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
)
4.740
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 4, 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 30, 2013
6.680
6.707
6.672
6.703
800,034
+0.03(+0.41%)
Apr 29, 2013
6.661
6.696
6.649
6.676
629,302
+0.03(+0.52%)
Apr 26, 2013
6.618
6.641
6.603
6.641
374,396
+0.04(+0.59%)
Apr 25, 2013
6.545
6.649
6.545
6.603
854,735
+0.02(+0.35%)
Apr 24, 2013
6.591
6.603
6.568
6.579
637,790
-0.01(-0.12%)
Apr 23, 2013
6.587
6.641
6.572
6.587
841,591
+0.02(+0.35%)
Apr 22, 2013
6.583
6.591
6.545
6.564
516,566
-0.02(-0.29%)
Apr 19, 2013
6.595
6.595
6.558
6.583
512,029
+0.00(+0.00%)
Apr 18, 2013
6.599
6.610
6.564
6.583
409,209
+0.00(+0.00%)
Apr 17, 2013
6.583
6.607
6.552
6.583
539,571
-0.02(-0.23%)
Apr 16, 2013
6.610
6.610
6.556
6.599
552,886
+0.04(+0.65%)
Apr 15, 2013
6.657
6.668
6.548
6.556
791,876
-0.11(-1.63%)
Apr 12, 2013
6.603
6.665
6.599
6.665
532,850
+0.00(+0.06%)
Apr 11, 2013
6.657
6.680
6.637
6.661
556,718
+0.02(+0.23%)
Apr 10, 2013
6.641
6.672
6.618
6.645
790,838
+0.03(+0.53%)
Apr 09, 2013
6.545
6.623
6.545
6.610
920,566
+0.09(+1.31%)
Apr 08, 2013
6.475
6.533
6.459
6.525
709,699
+0.07(+1.02%)
Apr 05, 2013
6.390
6.467
6.390
6.459
699,566
+0.05(+0.72%)
Apr 04, 2013
6.444
6.444
6.390
6.413
611,001
-0.01(-0.18%)
Apr 03, 2013
6.428
6.467
6.370
6.424
777,134
-0.05(-0.84%)
Apr 02, 2013
6.467
6.498
6.452
6.479
374,737
+0.05(+0.72%)
Apr 01, 2013
6.413
6.483
6.413
6.432
401,064
-0.02(-0.24%)
Mar 28, 2013
6.467
6.483
6.428
6.448
380,945
-0.01(-0.18%)
Mar 27, 2013
6.529
6.533
6.436
6.459
506,864
-0.08(-1.18%)
Mar 26, 2013
6.506
6.552
6.467
6.537
588,803
+0.06(+0.96%)
Mar 25, 2013
6.509
6.509
6.414
6.475
443,982
+0.00(+0.06%)
Mar 22, 2013
6.479
6.479
6.427
6.471
405,839
+0.02(+0.36%)
Mar 21, 2013
6.414
6.460
6.410
6.448
352,585
+0.05(+0.78%)
Mar 20, 2013
6.456
6.460
6.387
6.399
591,207
-0.02(-0.24%)
Mar 19, 2013
6.395
6.444
6.376
6.414
381,420
+0.00(+0.00%)
Mar 18, 2013
6.467
6.486
6.410
6.414
694,733
-0.08(-1.18%)
Mar 15, 2013
6.578
6.578
6.486
6.490
634,439
-0.07(-1.10%)
Mar 14, 2013
6.635
6.635
6.547
6.563
457,230
-0.05(-0.81%)
Mar 13, 2013
6.620
6.624
6.578
6.616
420,475
+0.02(+0.35%)
Mar 12, 2013
6.639
6.654
6.563
6.593
370,583
-0.03(-0.40%)
Mar 11, 2013
6.543
6.654
6.540
6.620
585,147
+0.02(+0.35%)
Mar 08, 2013
6.589
6.604
6.558
6.597
319,561
+0.03(+0.41%)
Mar 07, 2013
6.601
6.608
6.536
6.570
362,209
-0.02(-0.23%)
Mar 06, 2013
6.620
6.620
