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
BlackRock Enhanced Dividend Achievers Trust
(NY:
BDJ
)
8.290
UNCHANGED
Official Closing 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:
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, 2024
7.985
8.030
7.936
7.966
666,291
+0.00(+0.00%)
Apr 29, 2024
7.976
7.995
7.936
7.966
468,587
+0.00(+0.00%)
Apr 26, 2024
7.956
8.000
7.956
7.966
455,633
+0.04(+0.50%)
Apr 25, 2024
7.926
7.956
7.896
7.926
346,600
-0.06(-0.75%)
Apr 24, 2024
8.035
8.035
7.966
7.985
236,145
-0.02(-0.25%)
Apr 23, 2024
7.985
8.025
7.966
8.005
218,419
+0.06(+0.75%)
Apr 22, 2024
7.876
7.946
7.831
7.946
294,953
+0.12(+1.52%)
Apr 19, 2024
7.846
7.896
7.817
7.827
327,227
-0.01(-0.13%)
Apr 18, 2024
7.827
7.846
7.797
7.836
271,467
+0.03(+0.38%)
Apr 17, 2024
7.797
7.827
7.772
7.807
282,933
+0.04(+0.51%)
Apr 16, 2024
7.797
7.797
7.747
7.767
391,578
+0.01(+0.13%)
Apr 15, 2024
7.866
7.941
7.747
7.757
625,787
-0.07(-0.89%)
Apr 12, 2024
7.985
8.000
7.817
7.827
710,282
-0.18(-2.28%)
Apr 11, 2024
8.029
8.039
7.989
8.009
262,240
+0.01(+0.12%)
Apr 10, 2024
8.019
8.039
7.989
7.999
501,015
-0.05(-0.61%)
Apr 09, 2024
8.108
8.108
8.039
8.049
338,401
-0.02(-0.24%)
Apr 08, 2024
8.029
8.098
8.029
8.068
496,407
+0.04(+0.49%)
Apr 05, 2024
7.999
8.039
7.970
8.029
512,070
+0.03(+0.37%)
Apr 04, 2024
8.088
8.108
7.970
7.999
596,300
-0.08(-0.98%)
Apr 03, 2024
8.009
8.088
7.999
8.078
394,348
+0.02(+0.24%)
Apr 02, 2024
8.039
8.058
7.999
8.058
434,609
-0.03(-0.37%)
Apr 01, 2024
8.157
8.167
8.078
8.088
466,547
-0.05(-0.61%)
Mar 28, 2024
8.137
8.103
8.103
8.137
1,332,167
-0.01(-0.12%)
Mar 27, 2024
8.118
8.167
8.078
8.147
923,712
+0.04(+0.49%)
Mar 26, 2024
8.127
8.196
8.098
8.108
694,326
-0.02(-0.24%)
Mar 25, 2024
8.127
8.147
8.088
8.127
377,650
+0.00(+0.00%)
Mar 22, 2024
8.157
8.162
8.098
8.127
311,098
-0.03(-0.36%)
Mar 21, 2024
8.068
8.157
8.068
8.157
493,661
+0.08(+0.98%)
Mar 20, 2024
7.979
8.088
7.979
8.078
566,805
+0.07(+0.86%)
Mar 19, 2024
7.910
8.014
7.901
8.009
513,367
+0.10(+1.25%)
Mar 18, 2024
7.920
7.920
7.861
7.910
492,165
+0.05(+0.63%)
Mar 15, 2024
7.930
7.970
7.861
7.861
432,035
-0.09(-1.12%)
Mar 14, 2024
8.039
8.039
7.910
7.950
413,196
-0.06(-0.79%)
Mar 13, 2024
8.042
8.052
7.983
8.013
442,175
-0.02(-0.24%)
Mar 12, 2024
8.023
8.052
7.993
8.032
491,275
+0.04(+0.49%)
Mar 11, 2024
8.023
8.032
7.974
7.993
400,247
-0.02(-0.24%)
Mar 08, 2024
8.023
8.061
7.983
8.013
449,919
-0.02(-0.24%)
Mar 07, 2024
8.032
8.062
8.003
8.032
399,898
+0.03(+0.37%)
Mar 06, 2024
8.003
8.012
7.954
