(+0.99%)
Oct 31, 2022
5.175
5.175
5.105
5.150
65,046
-0.03(-0.49%)
Oct 28, 2022
5.022
5.205
5.022
5.175
44,621
+0.07(+1.33%)
Oct 27, 2022
5.107
5.154
5.082
5.107
48,427
+0.03(+0.50%)
Oct 26, 2022
5.201
5.252
5.082
5.082
53,591
-0.09(-1.65%)
Oct 25, 2022
5.048
5.201
5.031
5.167
68,319
+0.11(+2.19%)
Oct 24, 2022
5.056
5.065
5.011
5.056
55,253
+0.03(+0.68%)
Oct 21, 2022
5.022
5.078
5.014
5.022
34,554
+0.00(+0.00%)
Oct 20, 2022
5.031
5.073
4.980
5.022
55,397
-0.02(-0.34%)
Oct 19, 2022
5.082
5.124
5.039
5.039
24,963
-0.10(-1.99%)
Oct 18, 2022
5.133
5.141
5.073
5.141
45,535
+0.04(+0.83%)
Oct 17, 2022
5.184
5.277
5.099
5.099
52,041
-0.05(-0.99%)
Oct 14, 2022
5.269
5.269
5.116
5.150
48,553
-0.04(-0.82%)
Oct 13, 2022
5.158
5.252
5.158
5.192
22,735
-0.04(-0.81%)
Oct 12, 2022
5.226
5.260
5.201
5.235
30,818
+0.05(+0.99%)
Oct 11, 2022
5.286
5.300
5.184
5.184
29,115
-0.09(-1.77%)
Oct 10, 2022
5.252
5.312
5.252
5.277
33,777
+0.04(+0.81%)
Oct 07, 2022
5.303
5.320
5.184
5.235
44,293
-0.07(-1.28%)
Oct 06, 2022
5.295
5.346
5.265
5.303
36,974
+0.02(+0.32%)
Oct 05, 2022
5.346
5.365
5.248
5.286
57,615
-0.08(-1.43%)
Oct 04, 2022
5.380
5.439
5.354
5.363
64,795
+0.00(+0.00%)
Oct 03, 2022
5.277
5.397
5.277
5.363
6,098
+0.12(+2.27%)
Sep 30, 2022
5.269
5.269
5.201
5.243
80,917
-0.04(-0.81%)
Sep 29, 2022
5.286
5.439
5.209
5.286
53,419
-0.03(-0.64%)
Sep 28, 2022
5.178
5.345
5.178
5.320
40,219
+0.14(+2.74%)
Sep 27, 2022
5.237
5.237
5.145
5.178
51,894
-0.04(-0.80%)
Sep 26, 2022
5.303
5.495
5.149
5.220
147,192
-0.08(-1.57%)
Sep 23, 2022
5.404
5.404
5.270
5.303
170,814
-0.12(-2.16%)
Sep 22, 2022
5.470
5.470
5.395
5.420
36,472
-0.04(-0.76%)
Sep 21, 2022
5.454
5.487
5.437
5.462
69,882
+0.02(+0.31%)
Sep 20, 2022
5.504
5.504
5.437
5.445
47,574
-0.08(-1.51%)
Sep 19, 2022
5.537
5.537
5.495
5.529
47,144
-0.01(-0.15%)
Sep 16, 2022
5.520
5.546
5.495
5.537
35,577
-0.01(-0.15%)
Sep 15, 2022
5.562
5.587
5.529
5.546
12,022
-0.03(-0.45%)
Sep 14, 2022
5.579
5.591
5.487
5.571
63,451
+0.01(+0.15%)
Sep 13, 2022
5.587
5.601
5.554
5.562
36,233
-0.08(-1.33%)
Sep 12, 2022
5.721
5.721
5.612
5.637
53,920
+0.00(+0.00%)
Sep 09, 2022
5.612
5.708
5.604
5.637
57,474
+0.03(+0.45%)
Sep 08, 2022
5.604
5.646
5.554
5.612
82,350
+0.03(+0.60%)
Sep 07, 2022
5.504
5.583
5.504
5.579
58,685
+0.08(+1.37%)
Sep 06, 2022
5.562
5.571
5.479
5.504
42,058
-0.03(-0.60%)
Sep 02, 2022
5.571
5.612
5.537
5.537
45,436
-0.03(-0.60%)
Sep 01, 2022
5.629
5.637
5.562
5.571
62,507
-0.07(-1.19%)
Aug 31, 2022