6.555
6.585
366,874
+0.00(+0.00%)
Mar 05, 2013
6.589
6.612
6.566
6.585
373,701
+0.04(+0.64%)
Mar 04, 2013
6.570
6.601
6.536
6.543
425,213
-0.02(-0.35%)
Mar 01, 2013
6.551
6.601
6.540
6.566
327,539
-0.00(-0.06%)
Feb 28, 2013
6.601
6.612
6.570
6.570
555,140
-0.01(-0.12%)
Feb 27, 2013
6.578
6.589
6.524
6.578
504,027
+0.02(+0.23%)
Feb 26, 2013
6.574
6.605
6.506
6.563
813,511
-0.10(-1.49%)
Feb 22, 2013
6.708
6.734
6.650
6.662
353,890
-0.05(-0.80%)
Feb 21, 2013
6.723
6.723
6.666
6.715
573,733
-0.01(-0.17%)
Feb 20, 2013
6.658
6.727
6.658
6.727
546,751
+0.06(+0.86%)
Feb 19, 2013
6.734
6.761
6.666
6.669
593,938
-0.06(-0.96%)
Feb 15, 2013
6.727
6.742
6.685
6.734
392,687
+0.00(+0.00%)
Feb 14, 2013
6.708
6.734
6.692
6.734
592,719
+0.04(+0.57%)
Feb 13, 2013
6.688
6.711
6.666
6.696
437,589
+0.02(+0.34%)
Feb 12, 2013
6.677
6.700
6.669
6.673
371,070
-0.01(-0.17%)
Feb 11, 2013
6.711
6.711
6.643
6.685
459,477
-0.02(-0.28%)
Feb 08, 2013
6.654
6.704
6.644
6.704
356,244
+0.07(+1.09%)
Feb 07, 2013
6.708
6.719
6.616
6.631
512,044
-0.06(-0.97%)
Feb 06, 2013
6.700
6.700
6.666
6.696
413,285
+0.04(+0.57%)
Feb 04, 2013
6.715
6.715
6.635
6.658
443,153
-0.07(-1.02%)
Feb 01, 2013
6.677
6.727
6.650
6.727
745,692
+0.09(+1.32%)
Jan 31, 2013
6.650
6.662
6.597
6.639
676,657
+0.00(+0.00%)
Jan 30, 2013
6.620
6.662
6.605
6.639
533,484
+0.01(+0.17%)
Jan 29, 2013
6.624
6.631
6.555
6.627
669,371
+0.01(+0.17%)
Jan 28, 2013
6.658
6.658
6.547
6.616
699,897
-0.02(-0.23%)
Jan 25, 2013
6.677
6.708
6.620
6.631
751,967
-0.03(-0.40%)
Jan 24, 2013
6.643
6.696
6.605
6.658
769,495
+0.04(+0.58%)
Jan 23, 2013
6.658
6.673
6.613
6.620
711,167
-0.02(-0.34%)
Jan 22, 2013
6.658
6.658
6.597
6.643
780,757
-0.01(-0.17%)
Jan 18, 2013
6.624
6.654
6.612
6.654
786,689
+0.06(+0.87%)
Jan 17, 2013
6.585
6.631
6.566
6.597
1,005,237
+0.06(+0.88%)
Jan 16, 2013
6.582
6.616
6.532
6.540
679,611
-0.07(-1.10%)
Jan 15, 2013
6.616
6.639
6.582
6.612
938,679
+0.03(+0.52%)
Jan 14, 2013
6.585
6.620
6.551
6.578
542,295
-0.03(-0.46%)
Jan 11, 2013
6.593
6.620
6.561
6.608
653,608
+0.01(+0.17%)
Jan 10, 2013
6.631
6.639
6.563
6.597
767,747
+0.00(+0.06%)
Jan 09, 2013
6.582
6.624
6.536
6.593
856,227
+0.00(+0.00%)
Jan 08, 2013
6.601
6.685
6.547
6.593
625,989
-0.01(-0.17%)
Jan 07, 2013
6.631
6.654
6.570
6.605
497,952
-0.02(-0.23%)
Jan 04, 2013
6.627
6.658
6.606
6.620
644,257
+0.00(+0.06%)
Jan 03, 2013
6.639
6.669
6.555
6.616
562,293
+0.01(+0.12%)
Jan 02, 2013
6.570
6.612
6.425
6.608
1,249,602