8.003
482,278
+0.06(+0.74%)
Mar 05, 2024
7.954
7.993
7.925
7.944
1,015,845
+0.01(+0.12%)
Mar 04, 2024
7.944
7.964
7.925
7.934
438,060
+0.03(+0.37%)
Mar 01, 2024
7.856
7.934
7.836
7.905
856,304
+0.05(+0.62%)
Feb 29, 2024
7.866
7.885
7.827
7.856
459,417
+0.03(+0.38%)
Feb 28, 2024
7.768
7.836
7.768
7.827
422,520
+0.01(+0.13%)
Feb 27, 2024
7.807
7.827
7.797
7.817
291,583
+0.04(+0.50%)
Feb 26, 2024
7.846
7.866
7.768
7.778
487,732
-0.05(-0.63%)
Feb 23, 2024
7.827
7.846
7.807
7.827
393,702
+0.02(+0.25%)
Feb 22, 2024
7.797
7.817
7.768
7.807
559,497
+0.08(+1.01%)
Feb 21, 2024
7.758
7.768
7.691
7.729
548,896
+0.00(+0.00%)
Feb 20, 2024
7.768
7.797
7.699
7.729
605,510
-0.03(-0.38%)
Feb 16, 2024
7.797
7.827
7.758
7.758
504,717
-0.04(-0.50%)
Feb 15, 2024
7.758
7.807
7.758
7.797
312,264
+0.03(+0.38%)
Feb 14, 2024
7.739
7.807
7.729
7.768
596,396
+0.06(+0.84%)
Feb 13, 2024
7.723
7.752
7.684
7.703
606,058
-0.07(-0.88%)
Feb 12, 2024
7.771
7.791
7.761
7.771
466,525
+0.04(+0.50%)
Feb 09, 2024
7.742
7.752
7.703
7.732
427,212
+0.02(+0.25%)
Feb 08, 2024
7.693
7.732
7.686
7.713
456,253
-0.02(-0.25%)
Feb 07, 2024
7.732
7.752
7.703
7.732
635,339
+0.05(+0.63%)
Feb 06, 2024
7.674
7.703
7.645
7.684
449,175
+0.04(+0.51%)
Feb 05, 2024
7.693
7.703
7.616
7.645
579,677
-0.06(-0.76%)
Feb 02, 2024
7.723
7.732
7.650
7.703
691,893
-0.04(-0.50%)
Feb 01, 2024
7.674
7.771
7.674
7.742
960,303
+0.11(+1.40%)
Jan 31, 2024
7.664
7.732
7.635
7.635
760,955
-0.03(-0.38%)
Jan 30, 2024
7.645
7.664
7.616
7.664
899,650
+0.03(+0.38%)
Jan 29, 2024
7.616
7.635
7.577
7.635
631,816
+0.05(+0.64%)
Jan 26, 2024
7.596
7.616
7.567
7.586
584,105
-0.01(-0.13%)
Jan 25, 2024
7.596
7.625
7.567
7.596
638,921
+0.01(+0.13%)
Jan 24, 2024
7.596
7.616
7.577
7.586
368,716
+0.01(+0.13%)
Jan 23, 2024
7.567
7.577
7.538
7.577
412,050
+0.04(+0.52%)
Jan 22, 2024
7.567
7.586
7.518
7.538
499,615
+0.02(+0.26%)
Jan 19, 2024
7.586
7.586
7.499
7.518
494,795
-0.04(-0.51%)
Jan 18, 2024
7.567
7.606
7.538
7.557
552,918
+0.00(+0.00%)
Jan 17, 2024
7.547
7.586
7.518
7.557
490,731
+0.01(+0.13%)
Jan 16, 2024
7.654
7.654
7.528
7.547
879,140
-0.12(-1.52%)
Jan 12, 2024
7.684
7.693
7.635
7.664
411,896
-0.02(-0.25%)
Jan 11, 2024
7.664
7.684
7.630
7.684
967,376
+0.04(+0.46%)
Jan 10, 2024
7.600
7.658
7.586
7.648
695,803
+0.04(+0.51%)
Jan 09, 2024
7.581
7.658
7.581
7.610
686,435
-0.04(-0.51%)
Jan 08, 2024
7.610
7.648
7.561
7.648
785,097
+0.06(+0.76%)
Jan 05, 2024
7.523
7.619
7.523
7.590
529,415
+0.06(+0.77%)
Jan 04, 2024
7.455
7.552
7.455
7.533
668,445
+0.03(+0.39%)
Jan 03, 2024
