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
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
(NY:
EXG
)
8.270
+0.100 (+1.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2020
5.076
5.076
4.991
5.076
963,268
+0.01(+0.28%)
May 28, 2020
5.068
5.104
5.037
5.061
1,085,282
+0.01(+0.28%)
May 27, 2020
4.991
5.054
4.952
5.047
842,780
+0.08(+1.56%)
May 26, 2020
4.970
4.998
4.963
4.970
802,983
+0.08(+1.58%)
May 22, 2020
4.843
4.900
4.836
4.893
830,589
+0.02(+0.43%)
May 21, 2020
4.921
4.956
4.871
4.871
807,990
-0.07(-1.40%)
May 20, 2020
4.899
4.962
4.899
4.941
965,848
+0.08(+1.72%)
May 19, 2020
4.850
4.899
4.815
4.857
977,119
+0.00(+0.00%)
May 18, 2020
4.780
4.871
4.766
4.857
1,331,778
+0.18(+3.88%)
May 15, 2020
4.627
4.686
4.627
4.675
758,491
+0.00(+0.00%)
May 14, 2020
4.592
4.675
4.550
4.675
1,249,019
+0.03(+0.60%)
May 13, 2020
4.717
4.752
4.613
4.648
1,648,248
-0.09(-1.91%)
May 12, 2020
4.850
4.850
4.731
4.738
1,411,598
-0.10(-2.02%)
May 11, 2020
4.829
4.864
4.808
4.836
1,249,230
-0.02(-0.43%)
May 08, 2020
4.829
4.864
4.808
4.857
894,770
+0.06(+1.31%)
May 07, 2020
4.724
4.794
4.710
4.794
1,897,031
+0.09(+1.93%)
May 06, 2020
4.738
4.745
4.689
4.703
1,067,993
-0.01(-0.30%)
May 05, 2020
4.696
4.780
4.696
4.717
1,453,845
+0.06(+1.35%)
May 04, 2020
4.634
4.655
4.571
4.655
1,032,198
+0.00(+0.00%)
May 01, 2020
4.668
4.696
4.620
4.655
1,313,208
-0.09(-1.91%)
Apr 30, 2020
4.794
4.794
4.703
4.745
1,598,091
-0.03(-0.73%)
Apr 29, 2020
4.780
4.801
4.724
4.780
1,148,783
+0.10(+2.24%)
Apr 28, 2020
4.703
4.717
4.648
4.675
1,074,030
+0.05(+1.06%)
Apr 27, 2020
4.648
4.655
4.599
4.627
1,582,313
+0.03(+0.61%)
Apr 24, 2020
4.578
4.613
4.529
4.599
997,946
+0.04(+0.92%)
Apr 23, 2020
4.613
4.662
4.543
4.557
2,174,689
-0.06(-1.36%)
Apr 22, 2020
4.648
4.648
4.564
4.620
1,628,990
+0.05(+1.09%)
Apr 21, 2020
4.625
4.653
4.519
4.570
1,089,376
-0.15(-3.08%)
Apr 20, 2020
4.701
4.801
4.653
4.715
1,221,545
-0.08(-1.73%)
Apr 17, 2020
4.756
4.798
4.694
4.798
1,083,708
+0.12(+2.66%)
Apr 16, 2020
4.653
4.680
4.570
4.673
1,107,270
+0.00(+0.00%)
Apr 15, 2020
4.680
4.680
4.556
4.673
1,211,364
-0.10(-2.03%)
Apr 14, 2020
4.708
4.784
4.679
4.770
1,841,361
+0.15(+3.14%)
Apr 13, 2020
4.791
4.791
4.496
4.625
1,667,367
-0.12(-2.48%)
Apr 09, 2020
4.860
4.860
4.673
4.743
2,030,145
+0.12(+2.54%)
Apr 08, 2020
4.438
4.625
4.411
4.625
1,449,947
+0.24(+5.35%)
Apr 07, 2020
4.521
4.542
4.390
4.390
1,303,718
+0.09(+2.09%)
Apr 06, 2020
4.169
4.321
4.162
4.300
1,784,164
+0.28(+7.06%)
Apr 03, 2020
4.093
4.129
4.003
4.017
1,486,844
-0.08(-2.02%)
Apr 02, 2020
4.079
4.210
4.051
4.100
2,118,854
+0.01(+0.34%)
Apr 01, 2020
4.293
4.321
4.030
4.086
1,710,858
-0.32(-7.37%)
Mar 31, 2020
4.528
4.590
4.411
4.411
2,126,575
-0.08(-1.69%)
Mar 30, 2020
4.618
4.618
4.342
4.487
1,699,309
-0.04(-0.92%)
Mar 27, 2020
4.189
4.604
4.176
4.528
7,513,202
+0.21(+4.80%)
Mar 26, 2020
4.086
4.418
4.086
4.321
3,435,035
+0.24(+5.75%)
Mar 25, 2020
3.927
4.272
3.871
4.086
2,757,115
+0.24(+6.10%)
Mar 24, 2020
3.595
3.878
3.595
3.851
3,282,251
+0.45(+13.21%)
Mar 23, 2020
3.560
3.590
3.367
3.401
6,593,032
-0.29(-7.84%)
Mar 20, 2020
3.759
3.889
3.636
3.691
2,902,653
+0.00(+0.00%)
Mar 19, 2020
3.322
3.738
3.322
3.691
4,589,573
+0.16(+4.45%)
Mar 18, 2020
3.622
3.766
3.445
3.533