+0.18(+2.85%)
Dec 31, 2012
6.376
6.463
6.368
6.425
649,501
+0.05(+0.78%)
Dec 28, 2012
6.318
6.379
6.318
6.376
517,129
+0.05(+0.84%)
Dec 27, 2012
6.345
6.383
6.299
6.322
666,684
-0.05(-0.84%)
Dec 26, 2012
6.414
6.421
6.343
6.376
504,349
-0.00(-0.06%)
Dec 24, 2012
6.395
6.421
6.349
6.379
256,591
-0.00(-0.06%)
Dec 21, 2012
6.334
6.406
6.318
6.383
536,605
-0.02(-0.36%)
Dec 20, 2012
6.433
6.452
6.376
6.406
539,758
-0.03(-0.53%)
Dec 19, 2012
6.402
6.444
6.349
6.440
886,868
+0.10(+1.63%)
Dec 18, 2012
6.356
6.371
6.296
6.337
559,354
+0.00(+0.00%)
Dec 17, 2012
6.330
6.337
6.289
6.337
666,218
+0.04(+0.66%)
Dec 14, 2012
6.289
6.364
6.285
6.296
814,326
+0.03(+0.42%)
Dec 13, 2012
6.259
6.296
6.247
6.270
587,665
+0.03(+0.42%)
Dec 12, 2012
6.202
6.243
6.157
6.243
743,544
+0.05(+0.79%)
Dec 11, 2012
6.161
6.255
6.161
6.195
757,067
+0.05(+0.80%)
Dec 10, 2012
6.150
6.221
6.139
6.146
610,087
-0.06(-0.91%)
Dec 07, 2012
6.165
6.217
6.146
6.202
563,671
+0.07(+1.16%)
Dec 06, 2012
6.108
6.183
6.097
6.131
962,725
+0.02(+0.31%)
Dec 05, 2012
6.161
6.217
6.112
6.112
882,972
-0.05(-0.79%)
Dec 04, 2012
6.153
6.187
6.074
6.161
1,927,293
-0.09(-1.38%)
Nov 30, 2012
6.255
6.274
6.202
6.247
427,298
+0.02(+0.24%)
Nov 29, 2012
6.270
6.315
6.210
6.232
511,483
-0.03(-0.42%)
Nov 28, 2012
6.195
6.259
6.142
6.259
488,324
+0.06(+1.03%)
Nov 27, 2012
6.146
6.202
6.138
6.195
509,498
+0.07(+1.17%)
Nov 26, 2012
6.161
6.210
6.100
6.123
546,320
-0.07(-1.09%)
Nov 23, 2012
6.202
6.225
6.131
6.191
165,025
+0.01(+0.12%)
Nov 21, 2012
6.176
6.183
6.123
6.183
470,606
+0.05(+0.73%)
Nov 20, 2012
6.097
6.138
6.075
6.138
597,796
+0.06(+1.05%)
Nov 19, 2012
6.097
6.183
6.044
6.074
770,906
+0.04(+0.69%)
Nov 16, 2012
5.947
6.078
5.939
6.033
487,939
+0.11(+1.90%)
Nov 15, 2012
5.943
5.969
5.807
5.920
1,037,673
-0.04(-0.69%)
Nov 14, 2012
6.240
6.240
5.958
5.962
939,771
-0.27(-4.40%)
Nov 13, 2012
6.259
6.304
6.198
6.236
396,624
-0.03(-0.48%)
Nov 12, 2012
6.255
6.281
6.240
6.266
313,987
+0.02(+0.30%)
Nov 09, 2012
6.243
6.281
6.219
6.247
403,086
-0.01(-0.18%)
Nov 08, 2012
6.240
6.259
6.221
6.259
363,031
+0.03(+0.54%)
Nov 07, 2012
6.221
6.270
6.213
6.225
538,084
-0.02(-0.24%)
Nov 06, 2012
6.232
6.274
6.225
6.240
309,385
+0.04(+0.61%)
Nov 05, 2012
6.289
6.289
6.191
6.202
455,445
-0.12(-1.84%)
Nov 02, 2012
6.322
6.345
6.221
6.319
793,698
+0.03(+0.54%)
Nov 01, 2012
6.232
6.285
6.202
6.285
513,215
+0.09(+1.52%)
Oct 31, 2012
6.259
6.270
6.150
6.191
612,489
-0.05(-0.72%)