7.484
7.533
7.465
7.504
481,429
+0.03(+0.39%)
Jan 02, 2024
7.417
7.513
7.388
7.475
523,209
+0.05(+0.65%)
Dec 29, 2023
7.533
7.552
7.426
7.426
1,317,343
-0.13(-1.66%)
Dec 28, 2023
7.581
7.590
7.523
7.552
761,414
+0.00(+0.00%)
Dec 27, 2023
7.619
7.619
7.523
7.552
761,248
-0.04(-0.51%)
Dec 26, 2023
7.600
7.629
7.581
7.590
702,444
+0.03(+0.38%)
Dec 22, 2023
7.561
7.648
7.523
7.561
836,699
+0.03(+0.38%)
Dec 21, 2023
7.523
7.557
7.494
7.533
826,598
+0.02(+0.26%)
Dec 20, 2023
7.668
7.668
7.494
7.513
1,094,997
-0.11(-1.39%)
Dec 19, 2023
7.610
7.639
7.590
7.619
813,062
+0.03(+0.38%)
Dec 18, 2023
7.581
7.600
7.561
7.590
902,520
+0.07(+0.90%)
Dec 15, 2023
7.581
7.590
7.518
7.523
568,469
-0.09(-1.14%)
Dec 14, 2023
7.561
7.619
7.552
7.610
647,370
+0.13(+1.69%)
Dec 13, 2023
7.407
7.512
7.369
7.483
748,630
+0.10(+1.29%)
Dec 12, 2023
7.350
7.388
7.321
7.388
652,463
+0.09(+1.17%)
Dec 11, 2023
7.264
7.350
7.245
7.302
702,442
+0.04(+0.52%)
Dec 08, 2023
7.264
7.287
7.236
7.264
513,766
-0.01(-0.13%)
Dec 07, 2023
7.264
7.288
7.245
7.274
665,605
+0.01(+0.13%)
Dec 06, 2023
7.302
7.321
7.240
7.264
728,046
-0.04(-0.52%)
Dec 05, 2023
7.350
7.359
7.245
7.302
725,235
-0.08(-1.03%)
Dec 04, 2023
7.426
7.464
7.378
7.378
934,171
-0.15(-2.02%)
Dec 01, 2023
7.426
7.550
7.426
7.531
772,074
+0.10(+1.41%)
Nov 30, 2023
7.426
7.455
7.388
7.426
853,550
+0.03(+0.39%)
Nov 29, 2023
7.416
7.440
7.351
7.397
655,963
+0.02(+0.26%)
Nov 28, 2023
7.359
7.378
7.331
7.378
404,653
+0.02(+0.26%)
Nov 27, 2023
7.312
7.369
7.302
7.359
666,453
+0.04(+0.52%)
Nov 24, 2023
7.255
7.321
7.255
7.321
264,322
+0.06(+0.79%)
Nov 22, 2023
7.255
7.293
7.245
7.264
996,564
+0.06(+0.79%)
Nov 21, 2023
7.197
7.236
7.178
7.207
561,362
-0.01(-0.13%)
Nov 20, 2023
7.178
7.245
7.169
7.217
668,289
+0.04(+0.53%)
Nov 17, 2023
7.197
7.197
7.169
7.178
431,221
+0.02(+0.27%)
Nov 16, 2023
7.131
7.178
7.111
7.159
628,543
+0.03(+0.40%)
Nov 15, 2023
7.131
7.197
7.112
7.131
571,731
+0.02(+0.27%)
Nov 14, 2023
7.045
7.150
7.045
7.112
464,575
+0.16(+2.28%)
Nov 13, 2023
6.944
7.006
6.935
6.954
354,184
+0.01(+0.14%)
Nov 10, 2023
6.859
6.949
6.840
6.944
582,530
+0.12(+1.80%)
Nov 09, 2023
6.944
6.944
6.802
6.821
597,447
-0.09(-1.37%)
Nov 08, 2023
6.972
7.012
6.906
6.916
603,375
-0.06(-0.81%)
Nov 07, 2023
6.982
7.086
6.963
6.972
473,338
-0.04(-0.54%)
Nov 06, 2023
7.171
7.175
6.991
7.010
572,956
-0.12(-1.72%)
Nov 03, 2023
7.086
7.161
7.086
7.133
361,530
+0.09(+1.34%)
Nov 02, 2023
6.935
7.048
6.935
7.039
381,696
+0.15(+2.19%)
Nov 01, 2023
6.765
6.897
6.746
6.887
651,320
+0.14(+2.10%)
