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 )

8.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2011 2.992 3.013 2.992 3.006 445,641 +0.01(+0.23%)
Apr 28, 2011 2.999 3.006 2.986 2.999 609,269 -0.00(-0.11%)
Apr 27, 2011 3.006 3.006 2.986 3.003 510,896 +0.01(+0.23%)
Apr 26, 2011 3.009 3.016 2.986 2.996 695,313 -0.01(-0.23%)
Apr 25, 2011 3.016 3.020 2.999 3.003 513,361 -0.03(-0.90%)
Apr 21, 2011 3.037 3.043 3.013 3.030 423,187 +0.00(+0.00%)
Apr 20, 2011 3.030 3.047 3.017 3.030 459,911 +0.02(+0.56%)
Apr 19, 2011 3.009 3.016 2.999 3.013 396,256 +0.01(+0.45%)
Apr 18, 2011 2.982 3.006 2.941 2.999 505,882 +0.01(+0.46%)
Apr 15, 2011 2.975 2.999 2.975 2.986 435,750 +0.00(+0.11%)
Apr 14, 2011 2.972 2.986 2.958 2.982 380,620 +0.02(+0.57%)
Apr 13, 2011 2.986 2.988 2.952 2.965 551,216 -0.02(-0.57%)
Apr 12, 2011 2.969 2.986 2.945 2.982 672,339 -0.01(-0.23%)
Apr 11, 2011 3.033 3.040 2.979 2.989 619,764 -0.03(-1.01%)
Apr 08, 2011 3.047 3.047 3.013 3.020 424,244 -0.02(-0.78%)
Apr 07, 2011 3.006 3.043 3.006 3.043 526,365 +0.03(+0.90%)
Apr 06, 2011 3.023 3.037 3.009 3.016 500,592 -0.01(-0.23%)
Apr 05, 2011 3.003 3.040 3.003 3.023 594,020 +0.03(+0.91%)
Apr 04, 2011 3.026 3.045 2.989 2.996 622,528 -0.04(-1.23%)
Apr 01, 2011 3.023 3.050 3.006 3.033 811,589 -0.01(-0.34%)
Mar 31, 2011 3.030 3.047 2.999 3.043 897,477 +0.04(+1.36%)
Mar 30, 2011 3.009 3.026 2.989 3.003 701,766 +0.01(+0.23%)
Mar 29, 2011 2.996 3.009 2.982 2.996 482,212 +0.00(+0.00%)
Mar 28, 2011 2.979 3.016 2.975 2.996 1,123,593 +0.04(+1.27%)
Mar 25, 2011 2.941 2.965 2.931 2.958 593,080 +0.02(+0.58%)
Mar 24, 2011 2.941 2.952 2.917 2.941 945,305 +0.02(+0.82%)
Mar 23, 2011 2.917 2.926 2.907 2.917 684,987 +0.01(+0.23%)
Mar 22, 2011 2.924 2.931 2.907 2.911 538,285 -0.01(-0.35%)
Mar 21, 2011 2.921 2.921 2.907 2.921 587,717 +0.04(+1.30%)
Mar 18, 2011 2.897 2.897 2.870 2.883 666,311 +0.02(+0.83%)
Mar 17, 2011 2.900 2.907 2.849 2.860 1,085,503 +0.05(+1.82%)
Mar 16, 2011 2.802 2.822 2.767 2.809 669,439 -0.01(-0.24%)
Mar 15, 2011 2.802 2.829 2.798 2.815 763,030 -0.01(-0.36%)
Mar 14, 2011 2.863 2.877 2.812 2.826 641,666 -0.05(-1.77%)
Mar 11, 2011 2.849 2.887 2.839 2.877 475,048 +0.03(+0.90%)
Mar 10, 2011 2.858 2.887 2.835 2.851 807,945 -0.01(-0.46%)
Mar 09, 2011 2.897 2.897 2.864 2.864 475,584 -0.03(-1.03%)
Mar 08, 2011 2.878 2.894 2.868 2.894 747,266 +0.02(+0.69%)
Mar 07, 2011 2.871 2.878 2.861 2.874 750,150 +0.01(+0.23%)
Mar 04, 2011 2.878 2.878 2.848 2.868 460,915 -0.01(-0.35%)