Oct 26, 2012
6.247
6.236
6.236
6.236
593,263
-0.01(-0.12%)
Oct 25, 2012
6.292
6.292
6.225
6.243
436,974
-0.02(-0.24%)
Oct 24, 2012
6.270
6.304
6.221
6.259
567,851
-0.01(-0.12%)
Oct 23, 2012
6.255
6.289
6.236
6.266
585,391
+0.00(+0.00%)
Oct 19, 2012
6.304
6.315
6.266
6.266
522,364
-0.03(-0.42%)
Oct 18, 2012
6.311
6.345
6.274
6.292
569,553
-0.00(-0.06%)
Oct 17, 2012
6.315
6.361
6.277
6.296
495,052
-0.00(-0.06%)
Oct 16, 2012
6.307
6.330
6.262
6.300
692,997
+0.03(+0.48%)
Oct 15, 2012
6.225
6.270
6.202
6.270
665,787
+0.09(+1.40%)
Oct 12, 2012
6.150
6.202
6.150
6.183
333,107
+0.01(+0.12%)
Oct 11, 2012
6.183
6.217
6.157
6.176
474,791
+0.00(+0.00%)
Oct 10, 2012
6.191
6.210
6.123
6.176
484,374
-0.03(-0.42%)
Oct 09, 2012
6.255
6.262
6.180
6.202
496,226
-0.05(-0.72%)
Oct 08, 2012
6.259
6.289
6.217
6.247
537,440
-0.01(-0.12%)
Oct 05, 2012
6.259
6.304
6.236
6.255
458,672
+0.00(+0.00%)
Oct 04, 2012
6.270
6.270
6.202
6.255
661,565
-0.02(-0.24%)
Oct 03, 2012
6.266
6.284
6.213
6.270
459,935
+0.02(+0.30%)
Oct 02, 2012
6.243
6.292
6.210
6.251
468,121
+0.03(+0.54%)
Oct 01, 2012
6.236
6.277
6.191
6.217
867,531
+0.03(+0.42%)
Sep 28, 2012
6.259
6.269
6.191
6.191
942,485
-0.07(-1.14%)
Sep 27, 2012
6.296
6.317
6.259
6.262
1,169,390
-0.02(-0.36%)
Sep 26, 2012
6.315
6.368
6.243
6.285
593,356
+0.03(+0.48%)
Sep 25, 2012
6.258
6.347
6.247
6.255
824,309
+0.01(+0.18%)
Sep 24, 2012
6.314
6.314
6.221
6.244
804,145
-0.07(-1.11%)
Sep 21, 2012
6.370
6.373
6.288
6.314
731,706
-0.01(-0.12%)
Sep 20, 2012
6.295
6.351
6.251
6.321
592,574
+0.02(+0.29%)
Sep 19, 2012
6.373
6.373
6.284
6.303
699,834
-0.07(-1.05%)
Sep 18, 2012
6.410
6.440
6.370
6.370
528,956
-0.04(-0.64%)
Sep 17, 2012
6.444
6.455
6.340
6.410
610,536
+0.00(+0.00%)
Sep 14, 2012
6.351
6.458
6.347
6.410
600,534
+0.06(+0.93%)
Sep 13, 2012
6.344
6.384
6.321
6.351
534,835
+0.04(+0.59%)
Sep 12, 2012
6.295
6.336
6.284
6.314
562,543
+0.02(+0.29%)
Sep 11, 2012
6.262
6.295
6.229
6.295
512,163
+0.07(+1.07%)
Sep 10, 2012
6.214
6.281
6.214
6.229
405,529
-0.00(-0.06%)
Sep 07, 2012
6.273
6.295
6.207
6.233
737,131
-0.04(-0.59%)
Sep 06, 2012
6.251
6.273
6.244
6.270
411,634
+0.03(+0.47%)
Sep 05, 2012
6.225
6.244
6.207
6.240
547,030
+0.02(+0.30%)
Sep 04, 2012
6.210
6.225
6.196
6.221
628,110
+0.02(+0.36%)
Aug 31, 2012
6.225
6.225
6.166
6.199
449,207
+0.01(+0.12%)
Aug 30, 2012
6.184
6.199
6.158
6.192
445,156
+0.01(+0.12%)
Aug 29, 2012
6.214
6.214
6.155
6.184
507,070
+0.06(+0.97%)
Aug 27, 2012
6.177