Oct 31, 2023
6.727
6.769
6.708
6.746
698,221
+0.08(+1.13%)
Oct 30, 2023
6.595
6.670
6.584
6.670
479,842
+0.11(+1.73%)
Oct 27, 2023
6.595
6.642
6.538
6.557
600,468
+0.02(+0.29%)
Oct 26, 2023
6.689
6.698
6.524
6.538
1,189,059
-0.14(-2.12%)
Oct 25, 2023
6.746
6.765
6.680
6.680
493,033
-0.09(-1.39%)
Oct 24, 2023
6.802
6.850
6.727
6.774
633,136
+0.02(+0.28%)
Oct 23, 2023
6.802
6.840
6.739
6.755
601,223
-0.06(-0.83%)
Oct 20, 2023
6.887
6.887
6.812
6.812
506,450
-0.08(-1.10%)
Oct 19, 2023
6.991
7.010
6.887
6.887
589,870
-0.09(-1.35%)
Oct 18, 2023
7.048
7.048
6.972
6.982
461,368
-0.06(-0.81%)
Oct 17, 2023
7.057
7.095
7.020
7.039
523,667
-0.03(-0.40%)
Oct 16, 2023
7.010
7.095
7.010
7.067
704,150
+0.06(+0.81%)
Oct 13, 2023
7.057
7.114
7.010
7.010
439,095
-0.04(-0.59%)
Oct 12, 2023
7.108
7.126
7.033
7.052
403,491
-0.07(-0.92%)
Oct 11, 2023
7.108
7.136
7.070
7.117
527,732
+0.02(+0.26%)
Oct 10, 2023
7.080
7.136
7.061
7.099
403,790
+0.06(+0.80%)
Oct 09, 2023
7.033
7.075
7.014
7.042
458,347
+0.01(+0.13%)
Oct 06, 2023
6.902
7.050
6.864
7.033
601,720
+0.11(+1.63%)
Oct 05, 2023
6.948
6.986
6.892
6.920
793,344
-0.06(-0.81%)
Oct 04, 2023
6.948
6.986
6.911
6.977
466,909
+0.01(+0.13%)
Oct 03, 2023
7.024
7.025
6.958
6.967
724,158
-0.10(-1.46%)
Oct 02, 2023
7.099
7.136
7.052
7.070
762,052
-0.07(-0.92%)
Sep 29, 2023
7.155
7.155
7.080
7.136
1,787,334
+0.06(+0.79%)
Sep 28, 2023
7.014
7.103
7.014
7.080
563,432
+0.07(+0.94%)
Sep 27, 2023
7.014
7.052
6.986
7.014
861,977
+0.01(+0.13%)
Sep 26, 2023
7.070
7.089
6.991
7.005
668,140
-0.11(-1.58%)
Sep 25, 2023
7.042
7.127
7.099
7.117
541,443
+0.03(+0.40%)
Sep 22, 2023
7.099
7.127
7.061
7.089
787,292
+0.02(+0.27%)
Sep 21, 2023
7.136
7.155
7.061
7.070
634,178
-0.09(-1.31%)
Sep 20, 2023
7.183
7.249
7.164
7.164
703,434
+0.01(+0.13%)
Sep 19, 2023
7.127
7.155
7.099
7.155
435,613
+0.03(+0.39%)
Sep 18, 2023
7.127
7.164
7.099
7.127
705,646
+0.00(+0.00%)
Sep 15, 2023
7.174
7.192
7.127
7.127
601,568
-0.08(-1.04%)
Sep 14, 2023
7.164
7.216
7.155
7.202
898,858
+0.09(+1.27%)
Sep 13, 2023
7.111
7.177
7.111
7.111
778,069
+0.00(+0.00%)
Sep 12, 2023
7.093
7.111
7.009
7.111
940,740
+0.04(+0.53%)
Sep 11, 2023
7.121
7.135
7.046
7.074
580,145
-0.01(-0.13%)
Sep 08, 2023
7.074
7.102
7.060
7.084
384,531
+0.00(+0.00%)
Sep 07, 2023
7.130
7.153
7.056
7.084
869,475
-0.06(-0.78%)
Sep 06, 2023
7.205
7.223
7.111
7.139
831,509
-0.08(-1.16%)
Sep 05, 2023
7.242
7.258
7.205
7.223
527,471
-0.01(-0.13%)
Sep 01, 2023
7.279
7.298
7.205
7.232
1,231,270
-0.03(-0.38%)
Aug 31, 2023
7.428
7.447
7.251