Mar 03, 2011 2.844 2.878 2.844 2.878 437,154 +0.05(+1.64%)
Mar 02, 2011 2.811 2.838 2.811 2.831 566,507 +0.02(+0.59%)
Mar 01, 2011 2.838 2.841 2.815 2.815 637,057 -0.01(-0.47%)
Feb 28, 2011 2.818 2.831 2.808 2.828 825,442 +0.02(+0.59%)
Feb 25, 2011 2.795 2.818 2.792 2.811 494,106 +0.03(+0.95%)
Feb 24, 2011 2.795 2.807 2.778 2.785 624,622 -0.01(-0.47%)
Feb 23, 2011 2.815 2.825 2.795 2.798 726,423 -0.00(-0.12%)
Feb 22, 2011 2.831 2.851 2.798 2.801 824,278 -0.06(-1.97%)
Feb 18, 2011 2.851 2.874 2.841 2.858 830,772 +0.01(+0.23%)
Feb 17, 2011 2.854 2.864 2.844 2.851 690,278 -0.02(-0.69%)
Feb 16, 2011 2.854 2.871 2.844 2.871 698,952 +0.01(+0.46%)
Feb 15, 2011 2.841 2.858 2.838 2.858 540,333 -0.00(-0.12%)
Feb 14, 2011 2.835 2.874 2.828 2.861 676,380 +0.03(+0.93%)
Feb 11, 2011 2.801 2.841 2.801 2.835 552,188 +0.01(+0.47%)
Feb 10, 2011 2.811 2.828 2.811 2.821 548,025 +0.01(+0.24%)
Feb 09, 2011 2.818 2.825 2.811 2.815 599,951 -0.01(-0.47%)
Feb 08, 2011 2.818 2.831 2.808 2.828 914,420 -0.00(-0.12%)
Feb 07, 2011 2.811 2.831 2.811 2.831 907,230 +0.02(+0.71%)
Feb 04, 2011 2.805 2.821 2.805 2.811 550,643 -0.00(-0.12%)
Feb 03, 2011 2.821 2.828 2.808 2.815 637,460 -0.01(-0.35%)
Feb 02, 2011 2.805 2.825 2.788 2.825 516,216 +0.00(+0.00%)
Feb 01, 2011 2.788 2.828 2.788 2.825 879,929 +0.05(+1.67%)
Jan 31, 2011 2.785 2.795 2.772 2.778 869,099 -0.01(-0.24%)
Jan 28, 2011 2.825 2.825 2.775 2.785 1,173,355 -0.04(-1.52%)
Jan 27, 2011 2.821 2.830 2.805 2.828 632,117 +0.02(+0.59%)
Jan 26, 2011 2.798 2.828 2.795 2.811 966,017 +0.01(+0.37%)
Jan 25, 2011 2.858 2.871 2.772 2.801 2,350,381 -0.07(-2.54%)
Jan 24, 2011 2.871 2.891 2.848 2.874 568,472 -0.01(-0.34%)
Jan 21, 2011 2.848 2.884 2.848 2.884 605,675 +0.03(+0.93%)
Jan 20, 2011 2.844 2.861 2.831 2.858 592,076 +0.00(+0.12%)
Jan 19, 2011 2.848 2.854 2.815 2.854 580,847 -0.00(-0.00%)
Jan 18, 2011 2.878 2.878 2.844 2.854 812,517 -0.02(-0.58%)
Jan 14, 2011 2.878 2.887 2.864 2.871 526,782 -0.02(-0.69%)
Jan 13, 2011 2.884 2.894 2.878 2.891 371,014 +0.00(+0.00%)
Jan 12, 2011 2.874 2.891 2.871 2.891 358,709 +0.01(+0.46%)
Jan 11, 2011 2.887 2.891 2.864 2.878 337,585 +0.01(+0.23%)
Jan 10, 2011 2.881 2.887 2.864 2.871 366,301 -0.02(-0.69%)
Jan 07, 2011 2.884 2.899 2.869 2.891 411,866 +0.01(+0.46%)
Jan 06, 2011 2.921 2.921 2.878 2.878 704,071 -0.03(-1.14%)
Jan 05, 2011 2.904 2.926 2.901 2.911 615,029 -0.00(-0.11%)
Jan 04, 2011 2.907 2.921 2.897 2.914 607,888 -0.00(-0.11%)
Jan 03, 2011 2.884 2.924 2.884 2.917 636,123 +0.04(+1.38%)
