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
)
4.840
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2014
5.747
5.778
5.743
5.748
285,580
-0.00(-0.05%)
Apr 29, 2014
5.729
5.786
5.721
5.751
399,522
+0.02(+0.38%)
Apr 28, 2014
5.751
5.782
5.721
5.729
267,671
-0.03(-0.46%)
Apr 25, 2014
5.778
5.782
5.738
5.756
293,147
-0.03(-0.45%)
Apr 24, 2014
5.764
5.791
5.738
5.782
564,444
+0.04(+0.69%)
Apr 23, 2014
5.703
5.747
5.694
5.743
579,740
+0.04(+0.69%)
Apr 22, 2014
5.699
5.725
5.686
5.703
611,582
+0.01(+0.15%)
Apr 21, 2014
5.743
5.756
5.694
5.694
507,748
-0.08(-1.36%)
Apr 17, 2014
5.756
5.773
5.773
5.773
599,272
+0.01(+0.14%)
Apr 16, 2014
5.778
5.791
5.734
5.764
387,176
+0.02(+0.38%)
Apr 15, 2014
5.760
5.769
5.708
5.743
485,387
-0.01(-0.23%)
Apr 14, 2014
5.786
5.791
5.745
5.756
427,386
-0.04(-0.60%)
Apr 11, 2014
5.769
5.817
5.738
5.791
336,725
+0.01(+0.15%)
Apr 10, 2014
5.786
5.839
5.782
5.782
500,137
-0.00(-0.08%)
Apr 09, 2014
5.782
5.804
5.751
5.786
554,771
+0.00(+0.08%)
Apr 08, 2014
5.756
5.839
5.756
5.782
952,939
+0.04(+0.61%)
Apr 07, 2014
5.721
5.790
5.712
5.747
515,283
+0.01(+0.23%)
Apr 04, 2014
5.716
5.760
5.716
5.734
611,929
+0.04(+0.77%)
Apr 03, 2014
5.725
5.738
5.690
5.690
465,901
-0.04(-0.76%)
Apr 02, 2014
5.760
5.760
5.708
5.734
511,058
-0.04(-0.61%)
Apr 01, 2014
5.764
5.808
5.747
5.769
497,864
+0.03(+0.46%)
Mar 31, 2014
5.756
5.769
5.704
5.743
632,921
+0.00(+0.08%)
Mar 28, 2014
5.703
5.738
5.703
5.738
341,242
+0.04(+0.77%)
Mar 27, 2014
5.624
5.729
5.616
5.694
852,226
+0.10(+1.80%)
Mar 26, 2014
5.564
5.656
5.560
5.594
594,880
+0.03(+0.54%)
Mar 25, 2014
5.534
5.581
5.529
5.564
439,849
+0.05(+0.86%)
Mar 24, 2014
5.525
5.598
5.512
5.516
878,303
-0.01(-0.16%)
Mar 21, 2014
5.534
5.568
5.521
5.525
676,131
-0.01(-0.19%)
Mar 20, 2014
5.615
5.628
5.529
5.536
669,823
-0.10(-1.71%)
Mar 19, 2014
5.705
5.748
5.628
5.632
878,659
-0.08(-1.35%)
Mar 18, 2014
5.662
5.725
5.624
5.710
1,127,879
+0.04(+0.68%)
Mar 17, 2014
5.637
5.675
5.615
5.671
399,613
+0.05(+0.92%)
Mar 14, 2014
5.589
5.645
5.589
5.620
457,943
+0.00(+0.08%)
Mar 13, 2014
5.654
5.675
5.581
5.615
575,933
-0.05(-0.87%)
Mar 12, 2014
5.658
5.671
5.581
5.665
887,035
-0.02(-0.26%)
Mar 11, 2014
5.744
5.757
5.675
5.680
615,064
-0.08(-1.42%)
Mar 10, 2014
5.718
5.765
5.684
5.761
1,422,089
+0.00(+0.07%)
Mar 07, 2014
5.718
5.757
5.628
5.757
2,230,653
+0.04(+0.68%)
Mar 06, 2014
5.658
5.731
5.658
5.718
1,156,624
+0.05(+0.83%)
Mar 05, 2014
5.572
5.671
5.572
5.671
1,108,394
+0.07(+1.30%)