7.260
1,244,664
-0.11(-1.52%)
Aug 30, 2023
7.419
7.428
7.353
7.372
572,880
-0.02(-0.25%)
Aug 29, 2023
7.335
7.400
7.326
7.391
471,860
+0.07(+1.02%)
Aug 28, 2023
7.326
7.381
7.298
7.316
650,267
+0.00(+0.00%)
Aug 25, 2023
7.307
7.335
7.232
7.316
565,295
+0.05(+0.64%)
Aug 24, 2023
7.363
7.363
7.260
7.270
539,990
-0.07(-0.89%)
Aug 23, 2023
7.353
7.381
7.298
7.335
765,070
+0.00(+0.00%)
Aug 22, 2023
7.428
7.433
7.326
7.335
363,105
-0.04(-0.51%)
Aug 21, 2023
7.391
7.402
7.326
7.372
565,996
+0.01(+0.13%)
Aug 18, 2023
7.353
7.400
7.322
7.363
417,455
-0.01(-0.13%)
Aug 17, 2023
7.428
7.442
7.363
7.372
363,221
-0.04(-0.50%)
Aug 16, 2023
7.447
7.474
7.400
7.409
490,185
-0.03(-0.38%)
Aug 15, 2023
7.540
7.540
7.428
7.437
729,491
-0.11(-1.48%)
Aug 14, 2023
7.568
7.584
7.530
7.549
371,883
-0.01(-0.17%)
Aug 11, 2023
7.562
7.571
7.543
7.562
530,165
+0.00(+0.00%)
Aug 10, 2023
7.599
7.626
7.548
7.562
439,972
+0.02(+0.24%)
Aug 09, 2023
7.590
7.608
7.534
7.543
414,675
-0.05(-0.61%)
Aug 08, 2023
7.580
7.590
7.525
7.590
500,028
-0.01(-0.12%)
Aug 07, 2023
7.590
7.636
7.590
7.599
611,037
+0.01(+0.12%)
Aug 04, 2023
7.645
7.645
7.571
7.590
458,618
+0.00(+0.00%)
Aug 03, 2023
7.562
7.636
7.553
7.590
560,741
+0.00(+0.00%)
Aug 02, 2023
7.636
7.650
7.562
7.590
637,462
-0.07(-0.96%)
Aug 01, 2023
7.728
7.756
7.654
7.663
867,880
-0.07(-0.96%)
Jul 31, 2023
7.747
7.765
7.691
7.737
730,695
+0.04(+0.48%)
Jul 28, 2023
7.737
7.747
7.691
7.700
537,022
+0.00(+0.00%)
Jul 27, 2023
7.784
7.784
7.700
7.700
438,624
-0.03(-0.36%)
Jul 26, 2023
7.710
7.765
7.710
7.728
305,199
+0.02(+0.24%)
Jul 25, 2023
7.747
7.747
7.714
7.710
476,612
-0.03(-0.36%)
Jul 24, 2023
7.728
7.774
7.712
7.737
402,459
+0.04(+0.48%)
Jul 21, 2023
7.756
7.756
7.700
7.700
316,700
-0.01(-0.12%)
Jul 20, 2023
7.719
7.747
7.704
7.710
463,850
-0.05(-0.60%)
Jul 19, 2023
7.756
7.774
7.728
7.756
473,883
+0.03(+0.36%)
Jul 18, 2023
7.654
7.728
7.654
7.728
477,647
+0.07(+0.97%)
Jul 17, 2023
7.636
7.682
7.636
7.654
511,187
-0.01(-0.12%)
Jul 14, 2023
7.747
7.747
7.663
7.663
482,986
-0.06(-0.72%)
Jul 13, 2023
7.728
7.742
7.687
7.719
479,527
+0.03(+0.44%)
Jul 12, 2023
7.731
7.741
7.685
7.685
497,839
+0.03(+0.36%)
Jul 11, 2023
7.612
7.667
7.612
7.658
447,173
+0.04(+0.48%)
Jul 10, 2023
7.630
7.667
7.584
7.621
585,102
+0.05(+0.61%)
Jul 07, 2023
7.584
7.635
7.575
7.575
534,576
+0.01(+0.12%)
Jul 06, 2023
7.575
7.575
7.539
7.566
450,328
-0.08(-1.08%)
Jul 05, 2023
7.630
7.676
7.626
7.649
393,048
-0.02(-0.24%)
Jul 03, 2023
7.612
7.676
7.612
7.667
286,734
+0.01(+0.12%)
Jun 30, 2023