Dec 31, 2010 2.977 2.977 2.871 2.878 672,863 +0.00(+0.12%)
Dec 30, 2010 2.861 2.878 2.848 2.874 620,513 +0.01(+0.46%)
Dec 29, 2010 2.851 2.878 2.851 2.861 419,132 +0.00(+0.12%)
Dec 28, 2010 2.871 2.897 2.858 2.858 764,808 -0.03(-0.92%)
Dec 27, 2010 2.897 2.923 2.884 2.884 426,908 -0.02(-0.68%)
Dec 23, 2010 2.907 2.917 2.901 2.904 395,434 +0.01(+0.34%)
Dec 22, 2010 2.858 2.921 2.858 2.894 821,783 +0.02(+0.81%)
Dec 21, 2010 2.868 2.874 2.858 2.871 671,476 +0.01(+0.46%)
Dec 20, 2010 2.937 2.937 2.851 2.858 966,770 -0.06(-1.93%)
Dec 17, 2010 2.950 2.960 2.894 2.914 820,033 -0.05(-1.62%)
Dec 16, 2010 2.926 2.978 2.926 2.962 567,581 +0.04(+1.20%)
Dec 15, 2010 2.936 2.959 2.926 2.927 838,523 -0.03(-0.86%)
Dec 14, 2010 2.959 2.978 2.952 2.952 665,817 +0.00(+0.00%)
Dec 13, 2010 2.984 2.988 2.949 2.952 805,632 -0.01(-0.43%)
Dec 10, 2010 2.939 2.965 2.933 2.965 497,082 +0.01(+0.44%)
Dec 09, 2010 2.923 2.955 2.920 2.952 595,241 +0.01(+0.44%)
Dec 08, 2010 2.923 2.952 2.910 2.939 690,405 +0.01(+0.33%)
Dec 07, 2010 2.939 2.939 2.914 2.930 568,245 +0.00(+0.00%)
Dec 06, 2010 2.936 2.936 2.901 2.930 538,849 +0.00(+0.00%)
Dec 03, 2010 2.920 2.933 2.910 2.930 607,121 -0.01(-0.33%)
Dec 02, 2010 2.926 2.946 2.920 2.939 628,625 +0.00(+0.00%)
Dec 01, 2010 2.936 2.968 2.933 2.939 740,768 +0.03(+1.00%)
Nov 30, 2010 2.910 2.923 2.905 2.910 386,377 -0.02(-0.66%)
Nov 29, 2010 2.878 2.930 2.878 2.930 398,851 +0.00(+0.11%)
Nov 26, 2010 2.878 2.926 2.878 2.926 172,537 +0.02(+0.78%)
Nov 24, 2010 2.865 2.904 2.904 2.904 516,448 +0.05(+1.69%)
Nov 23, 2010 2.862 2.875 2.846 2.856 437,155 -0.02(-0.56%)
Nov 22, 2010 2.881 2.901 2.846 2.872 846,897 -0.02(-0.56%)
Nov 19, 2010 2.875 2.888 2.859 2.888 624,286 +0.00(+0.00%)
Nov 18, 2010 2.859 2.894 2.859 2.888 442,781 +0.04(+1.47%)
Nov 17, 2010 2.807 2.852 2.795 2.846 573,377 +0.03(+0.91%)
Nov 16, 2010 2.843 2.865 2.778 2.820 944,559 -0.06(-2.12%)
Nov 15, 2010 2.881 2.891 2.849 2.881 510,466 +0.01(+0.45%)
Nov 12, 2010 2.869 2.878 2.830 2.869 842,399 -0.02(-0.78%)
Nov 11, 2010 2.875 2.891 2.849 2.891 989,737 +0.01(+0.22%)
Nov 10, 2010 2.875 2.891 2.852 2.885 975,219 +0.01(+0.34%)
Nov 09, 2010 2.894 2.904 2.865 2.875 610,774 -0.03(-1.00%)
Nov 08, 2010 2.914 2.914 2.881 2.904 806,850 -0.02(-0.77%)
Nov 05, 2010 2.926 2.939 2.907 2.926 904,801 -0.01(-0.22%)
Nov 04, 2010 2.930 2.943 2.920 2.933 652,735 +0.02(+0.66%)
Nov 03, 2010 2.926 2.930 2.898 2.914 531,146 -0.01(-0.44%)
Nov 02, 2010 2.904 2.930 2.898 2.926 751,956 +0.05(+1.56%)