Mar 04, 2014
5.559
5.611
5.541
5.598
2,949,822
+0.06(+1.01%)
Mar 03, 2014
5.474
5.564
5.431
5.542
1,335,256
+0.00(+0.00%)
Feb 28, 2014
5.564
5.604
5.529
5.542
1,350,293
-0.03(-0.54%)
Feb 27, 2014
5.431
5.577
5.418
5.572
1,871,113
+0.13(+2.37%)
Feb 26, 2014
5.409
5.456
5.383
5.444
2,491,226
+0.09(+1.60%)
Feb 25, 2014
5.366
5.371
5.342
5.358
844,208
+0.00(+0.08%)
Feb 24, 2014
5.349
5.375
5.332
5.353
885,868
+0.02(+0.40%)
Feb 21, 2014
5.340
5.362
5.323
5.332
695,677
+0.02(+0.36%)
Feb 20, 2014
5.306
5.319
5.272
5.313
501,253
+0.02(+0.28%)
Feb 19, 2014
5.332
5.358
5.289
5.298
1,130,062
-0.05(-0.88%)
Feb 18, 2014
5.323
5.362
5.310
5.345
1,418,851
+0.03(+0.48%)
Feb 14, 2014
5.323
5.319
5.319
5.319
1,048,685
+0.02(+0.32%)
Feb 13, 2014
5.280
5.310
5.276
5.302
864,277
+0.02(+0.32%)
Feb 12, 2014
5.306
5.315
5.280
5.285
1,101,757
-0.01(-0.24%)
Feb 11, 2014
5.237
5.310
5.231
5.298
979,994
+0.06(+1.15%)
Feb 10, 2014
5.220
5.250
5.220
5.237
875,929
+0.02(+0.41%)
Feb 07, 2014
5.233
5.250
5.199
5.216
829,821
+0.02(+0.41%)
Feb 06, 2014
5.164
5.255
5.164
5.195
1,606,680
+0.05(+1.00%)
Feb 05, 2014
5.126
5.195
5.126
5.143
716,416
+0.00(+0.08%)
Feb 04, 2014
5.083
5.169
5.083
5.139
967,995
+0.06(+1.10%)
Feb 03, 2014
5.147
5.152
5.049
5.083
993,087
-0.06(-1.17%)
Jan 31, 2014
5.126
5.186
5.109
5.143
1,819,292
-0.02(-0.33%)
Jan 30, 2014
5.190
5.207
5.160
5.160
1,382,825
-0.01(-0.25%)
Jan 29, 2014
5.177
5.199
5.134
5.173
1,205,396
-0.03(-0.66%)
Jan 28, 2014
5.186
5.246
5.169
5.207
831,047
+0.03(+0.58%)
Jan 27, 2014
5.216
5.225
5.160
5.177
1,488,082
-0.04(-0.74%)
Jan 24, 2014
5.366
5.366
5.199
5.216
2,675,503
-0.18(-3.26%)
Jan 23, 2014
5.435
5.435
5.371
5.392
997,981
-0.04(-0.71%)
Jan 22, 2014
5.452
5.452
5.426
5.431
677,291
-0.02(-0.38%)
Jan 21, 2014
5.491
5.495
5.435
5.451
642,968
-0.02(-0.41%)
Jan 17, 2014
5.482
5.474
5.474
5.474
660,611
-0.03(-0.47%)
Jan 16, 2014
5.508
5.512
5.478
5.499
579,479
-0.03(-0.47%)
Jan 15, 2014
5.525
5.542
5.507
5.525
460,138
+0.00(+0.00%)
Jan 14, 2014
5.491
5.547
5.491
5.525
483,303
+0.03(+0.55%)
Jan 13, 2014
5.538
5.555
5.480
5.495
856,907
-0.07(-1.31%)
Jan 10, 2014
5.504
5.581
5.504
5.568
492,751
+0.06(+1.17%)
Jan 09, 2014
5.559
5.589
5.491
5.504
859,495
-0.06(-1.08%)
Jan 08, 2014
5.594
5.615
5.551
5.564
675,870
-0.03(-0.54%)
Jan 07, 2014
5.598
5.620
5.585
5.594
533,431
+0.00(+0.00%)
Jan 06, 2014
5.598
5.624
5.585
5.594
686,621
-0.01(-0.23%)
Jan 03, 2014
5.589
5.641
5.551
5.607
1,424,774
+0.00(+0.00%)
Jan 02, 2014
5.581
5.611