7.658
7.667
7.612
7.658
1,226,224
+0.07(+0.97%)
Jun 29, 2023
7.539
7.584
7.535
7.584
456,743
+0.05(+0.61%)
Jun 28, 2023
7.539
7.575
7.511
7.539
497,618
+0.00(+0.00%)
Jun 27, 2023
7.474
7.548
7.456
7.539
543,036
+0.06(+0.86%)
Jun 26, 2023
7.483
7.520
7.447
7.474
454,886
+0.01(+0.12%)
Jun 23, 2023
7.520
7.533
7.456
7.465
567,195
-0.07(-0.97%)
Jun 22, 2023
7.520
7.557
7.511
7.539
405,167
-0.01(-0.12%)
Jun 21, 2023
7.584
7.584
7.548
7.548
334,606
-0.02(-0.24%)
Jun 20, 2023
7.594
7.594
7.520
7.566
551,567
-0.04(-0.48%)
Jun 16, 2023
7.621
7.649
7.603
7.603
338,998
-0.02(-0.24%)
Jun 15, 2023
7.511
7.621
7.511
7.621
462,057
+0.10(+1.34%)
Jun 14, 2023
7.594
7.603
7.506
7.520
460,451
-0.04(-0.53%)
Jun 13, 2023
7.560
7.588
7.542
7.560
313,627
+0.05(+0.61%)
Jun 12, 2023
7.533
7.550
7.497
7.515
408,439
-0.02(-0.24%)
Jun 09, 2023
7.542
7.551
7.515
7.533
277,221
+0.04(+0.49%)
Jun 08, 2023
7.515
7.524
7.487
7.497
367,016
+0.01(+0.12%)
Jun 07, 2023
7.506
7.533
7.487
7.487
330,687
-0.01(-0.12%)
Jun 06, 2023
7.451
7.515
7.433
7.497
434,387
+0.06(+0.86%)
Jun 05, 2023
7.442
7.469
7.424
7.433
400,595
-0.02(-0.24%)
Jun 02, 2023
7.451
7.478
7.396
7.451
487,462
+0.06(+0.86%)
Jun 01, 2023
7.369
7.396
7.323
7.387
476,372
+0.02(+0.25%)
May 31, 2023
7.387
7.387
7.314
7.369
601,466
-0.03(-0.37%)
May 30, 2023
7.396
7.442
7.369
7.396
726,754
+0.01(+0.12%)
May 26, 2023
7.323
7.414
7.315
7.387
749,664
+0.06(+0.87%)
May 25, 2023
7.342
7.342
7.278
7.323
721,610
+0.00(+0.00%)
May 24, 2023
7.305
7.375
7.305
7.323
1,142,132
-0.12(-1.59%)
May 23, 2023
7.487
7.506
7.424
7.442
362,752
-0.05(-0.73%)
May 22, 2023
7.515
7.560
7.497
7.497
537,419
-0.03(-0.36%)
May 19, 2023
7.542
7.570
7.519
7.524
260,079
+0.01(+0.12%)
May 18, 2023
7.497
7.528
7.442
7.515
430,100
+0.02(+0.24%)
May 17, 2023
7.460
7.524
7.456
7.497
432,181
+0.05(+0.61%)
May 16, 2023
7.497
7.524
7.451
7.451
319,887
-0.08(-1.09%)
May 15, 2023
7.533
7.542
7.487
7.533
357,972
+0.01(+0.12%)
May 12, 2023
7.524
7.556
7.506
7.524
317,327
-0.00(-0.05%)
May 11, 2023
7.536
7.537
7.491
7.527
266,453
-0.02(-0.24%)
May 10, 2023
7.582
7.595
7.518
7.546
395,655
+0.00(+0.00%)
May 09, 2023
7.613
7.613
7.536
7.546
265,099
-0.04(-0.48%)
May 08, 2023
7.600
7.618
7.573
7.582
262,015
-0.02(-0.24%)
May 05, 2023
7.518
7.609
7.518
7.600
241,469
+0.14(+1.94%)
May 04, 2023
7.536
7.550
7.428
7.455
535,165
-0.07(-0.96%)
May 03, 2023
7.591
7.618
7.518
7.527
276,176
-0.05(-0.72%)
May 02, 2023
7.663
7.663
7.536
7.582
356,414
-0.12(-1.53%)
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.