Nov 01, 2010 2.923 2.923 2.878 2.881 585,376 -0.01(-0.44%)
Oct 29, 2010 2.904 2.923 2.881 2.894 647,342 -0.01(-0.33%)
Oct 28, 2010 2.898 2.907 2.872 2.904 626,361 +0.01(+0.22%)
Oct 27, 2010 2.888 2.898 2.865 2.898 646,414 +0.04(+1.35%)
Oct 25, 2010 2.878 2.878 2.836 2.859 601,909 +0.02(+0.57%)
Oct 22, 2010 2.830 2.843 2.807 2.843 569,469 +0.02(+0.57%)
Oct 21, 2010 2.811 2.833 2.795 2.827 746,505 +0.02(+0.69%)
Oct 20, 2010 2.798 2.814 2.772 2.807 431,049 +0.03(+0.93%)
Oct 19, 2010 2.791 2.807 2.775 2.782 823,191 -0.02(-0.58%)
Oct 18, 2010 2.788 2.811 2.785 2.798 776,848 +0.01(+0.35%)
Oct 15, 2010 2.795 2.801 2.769 2.788 498,874 -0.00(-0.12%)
Oct 14, 2010 2.788 2.791 2.769 2.791 846,801 +0.02(+0.81%)
Oct 13, 2010 2.753 2.778 2.753 2.769 576,893 +0.02(+0.70%)
Oct 12, 2010 2.740 2.759 2.733 2.749 617,726 -0.01(-0.23%)
Oct 11, 2010 2.749 2.756 2.740 2.756 431,627 +0.01(+0.23%)
Oct 08, 2010 2.749 2.749 2.732 2.749 631,948 +0.01(+0.35%)
Oct 07, 2010 2.740 2.740 2.717 2.740 552,190 +0.01(+0.35%)
Oct 06, 2010 2.743 2.743 2.724 2.730 398,488 -0.01(-0.24%)
Oct 05, 2010 2.714 2.737 2.714 2.737 482,001 +0.03(+0.95%)
Oct 04, 2010 2.708 2.720 2.685 2.711 444,349 -0.01(-0.24%)
Oct 01, 2010 2.717 2.717 2.685 2.717 691,983 +0.04(+1.32%)
Sep 30, 2010 2.753 2.753 2.682 2.682 1,015,813 -0.02(-0.71%)
Sep 29, 2010 2.691 2.704 2.682 2.701 558,275 +0.01(+0.48%)
Sep 28, 2010 2.695 2.714 2.679 2.688 669,771 +0.01(+0.24%)
Sep 27, 2010 2.682 2.695 2.675 2.682 843,120 +0.02(+0.60%)
Sep 24, 2010 2.663 2.682 2.650 2.666 560,235 +0.03(+0.98%)
Sep 23, 2010 2.691 2.695 2.615 2.640 1,412,580 -0.05(-1.91%)
Sep 22, 2010 2.704 2.714 2.682 2.691 631,175 -0.02(-0.59%)
Sep 21, 2010 2.701 2.714 2.691 2.708 522,934 +0.01(+0.24%)
Sep 20, 2010 2.695 2.711 2.688 2.701 479,333 +0.01(+0.36%)
Sep 17, 2010 2.691 2.701 2.663 2.691 636,940 +0.02(+0.72%)
Sep 15, 2010 2.685 2.685 2.656 2.672 395,248 -0.01(-0.48%)
Sep 14, 2010 2.675 2.688 2.659 2.685 1,052,564 +0.00(+0.00%)
Sep 13, 2010 2.708 2.717 2.663 2.685 585,391 -0.00(-0.06%)
Sep 10, 2010 2.680 2.693 2.674 2.687 554,724 +0.01(+0.35%)
Sep 09, 2010 2.702 2.705 2.665 2.677 504,817 +0.00(+0.00%)
Sep 08, 2010 2.637 2.687 2.637 2.677 590,489 +0.03(+1.30%)
Sep 07, 2010 2.633 2.659 2.633 2.643 458,015 -0.01(-0.47%)
Sep 03, 2010 2.671 2.684 2.646 2.655 498,832 +0.01(+0.47%)
Sep 02, 2010 2.608 2.643 2.608 2.643 515,621 +0.04(+1.43%)
Sep 01, 2010 2.580 2.621 2.565 2.605 623,651 +0.06(+2.21%)