5.555
5.607
1,068,228
+0.02(+0.31%)
Dec 31, 2013
5.512
5.589
5.589
5.589
1,894,016
+0.05(+0.85%)
Dec 30, 2013
5.615
5.667
5.482
5.542
2,398,412
-0.10(-1.83%)
Dec 27, 2013
5.589
5.645
5.547
5.645
1,482,007
+0.02(+0.38%)
Dec 26, 2013
5.551
5.654
5.551
5.624
1,638,770
+0.06(+1.13%)
Dec 24, 2013
5.516
5.572
5.479
5.561
861,030
+0.03(+0.57%)
Dec 23, 2013
5.452
5.532
5.431
5.529
1,539,203
+0.07(+1.26%)
Dec 20, 2013
5.435
5.486
5.431
5.461
1,443,281
-0.01(-0.16%)
Dec 19, 2013
5.474
5.495
5.448
5.469
1,973,871
-0.04(-0.78%)
Dec 18, 2013
5.452
5.559
5.452
5.512
1,514,556
-0.01(-0.15%)
Dec 17, 2013
5.468
5.544
5.460
5.520
2,949,675
+0.03(+0.58%)
Dec 16, 2013
5.416
5.500
5.400
5.488
1,201,350
+0.08(+1.48%)
Dec 13, 2013
5.380
5.416
5.368
5.408
1,072,062
+0.02(+0.30%)
Dec 12, 2013
5.376
5.408
5.372
5.392
1,412,979
+0.00(+0.00%)
Dec 11, 2013
5.408
5.432
5.380
5.392
1,085,858
+0.01(+0.15%)
Dec 10, 2013
5.364
5.412
5.364
5.384
841,148
+0.01(+0.22%)
Dec 09, 2013
5.356
5.376
5.328
5.372
1,222,375
+0.02(+0.30%)
Dec 06, 2013
5.376
5.376
5.296
5.356
1,116,672
+0.03(+0.53%)
Dec 05, 2013
5.296
5.332
5.268
5.328
832,022
+0.00(+0.08%)
Dec 04, 2013
5.320
5.344
5.292
5.324
1,171,698
-0.02(-0.45%)
Dec 03, 2013
5.364
5.364
5.312
5.348
960,289
-0.04(-0.82%)
Dec 02, 2013
5.372
5.408
5.364
5.392
1,056,994
+0.00(+0.00%)
Nov 29, 2013
5.380
5.408
5.376
5.392
245,445
+0.00(+0.07%)
Nov 27, 2013
5.368
5.408
5.365
5.388
733,645
+0.01(+0.22%)
Nov 26, 2013
5.356
5.396
5.356
5.376
1,027,788
+0.01(+0.15%)
Nov 25, 2013
5.392
5.416
5.368
5.368
957,529
-0.04(-0.74%)
Nov 22, 2013
5.436
5.436
5.364
5.408
1,078,276
-0.01(-0.22%)
Nov 21, 2013
5.464
5.468
5.416
5.420
573,254
-0.02(-0.37%)
Nov 20, 2013
5.468
5.520
5.436
5.440
886,443
-0.02(-0.29%)
Nov 19, 2013
5.456
5.488
5.448
5.456
817,144
-0.01(-0.15%)
Nov 18, 2013
5.468
5.500
5.456
5.464
986,428
+0.03(+0.52%)
Nov 15, 2013
5.448
5.492
5.432
5.436
855,851
+0.01(+0.15%)
Nov 14, 2013
5.416
5.480
5.388
5.428
798,798
+0.02(+0.30%)
Nov 12, 2013
5.428
5.464
5.364
5.412
1,040,939
-0.04(-0.74%)
Nov 11, 2013
5.468
5.516
5.452
5.452
900,756
-0.04(-0.80%)
Nov 08, 2013
5.556
5.556
5.456
5.496
668,109
-0.08(-1.44%)
Nov 07, 2013
5.609
5.625
5.564
5.577
545,823
-0.04(-0.79%)
Nov 06, 2013
5.625
5.645
5.601
5.621
534,825
-0.00(-0.07%)
Nov 05, 2013
5.605
5.629
5.556
5.625
518,706
-0.01(-0.21%)
Nov 04, 2013
5.637
5.669
5.585
5.637
427,878
-0.01(-0.14%)
Nov 01, 2013
5.753
5.753
5.625
5.645
1,186,993
-0.11(-1.95%)
Oct 31, 2013
5.789
5.825
5.741
5.757