6.177
6.114
6.125
417,886
-0.06(-0.90%)
Aug 24, 2012
6.207
6.207
6.129
6.181
485,275
-0.02(-0.36%)
Aug 23, 2012
6.170
6.218
6.158
6.203
574,676
+0.01(+0.24%)
Aug 22, 2012
6.184
6.207
6.173
6.188
415,172
-0.00(-0.06%)
Aug 21, 2012
6.229
6.229
6.166
6.192
520,609
+0.00(+0.00%)
Aug 20, 2012
6.207
6.207
6.166
6.192
440,417
+0.01(+0.24%)
Aug 17, 2012
6.236
6.236
6.125
6.177
435,522
-0.03(-0.42%)
Aug 16, 2012
6.196
6.221
6.181
6.203
388,430
+0.03(+0.42%)
Aug 15, 2012
6.225
6.225
6.155
6.177
453,506
-0.06(-0.89%)
Aug 14, 2012
6.225
6.236
6.188
6.233
408,659
+0.03(+0.54%)
Aug 13, 2012
6.236
6.236
6.166
6.199
463,673
-0.04(-0.65%)
Aug 10, 2012
6.225
6.240
6.196
6.240
484,781
+0.01(+0.18%)
Aug 09, 2012
6.177
6.229
6.158
6.229
439,542
+0.05(+0.84%)
Aug 08, 2012
6.192
6.233
6.133
6.177
630,870
-0.03(-0.48%)
Aug 07, 2012
6.199
6.211
6.151
6.207
608,390
+0.04(+0.72%)
Aug 06, 2012
6.251
6.251
6.133
6.162
703,828
-0.04(-0.66%)
Aug 03, 2012
6.240
6.258
6.162
6.203
545,639
+0.07(+1.21%)
Aug 02, 2012
6.147
6.177
6.107
6.129
564,425
-0.04(-0.60%)
Aug 01, 2012
6.140
6.188
6.081
6.166
473,753
+0.07(+1.22%)
Jul 31, 2012
6.144
6.173
6.066
6.092
821,258
-0.05(-0.84%)
Jul 30, 2012
6.144
6.166
6.129
6.144
513,413
+0.01(+0.18%)
Jul 27, 2012
6.155
6.188
6.133
6.133
444,481
+0.02(+0.36%)
Jul 26, 2012
6.029
6.125
6.018
6.110
527,879
+0.09(+1.54%)
Jul 25, 2012
5.999
6.021
5.979
6.018
564,174
+0.05(+0.87%)
Jul 24, 2012
6.047
6.062
5.944
5.966
641,993
-0.08(-1.29%)
Jul 23, 2012
5.955
6.047
5.892
6.044
864,703
-0.05(-0.85%)
Jul 20, 2012
6.058
6.110
6.029
6.096
428,601
+0.02(+0.37%)
Jul 19, 2012
6.099
6.110
6.021
6.073
577,935
+0.00(+0.00%)
Jul 18, 2012
6.051
6.084
6.033
6.073
438,376
+0.03(+0.55%)
Jul 17, 2012
6.010
6.058
5.966
6.040
401,443
+0.03(+0.49%)
Jul 16, 2012
5.981
6.014
5.929
6.010
533,536
+0.05(+0.87%)
Jul 13, 2012
5.866
6.018
5.866
5.958
579,820
+0.08(+1.32%)
Jul 12, 2012
5.892
5.899
5.833
5.881
313,261
-0.03(-0.56%)
Jul 11, 2012
5.940
5.940
5.866
5.914
397,771
+0.06(+0.95%)
Jul 10, 2012
5.977
5.977
5.847
5.859
458,788
-0.07(-1.19%)
Jul 09, 2012
5.851
5.929
5.833
5.929
559,692
+0.06(+1.01%)
Jul 06, 2012
5.907
5.925
5.859
5.870
372,347
-0.06(-0.94%)
Jul 05, 2012
5.951
5.962
5.873
5.925
502,074
-0.00(-0.06%)
Jul 03, 2012
5.896
5.958
5.896
5.929
295,009
+0.05(+0.88%)
Jul 02, 2012
5.862
5.892
5.851
5.877
307,299
+0.06(+1.08%)
Jun 29, 2012
5.821
5.869
5.789
5.814
440,255
+0.07(+1.16%)
Jun 28, 2012
5.714
5.747
5.677
5.747