5.671
5.688
5.612
5.637
52,544
+0.00(+0.00%)
Aug 30, 2022
5.704
5.704
5.621
5.637
57,414
-0.09(-1.60%)
Aug 29, 2022
5.713
5.729
5.704
5.729
32,725
+0.03(+0.44%)
Aug 26, 2022
5.796
5.796
5.704
5.704
56,641
-0.09(-1.59%)
Aug 25, 2022
5.779
5.822
5.771
5.796
32,411
+0.03(+0.43%)
Aug 24, 2022
5.771
5.804
5.750
5.771
33,439
+0.02(+0.29%)
Aug 23, 2022
5.654
5.796
5.654
5.754
32,741
+0.09(+1.62%)
Aug 22, 2022
5.646
5.704
5.646
5.662
25,338
-0.03(-0.59%)
Aug 19, 2022
5.813
5.821
5.688
5.696
49,060
-0.13(-2.29%)
Aug 18, 2022
5.829
5.829
5.788
5.829
55,638
+0.01(+0.14%)
Aug 17, 2022
5.855
5.855
5.796
5.821
60,554
-0.03(-0.57%)
Aug 16, 2022
5.846
5.871
5.846
5.855
73,025
-0.01(-0.14%)
Aug 15, 2022
5.846
5.896
5.821
5.863
50,939
-0.03(-0.43%)
Aug 12, 2022
5.863
5.898
5.863
5.888
34,540
+0.06(+1.00%)
Aug 11, 2022
5.880
5.930
5.796
5.829
76,687
-0.03(-0.43%)
Aug 10, 2022
5.838
5.896
5.821
5.855
91,807
+0.09(+1.59%)
Aug 09, 2022
5.788
5.813
5.763
5.763
56,344
-0.05(-0.86%)
Aug 08, 2022
5.838
5.913
5.813
5.813
175,505
-0.01(-0.14%)
Aug 05, 2022
5.813
5.838
5.788
5.821
29,330
+0.03(+0.43%)
Aug 04, 2022
5.779
5.828
5.775
5.796
95,991
+0.02(+0.29%)
Aug 03, 2022
5.738
5.804
5.738
5.779
100,348
+0.08(+1.47%)
Aug 02, 2022
5.637
5.813
5.637
5.696
161,253
-0.08(-1.30%)
Aug 01, 2022
5.779
5.804
5.729
5.771
36,581
-0.01(-0.14%)
Jul 29, 2022
5.729
5.905
5.704
5.779
120,484
+0.12(+2.07%)
Jul 28, 2022
5.604
5.690
5.598
5.662
64,984
+0.06(+1.04%)
Jul 27, 2022
5.554
5.629
5.529
5.604
94,757
+0.05(+0.90%)
Jul 26, 2022
5.529
5.562
5.491
5.554
28,733
+0.03(+0.61%)
Jul 25, 2022
5.529
5.554
5.516
5.520
31,877
+0.00(+0.00%)
Jul 22, 2022
5.529
5.554
5.487
5.520
71,198
+0.00(+0.00%)
Jul 21, 2022
5.479
5.562
5.473
5.520
43,815
+0.05(+0.92%)
Jul 20, 2022
5.362
5.520
5.345
5.470
94,808
+0.10(+1.87%)
Jul 19, 2022
5.345
5.387
5.295
5.370
39,166
+0.06(+1.10%)
Jul 18, 2022
5.337
5.353
5.287
5.312
34,837
-0.01(-0.16%)
Jul 15, 2022
5.320
5.337
5.295
5.320
65,041
+0.05(+0.95%)
Jul 14, 2022
5.312
5.328
5.243
5.270
92,484
-0.08(-1.41%)
Jul 13, 2022
5.387
5.393
5.337
5.345
109,740
-0.08(-1.54%)
Jul 12, 2022
5.404
5.429
5.378
5.429
58,650
+0.03(+0.46%)
Jul 11, 2022
5.387
5.437
5.362
5.404
57,048
-0.03(-0.61%)
Jul 08, 2022
5.395
5.529
5.387
5.437
237,999
-0.01(-0.15%)
Jul 07, 2022
5.445
5.470
5.429
5.445
31,557
+0.02(+0.31%)
Jul 06, 2022
5.479
5.504
5.429
5.429
60,763
-0.05(-0.91%)
Jul 05, 2022
5.604
5.604
5.462
5.479
58,058
-0.14(-2.53%)
Jul 01, 2022
5.537
5.629
5.512
5.621