460,848
-0.05(-0.90%)
Oct 30, 2013
5.829
5.873
5.785
5.809
497,603
-0.04(-0.62%)
Oct 29, 2013
5.901
5.901
5.841
5.845
582,633
-0.06(-1.02%)
Oct 28, 2013
5.901
5.910
5.889
5.905
447,450
+0.00(+0.00%)
Oct 25, 2013
5.885
5.918
5.873
5.905
556,249
+0.01(+0.20%)
Oct 24, 2013
5.889
5.914
5.861
5.893
387,989
-0.01(-0.14%)
Oct 23, 2013
5.861
5.914
5.861
5.901
837,399
+0.01(+0.14%)
Oct 22, 2013
5.857
5.905
5.853
5.893
541,668
+0.04(+0.75%)
Oct 21, 2013
5.829
5.861
5.817
5.849
479,171
+0.00(+0.00%)
Oct 18, 2013
5.865
5.881
5.837
5.849
670,330
-0.03(-0.48%)
Oct 17, 2013
5.749
5.877
5.749
5.877
648,670
+0.11(+1.88%)
Oct 16, 2013
5.745
5.769
5.729
5.769
479,121
+0.06(+1.05%)
Oct 15, 2013
5.781
5.785
5.697
5.709
616,700
-0.06(-1.11%)
Oct 14, 2013
5.709
5.793
5.701
5.773
608,843
+0.01(+0.21%)
Oct 11, 2013
5.785
5.789
5.713
5.761
452,492
-0.02(-0.35%)
Oct 10, 2013
5.685
5.813
5.677
5.781
1,018,812
+0.13(+2.27%)
Oct 09, 2013
5.613
5.681
5.593
5.653
668,914
+0.04(+0.79%)
Oct 08, 2013
5.649
5.681
5.597
5.609
461,531
-0.05(-0.85%)
Oct 07, 2013
5.645
5.677
5.621
5.657
583,037
-0.03(-0.49%)
Oct 04, 2013
5.657
5.713
5.649
5.685
329,416
+0.02(+0.43%)
Oct 03, 2013
5.641
5.681
5.601
5.661
555,055
+0.02(+0.43%)
Oct 02, 2013
5.629
5.657
5.548
5.637
900,808
-0.04(-0.78%)
Oct 01, 2013
5.637
5.705
5.617
5.681
476,337
+0.07(+1.21%)
Sep 27, 2013
5.661
5.665
5.599
5.613
677,267
-0.09(-1.62%)
Sep 26, 2013
5.701
5.753
5.681
5.705
809,327
+0.06(+1.14%)
Sep 25, 2013
5.633
5.664
5.633
5.641
489,936
+0.01(+0.14%)
Sep 24, 2013
5.649
5.676
5.617
5.633
498,168
-0.04(-0.66%)
Sep 23, 2013
5.716
5.727
5.668
5.670
497,136
-0.04(-0.74%)
Sep 20, 2013
5.743
5.751
5.688
5.712
831,552
-0.02(-0.40%)
Sep 19, 2013
5.767
5.798
5.664
5.735
1,184,018
-0.06(-1.02%)
Sep 18, 2013
5.566
5.818
5.542
5.794
1,172,582
+0.22(+3.96%)
Sep 17, 2013
5.534
5.578
5.503
5.574
565,341
+0.05(+0.86%)
Sep 16, 2013
5.511
5.550
5.471
5.526
581,288
+0.06(+1.01%)
Sep 13, 2013
5.459
5.491
5.420
5.471
498,577
+0.02(+0.36%)
Sep 12, 2013
5.444
5.475
5.412
5.452
1,059,243
+0.01(+0.14%)
Sep 11, 2013
5.341
5.467
5.341
5.444
517,482
+0.08(+1.54%)
Sep 10, 2013
5.333
5.388
5.321
5.361
613,730
+0.06(+1.12%)
Sep 09, 2013
5.270
5.353
5.266
5.302
904,882
+0.03(+0.52%)
Sep 06, 2013
5.223
5.298
5.223
5.274
880,796
+0.06(+1.21%)
Sep 05, 2013
5.231
5.262
5.209
5.211
984,566
-0.04(-0.75%)
Sep 04, 2013
5.262
5.290
5.223
5.250
552,913
-0.00(-0.07%)
Sep 03, 2013
5.270
5.270
5.235
5.254
623,335
+0.00(+0.04%)
Aug 30, 2013
5.223
5.274
5.215