553,535
+0.06(+0.98%)
Jun 27, 2012
5.733
5.744
5.684
5.692
575,945
+0.02(+0.33%)
Jun 26, 2012
5.677
5.695
5.641
5.673
472,700
+0.05(+0.90%)
Jun 25, 2012
5.623
5.721
5.553
5.623
555,286
-0.04(-0.64%)
Jun 22, 2012
5.728
5.757
5.633
5.659
484,676
-0.03(-0.57%)
Jun 21, 2012
5.811
5.811
5.670
5.692
508,327
-0.11(-1.82%)
Jun 20, 2012
5.753
5.797
5.721
5.797
448,521
+0.07(+1.27%)
Jun 19, 2012
5.575
5.731
5.568
5.724
992,621
+0.17(+3.01%)
Jun 18, 2012
5.510
5.586
5.484
5.557
882,448
+0.04(+0.72%)
Jun 15, 2012
5.550
5.563
5.477
5.517
526,850
-0.03(-0.59%)
Jun 14, 2012
5.586
5.586
5.528
5.550
467,017
-0.00(-0.07%)
Jun 13, 2012
5.557
5.557
5.481
5.553
492,741
-0.01(-0.10%)
Jun 12, 2012
5.517
5.586
5.447
5.559
624,636
+0.07(+1.36%)
Jun 11, 2012
5.561
5.604
5.474
5.484
646,492
-0.02(-0.33%)
Jun 08, 2012
5.466
5.503
5.434
5.503
394,043
+0.04(+0.73%)
Jun 07, 2012
5.506
5.509
5.455
5.463
424,805
+0.03(+0.53%)
Jun 06, 2012
5.354
5.434
5.344
5.434
424,059
+0.12(+2.26%)
Jun 05, 2012
5.205
5.314
5.190
5.314
507,636
+0.13(+2.45%)
Jun 04, 2012
5.292
5.343
5.187
5.187
978,736
-0.10(-1.92%)
Jun 01, 2012
5.288
5.350
5.288
5.288
813,326
-0.08(-1.42%)
May 31, 2012
5.415
5.415
5.361
5.365
744,501
-0.05(-0.94%)
May 30, 2012
5.412
5.415
5.368
5.415
865,521
-0.01(-0.20%)
May 29, 2012
5.434
5.445
5.412
5.426
711,476
+0.03(+0.54%)
May 25, 2012
5.463
5.477
5.343
5.397
816,943
-0.03(-0.60%)
May 24, 2012
5.481
5.524
5.368
5.430
1,079,350
-0.04(-0.66%)
May 23, 2012
5.535
5.535
5.368
5.466
862,801
-0.07(-1.25%)
May 22, 2012
5.524
5.575
5.499
5.535
449,914
+0.04(+0.79%)
May 21, 2012
5.455
5.506
5.394
5.492
617,137
+0.08(+1.48%)
May 18, 2012
5.510
5.510
5.397
5.412
462,282
-0.07(-1.32%)
May 17, 2012
5.648
5.648
5.474
5.484
1,772,372
-0.16(-2.77%)
May 16, 2012
5.761
5.761
5.612
5.641
850,067
-0.08(-1.46%)
May 15, 2012
5.764
5.789
5.721
5.724
527,541
-0.05(-0.82%)
May 14, 2012
5.862
5.862
5.761
5.771
634,738
-0.13(-2.16%)
May 11, 2012
5.917
5.931
5.895
5.899
439,802
-0.06(-0.98%)
May 10, 2012
5.986
5.986
5.920
5.957
522,335
-0.02(-0.30%)
May 09, 2012
6.011
6.011
5.949
5.975
769,351
-0.07(-1.14%)
May 08, 2012
6.066
6.069
6.000
6.044
554,201
-0.01(-0.18%)
May 07, 2012
6.073
6.089
6.033
6.055
467,392
-0.02(-0.30%)
May 04, 2012
6.066
6.080
6.013
6.073
478,080
-0.01(-0.18%)
May 03, 2012
6.073
6.120
6.040
6.084
592,385
+0.01(+0.18%)
May 02, 2012
6.084
6.111
6.055
6.073
466,646
-0.02(-0.36%)
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.