Aug 31, 2010 2.549 2.565 2.533 2.549 450,745 -0.00(-0.12%)
Aug 30, 2010 2.558 2.565 2.540 2.552 343,949 -0.00(-0.12%)
Aug 27, 2010 2.555 2.571 2.535 2.555 427,056 -0.00(-0.12%)
Aug 26, 2010 2.549 2.571 2.537 2.558 410,852 +0.01(+0.37%)
Aug 25, 2010 2.543 2.555 2.530 2.549 495,395 +0.01(+0.25%)
Aug 24, 2010 2.549 2.562 2.530 2.543 402,146 -0.03(-1.17%)
Aug 23, 2010 2.583 2.583 2.558 2.573 459,304 +0.01(+0.20%)
Aug 20, 2010 2.549 2.583 2.549 2.568 440,280 -0.01(-0.48%)
Aug 19, 2010 2.608 2.637 2.577 2.580 415,430 -0.05(-1.79%)
Aug 18, 2010 2.630 2.649 2.615 2.627 329,948 -0.02(-0.83%)
Aug 17, 2010 2.593 2.649 2.587 2.649 450,757 +0.07(+2.67%)
Aug 16, 2010 2.580 2.605 2.558 2.580 381,904 -0.00(-0.12%)
Aug 13, 2010 2.583 2.583 2.530 2.583 256,480 +0.04(+1.72%)
Aug 12, 2010 2.505 2.571 2.505 2.540 600,730 -0.00(-0.12%)
Aug 11, 2010 2.583 2.593 2.521 2.543 897,180 -0.08(-2.98%)
Aug 10, 2010 2.615 2.633 2.608 2.621 836,335 -0.02(-0.83%)
Aug 09, 2010 2.618 2.668 2.612 2.643 611,879 +0.02(+0.84%)
Aug 06, 2010 2.621 2.624 2.583 2.621 447,848 +0.02(+0.59%)
Aug 05, 2010 2.608 2.624 2.599 2.606 319,694 -0.02(-0.82%)
Aug 04, 2010 2.599 2.627 2.599 2.627 372,427 +0.03(+1.08%)
Aug 03, 2010 2.599 2.615 2.596 2.599 364,171 -0.01(-0.36%)
Aug 02, 2010 2.605 2.624 2.593 2.608 453,661 +0.03(+0.97%)
Jul 30, 2010 2.583 2.608 2.568 2.583 349,224 -0.01(-0.36%)
Jul 29, 2010 2.590 2.602 2.565 2.593 433,402 +0.01(+0.48%)
Jul 28, 2010 2.580 2.587 2.568 2.580 390,974 -0.01(-0.36%)
Jul 27, 2010 2.608 2.615 2.580 2.590 472,202 -0.02(-0.72%)
Jul 26, 2010 2.596 2.608 2.577 2.608 575,228 +0.02(+0.72%)
Jul 23, 2010 2.540 2.590 2.540 2.590 489,860 +0.04(+1.47%)
Jul 22, 2010 2.527 2.567 2.527 2.552 451,969 +0.05(+1.87%)
Jul 21, 2010 2.521 2.540 2.496 2.505 397,337 -0.02(-0.62%)
Jul 20, 2010 2.486 2.524 2.483 2.521 372,347 +0.02(+0.75%)
Jul 19, 2010 2.496 2.518 2.496 2.502 398,306 +0.01(+0.38%)
Jul 16, 2010 2.493 2.524 2.490 2.493 503,551 -0.02(-0.75%)
Jul 15, 2010 2.521 2.523 2.486 2.511 476,150 -0.01(-0.50%)
Jul 14, 2010 2.521 2.530 2.502 2.524 549,301 -0.01(-0.37%)
Jul 13, 2010 2.518 2.533 2.505 2.533 588,049 +0.04(+1.76%)
Jul 12, 2010 2.480 2.505 2.478 2.490 367,378 -0.01(-0.25%)
Jul 09, 2010 2.496 2.496 2.433 2.496 632,955 +0.06(+2.31%)
Jul 08, 2010 2.436 2.452 2.424 2.440 580,638 +0.02(+0.77%)
Jul 07, 2010 2.365 2.421 2.361 2.421 745,906 +0.06(+2.38%)
Jul 06, 2010 2.390 2.405 2.355 2.365 453,309 -0.01(-0.26%)
Jul 02, 2010 2.371 2.415 2.365 2.371 730,099 -0.03(-1.17%)