5.252
784,685
+0.03(+0.57%)
Aug 29, 2013
5.168
5.239
5.168
5.223
1,089,338
+0.03(+0.61%)
Aug 28, 2013
5.160
5.233
5.156
5.191
795,079
+0.00(+0.08%)
Aug 27, 2013
5.250
5.250
5.168
5.187
769,048
-0.07(-1.28%)
Aug 26, 2013
5.270
5.286
5.250
5.254
707,175
+0.00(+0.07%)
Aug 23, 2013
5.231
5.274
5.231
5.251
1,096,122
+0.01(+0.23%)
Aug 22, 2013
5.258
5.274
5.219
5.239
693,590
-0.02(-0.45%)
Aug 21, 2013
5.341
5.341
5.227
5.262
1,284,013
-0.09(-1.69%)
Aug 20, 2013
5.325
5.361
5.235
5.353
954,105
+0.03(+0.52%)
Aug 19, 2013
5.444
5.444
5.325
5.325
915,412
-0.12(-2.17%)
Aug 16, 2013
5.404
5.459
5.388
5.444
731,938
+0.01(+0.22%)
Aug 15, 2013
5.444
5.459
5.365
5.432
739,574
-0.03(-0.58%)
Aug 14, 2013
5.503
5.534
5.448
5.463
823,193
-0.05(-0.86%)
Aug 13, 2013
5.526
5.546
5.479
5.511
544,026
-0.02(-0.36%)
Aug 12, 2013
5.542
5.574
5.519
5.530
604,009
-0.00(-0.07%)
Aug 09, 2013
5.546
5.580
5.526
5.534
428,203
-0.04(-0.78%)
Aug 08, 2013
5.562
5.605
5.491
5.578
448,120
+0.06(+1.07%)
Aug 07, 2013
5.526
5.546
5.478
5.519
537,392
-0.01(-0.14%)
Aug 06, 2013
5.511
5.558
5.483
5.526
580,321
-0.01(-0.21%)
Aug 05, 2013
5.538
5.578
5.519
5.538
464,422
-0.04(-0.71%)
Aug 02, 2013
5.542
5.586
5.538
5.578
463,824
+0.02(+0.35%)
Aug 01, 2013
5.574
5.589
5.512
5.558
407,755
+0.03(+0.50%)
Jul 31, 2013
5.570
5.593
5.499
5.530
855,196
-0.05(-0.85%)
Jul 30, 2013
5.621
5.626
5.554
5.578
604,818
-0.02(-0.35%)
Jul 29, 2013
5.700
5.712
5.597
5.597
506,720
-0.10(-1.80%)
Jul 26, 2013
5.692
5.731
5.649
5.700
537,536
-0.00(-0.07%)
Jul 25, 2013
5.704
5.771
5.656
5.704
677,145
-0.05(-0.82%)
Jul 24, 2013
5.822
5.822
5.727
5.751
419,445
-0.09(-1.55%)
Jul 23, 2013
5.810
5.842
5.759
5.842
948,981
+0.06(+0.95%)
Jul 22, 2013
5.802
5.814
5.754
5.787
795,000
-0.00(-0.07%)
Jul 19, 2013
5.790
5.826
5.759
5.790
957,622
-0.02(-0.41%)
Jul 18, 2013
5.743
5.826
5.727
5.814
988,087
+0.05(+0.81%)
Jul 17, 2013
5.684
5.779
5.664
5.768
582,468
+0.07(+1.16%)
Jul 16, 2013
5.692
5.723
5.656
5.702
625,770
+0.03(+0.52%)
Jul 15, 2013
5.668
5.684
5.637
5.672
618,951
+0.04(+0.77%)
Jul 12, 2013
5.593
5.656
5.574
5.629
591,002
+0.00(+0.07%)
Jul 11, 2013
5.617
5.625
5.574
5.625
1,354,438
+0.11(+1.93%)
Jul 10, 2013
5.538
5.574
5.491
5.519
643,491
-0.02(-0.28%)
Jul 09, 2013
5.526
5.582
5.515
5.534
895,117
+0.01(+0.20%)
Jul 08, 2013
5.519
5.578
5.506
5.523
632,201
+0.00(+0.09%)
Jul 05, 2013
5.605
5.609
5.487
5.519
740,284
-0.12(-2.10%)
Jul 03, 2013
5.593
5.684
5.562
5.637
680,324
-0.07(-1.24%)
Jul 02, 2013
5.739
5.755