51,564
+0.10(+1.82%)
Jun 30, 2022
5.454
5.520
5.454
5.520
45,308
-0.01(-0.15%)
Jun 29, 2022
5.537
5.580
5.495
5.529
102,254
-0.01(-0.15%)
Jun 28, 2022
5.627
5.652
5.517
5.537
33,328
-0.09(-1.60%)
Jun 27, 2022
5.578
5.668
5.537
5.627
31,164
+0.07(+1.18%)
Jun 24, 2022
5.545
5.606
5.545
5.562
28,949
+0.00(+0.00%)
Jun 23, 2022
5.554
5.582
5.488
5.562
64,908
+0.03(+0.59%)
Jun 22, 2022
5.537
5.660
5.513
5.529
37,652
-0.02(-0.30%)
Jun 21, 2022
5.545
5.570
5.496
5.545
19,148
+0.06(+1.05%)
Jun 17, 2022
5.504
5.504
5.447
5.488
37,597
+0.02(+0.30%)
Jun 16, 2022
5.783
5.783
5.431
5.472
112,494
-0.32(-5.52%)
Jun 15, 2022
5.750
5.800
5.709
5.791
52,266
+0.08(+1.44%)
Jun 14, 2022
5.701
5.718
5.619
5.709
50,385
+0.02(+0.43%)
Jun 13, 2022
5.742
5.742
5.644
5.685
32,522
-0.13(-2.26%)
Jun 10, 2022
5.841
5.853
5.791
5.816
24,106
-0.02(-0.42%)
Jun 09, 2022
5.808
5.849
5.800
5.841
33,606
-0.01(-0.14%)
Jun 08, 2022
5.906
5.906
5.808
5.849
35,568
-0.07(-1.11%)
Jun 07, 2022
5.865
6.021
5.865
5.915
70,989
+0.05(+0.84%)
Jun 06, 2022
5.882
5.898
5.861
5.865
22,733
-0.02(-0.28%)
Jun 03, 2022
5.915
5.919
5.832
5.882
38,289
-0.07(-1.10%)
Jun 02, 2022
5.874
5.980
5.857
5.947
58,673
+0.05(+0.83%)
Jun 01, 2022
5.915
5.931
5.849
5.898
38,592
-0.01(-0.14%)
May 31, 2022
5.939
5.947
5.865
5.906
92,328
-0.03(-0.55%)
May 27, 2022
5.956
6.005
5.938
5.939
29,899
-0.01(-0.14%)
May 26, 2022
5.923
6.037
5.923
5.947
59,867
+0.02(+0.42%)
May 25, 2022
5.816
5.964
5.816
5.923
89,320
+0.09(+1.55%)
May 24, 2022
5.882
5.890
5.808
5.832
174,453
-0.05(-0.84%)
May 23, 2022
5.832
5.931
5.808
5.882
77,902
+0.05(+0.84%)
May 20, 2022
5.750
5.874
5.750
5.832
94,206
+0.07(+1.14%)
May 19, 2022
5.767
5.800
5.734
5.767
166,642
+0.02(+0.43%)
May 18, 2022
5.718
5.742
5.677
5.742
68,616
+0.01(+0.14%)
May 17, 2022
5.734
5.750
5.677
5.734
122,451
+0.03(+0.58%)
May 16, 2022
5.734
5.755
5.685
5.701
49,902
-0.02(-0.29%)
May 13, 2022
5.783
5.923
5.701
5.718
64,623
-0.07(-1.27%)
May 12, 2022
5.767
5.808
5.726
5.791
44,918
-0.03(-0.56%)
May 11, 2022
5.800
5.865
5.791
5.824
47,872
-0.02(-0.28%)
May 10, 2022
5.874
6.062
5.832
5.841
37,496
-0.05(-0.84%)
May 09, 2022
5.857
5.906
5.762
5.890
113,875
-0.01(-0.14%)
May 06, 2022
5.874
5.931
5.824
5.898
69,386
-0.03(-0.55%)
May 05, 2022
5.956
5.956
5.874
5.931
163,558
-0.02(-0.41%)
May 04, 2022
5.980
6.021
5.942
5.956
42,939
+0.01(+0.14%)
May 03, 2022
6.021
6.042
5.947
5.947
32,338
-0.04(-0.68%)
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.