Jul 01, 2010 2.433 2.465 2.349 2.399 1,168,115 -0.04(-1.67%)
Jun 30, 2010 2.468 2.496 2.440 2.440 822,449 -0.01(-0.51%)
Jun 29, 2010 2.461 2.493 2.436 2.452 569,182 -0.03(-1.26%)
Jun 25, 2010 2.483 2.486 2.443 2.483 672,129 +0.05(+1.93%)
Jun 24, 2010 2.468 2.474 2.430 2.436 609,315 -0.03(-1.18%)
Jun 23, 2010 2.474 2.477 2.455 2.466 623,239 +0.00(+0.17%)
Jun 22, 2010 2.521 2.540 2.458 2.461 925,156 -0.06(-2.48%)
Jun 21, 2010 2.571 2.577 2.518 2.524 536,483 -0.04(-1.47%)
Jun 18, 2010 2.562 2.562 2.524 2.562 376,535 +0.03(+0.99%)
Jun 17, 2010 2.537 2.543 2.524 2.536 525,171 +0.00(+0.12%)
Jun 16, 2010 2.511 2.546 2.511 2.533 408,950 -0.00(-0.12%)
Jun 15, 2010 2.530 2.540 2.518 2.537 716,152 +0.03(+1.00%)
Jun 14, 2010 2.540 2.555 2.511 2.511 505,642 -0.03(-1.11%)
Jun 11, 2010 2.521 2.562 2.471 2.540 455,256 +0.01(+0.31%)
Jun 10, 2010 2.523 2.547 2.492 2.532 634,670 +0.04(+1.65%)
Jun 09, 2010 2.532 2.532 2.480 2.491 772,721 +0.00(+0.18%)
Jun 08, 2010 2.462 2.489 2.450 2.486 631,336 +0.02(+0.74%)
Jun 07, 2010 2.468 2.501 2.459 2.468 596,232 +0.01(+0.25%)
Jun 04, 2010 2.462 2.514 2.462 2.462 682,411 -0.09(-3.34%)
Jun 03, 2010 2.529 2.562 2.520 2.547 512,095 +0.02(+0.96%)
Jun 02, 2010 2.489 2.529 2.471 2.523 433,409 +0.04(+1.47%)
Jun 01, 2010 2.489 2.544 2.480 2.486 420,948 -0.03(-1.21%)
May 28, 2010 2.517 2.541 2.495 2.517 350,188 -0.02(-0.72%)
May 27, 2010 2.508 2.535 2.477 2.535 676,370 +0.07(+2.96%)
May 26, 2010 2.465 2.514 2.453 2.462 9,223 +0.02(+0.75%)
May 25, 2010 2.325 2.453 2.325 2.444 959,053 -0.02(-0.74%)
May 24, 2010 2.410 2.474 2.402 2.462 680,500 +0.05(+2.01%)
May 21, 2010 2.359 2.420 2.307 2.413 1,025,972 +0.02(+1.02%)
May 20, 2010 2.395 2.416 2.383 2.389 1,344,989 -0.11(-4.37%)
May 19, 2010 2.483 2.535 2.471 2.498 537,788 -0.01(-0.48%)
May 18, 2010 2.593 2.596 2.508 2.511 650,966 -0.05(-2.01%)
May 17, 2010 2.617 2.617 2.520 2.562 577,014 -0.03(-1.17%)
May 14, 2010 2.593 2.632 2.580 2.593 582,703 -0.04(-1.61%)
May 13, 2010 2.644 2.690 2.635 2.635 787,781 -0.03(-1.25%)
May 12, 2010 2.599 2.675 2.599 2.668 843,527 +0.08(+3.17%)
May 11, 2010 2.602 2.644 2.550 2.586 1,224,060 +0.02(+0.83%)
May 10, 2010 2.525 2.602 2.525 2.565 1,842,590 +0.13(+5.49%)
May 07, 2010 2.420 2.462 2.368 2.432 1,928,950 +0.05(+1.91%)
May 06, 2010 2.550 2.571 2.195 2.386 3,532,395 -0.18(-7.09%)
May 05, 2010 2.593 2.605 2.565 2.568 900,003 -0.06(-2.31%)
May 04, 2010 2.656 2.675 2.605 2.629 835,898 -0.06(-2.26%)
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.