5.676
5.708
665,108
-0.03(-0.55%)
Jul 01, 2013
5.676
5.739
5.676
5.739
702,037
+0.05(+0.83%)
Jun 28, 2013
5.692
5.710
5.597
5.692
780,504
+0.12(+2.12%)
Jun 26, 2013
5.566
5.652
5.558
5.574
1,160,506
+0.07(+1.22%)
Jun 25, 2013
5.437
5.545
5.391
5.507
1,381,946
+0.13(+2.38%)
Jun 24, 2013
5.348
5.402
5.236
5.379
1,409,633
-0.04(-0.71%)
Jun 21, 2013
5.569
5.627
5.418
5.418
1,607,663
-0.14(-2.58%)
Jun 20, 2013
5.693
5.695
5.522
5.561
1,670,122
-0.21(-3.69%)
Jun 19, 2013
5.840
5.865
5.755
5.774
785,413
-0.08(-1.39%)
Jun 18, 2013
5.937
5.937
5.855
5.855
616,310
-0.10(-1.63%)
Jun 17, 2013
5.956
5.973
5.937
5.952
678,965
+0.01(+0.13%)
Jun 14, 2013
5.809
5.960
5.809
5.944
956,948
+0.16(+2.74%)
Jun 13, 2013
5.704
5.828
5.704
5.786
1,574,914
+0.07(+1.22%)
Jun 12, 2013
5.793
5.839
5.704
5.716
1,230,441
-0.03(-0.61%)
Jun 11, 2013
5.859
5.859
5.712
5.751
1,669,437
-0.13(-2.24%)
Jun 10, 2013
6.006
6.006
5.852
5.882
1,507,110
-0.15(-2.57%)
Jun 07, 2013
6.111
6.115
5.944
6.037
848,677
-0.08(-1.27%)
Jun 06, 2013
6.022
6.115
5.991
6.115
746,262
+0.10(+1.74%)
Jun 05, 2013
6.041
6.091
5.952
6.010
1,049,372
-0.02(-0.32%)
Jun 04, 2013
5.968
6.086
5.968
6.029
868,452
+0.04(+0.71%)
Jun 03, 2013
6.041
6.053
5.917
5.987
1,620,262
-0.10(-1.72%)
May 31, 2013
6.266
6.266
6.080
6.091
1,177,948
-0.22(-3.44%)
May 30, 2013
6.390
6.401
6.242
6.308
1,179,009
-0.07(-1.15%)
May 29, 2013
6.413
6.444
6.310
6.382
1,089,788
-0.08(-1.20%)
May 28, 2013
6.583
6.599
6.421
6.459
776,966
-0.11(-1.71%)
May 24, 2013
6.622
6.622
6.517
6.572
648,339
-0.05(-0.76%)
May 23, 2013
6.657
6.657
6.590
6.622
438,427
-0.05(-0.70%)
May 22, 2013
6.672
6.685
6.645
6.668
439,014
-0.02(-0.35%)
May 21, 2013
6.618
6.699
6.618
6.692
393,441
+0.07(+0.99%)
May 20, 2013
6.696
6.730
6.622
6.626
452,191
-0.07(-0.98%)
May 17, 2013
6.715
6.722
6.672
6.692
388,519
-0.01(-0.12%)
May 16, 2013
6.750
6.757
6.688
6.699
359,143
-0.05(-0.80%)
May 15, 2013
6.765
6.769
6.703
6.754
484,238
+0.00(+0.06%)
May 13, 2013
6.800
6.816
6.723
6.750
503,151
-0.05(-0.68%)
May 10, 2013
6.850
6.850
6.761
6.796
460,108
-0.05(-0.68%)
May 09, 2013
6.854
6.870
6.822
6.843
588,315
-0.02(-0.28%)
May 08, 2013
6.831
6.870
6.796
6.862
831,765
+0.03(+0.51%)
May 07, 2013
6.792
6.839
6.773
6.827
609,020
+0.04(+0.57%)
May 06, 2013
6.792
6.804
6.746
6.788
366,572
+0.01(+0.17%)
May 03, 2013
6.738
6.792
6.738
6.777
510,115
+0.04(+0.57%)
May 02, 2013
6.699
6.738
6.699
6.738
518,761
+0.06(+0.87%)
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.