5,506,008
-0.45(-11.32%)
Mar 17, 2020
3.807
4.025
3.766
3.984
3,386,645
+0.21(+5.62%)
Mar 16, 2020
3.520
4.121
3.219
3.773
5,244,835
-0.53(-12.24%)
Mar 13, 2020
4.285
4.374
4.080
4.299
4,655,834
+0.23(+5.54%)
Mar 12, 2020
4.306
4.374
3.909
4.073
5,469,999
-0.70(-14.74%)
Mar 11, 2020
5.016
5.057
4.757
4.777
2,386,769
-0.32(-6.30%)
Mar 10, 2020
5.208
5.250
4.893
5.098
2,475,004
+0.06(+1.22%)
Mar 09, 2020
4.996
5.222
4.955
5.037
2,207,032
-0.45(-8.22%)
Mar 06, 2020
5.379
5.488
5.351
5.488
1,464,641
-0.05(-0.99%)
Mar 05, 2020
5.577
5.604
5.502
5.543
1,210,641
-0.16(-2.76%)
Mar 04, 2020
5.632
5.700
5.570
5.700
1,173,359
+0.18(+3.35%)
Mar 03, 2020
5.563
5.727
5.420
5.515
2,331,714
+0.03(+0.50%)
Mar 02, 2020
5.194
5.543
5.194
5.488
2,873,656
+0.27(+5.10%)
Feb 28, 2020
5.297
5.313
5.057
5.222
5,537,107
-0.19(-3.54%)
Feb 27, 2020
5.536
5.563
5.269
5.413
3,988,298
-0.25(-4.35%)
Feb 26, 2020
5.618
5.734
5.618
5.659
2,255,141
+0.04(+0.73%)
Feb 25, 2020
5.884
5.898
5.570
5.618
3,547,851
-0.25(-4.20%)
Feb 24, 2020
5.925
5.925
5.820
5.864
2,194,491
-0.18(-2.94%)
Feb 21, 2020
6.110
6.110
6.042
6.042
1,066,364
-0.08(-1.34%)
Feb 20, 2020
6.151
6.165
6.069
6.124
1,222,210
-0.03(-0.54%)
Feb 19, 2020
6.143
6.177
6.130
6.157
876,261
+0.03(+0.55%)
Feb 18, 2020
6.150
6.157
6.109
6.123
1,096,181
-0.03(-0.55%)
Feb 14, 2020
6.211
6.225
6.116
6.157
1,272,536
-0.03(-0.55%)
Feb 13, 2020
6.204
6.231
6.191
6.191
958,643
-0.03(-0.55%)
Feb 12, 2020
6.184
6.225
6.170
6.225
812,490
+0.07(+1.21%)
Feb 11, 2020
6.157
6.191
6.143
6.150
751,116
+0.02(+0.33%)
Feb 10, 2020
6.089
6.130
6.075
6.130
666,799
+0.03(+0.44%)
Feb 07, 2020
6.109
6.130
6.075
6.102
814,081
-0.02(-0.33%)
Feb 06, 2020
6.177
6.184
6.109
6.123
1,092,818
-0.03(-0.55%)
Feb 05, 2020
6.109
6.164
6.089
6.157
1,196,184
+0.10(+1.68%)
Feb 04, 2020
6.041
6.075
6.028
6.055
831,132
+0.05(+0.90%)
Feb 03, 2020
5.994
6.041
5.967
6.001
957,951
+0.03(+0.45%)
Jan 31, 2020
6.028
6.041
5.960
5.973
1,387,444
-0.07(-1.12%)
Jan 30, 2020
6.007
6.041
5.973
6.041
980,735
+0.03(+0.45%)
Jan 29, 2020
6.014
6.041
6.001
6.014
1,316,488
+0.01(+0.11%)
Jan 28, 2020
5.980
6.041
5.960
6.007
1,006,164
+0.04(+0.68%)
Jan 27, 2020
5.973
6.014
5.912
5.967
1,580,953
-0.12(-2.01%)
Jan 24, 2020
6.177
6.191
6.082
6.089
886,120
-0.08(-1.32%)
Jan 23, 2020
6.191
6.191
6.116
6.170
969,738
-0.02(-0.31%)
Jan 22, 2020
6.169
6.190
6.136
6.190
1,031,779
+0.05(+0.77%)
Jan 21, 2020
6.142
6.156
6.099
6.142
1,289,375
+0.02(+0.33%)
Jan 17, 2020
6.149
6.153
6.109
6.122
793,923
-0.01(-0.22%)
Jan 16, 2020
6.115
6.136
6.095
6.136
935,610
+0.05(+0.78%)
Jan 15, 2020
6.061
6.129
6.055
6.088
1,085,401
+0.02(+0.33%)
Jan 14, 2020
6.041
6.068
6.041
6.068
784,085
+0.03(+0.56%)
Jan 13, 2020
6.041
6.068
6.021
6.035
1,027,956
+0.01(+0.11%)
Jan 10, 2020
6.055
6.055
6.014
6.028
924,291
-0.01(-0.22%)
Jan 09, 2020
6.014
6.061
6.001
6.041
903,810
+0.03(+0.56%)
Jan 08, 2020
5.974
6.028
5.960
6.008
1,117,843
+0.04(+0.68%)
Jan 07, 2020
5.933
5.967
5.913
5.967
937,762
+0.04(+0.68%)
Jan 06, 2020
5.920
5.940
5.906
5.927
963,048
-0.01(-0.11%)
Jan 03, 2020
5.954
5.960
5.927
5.933
993,405
-0.05(-0.79%)
Jan 02, 2020
5.906
5.994
5.906
5.981
1,300,941
+0.06(+1.03%)
Dec 31, 2019
5.832
5.920
5.819
5.920
1,346,391
+0.09(+1.62%)
Dec 30, 2019
5.913
5.933
5.819
5.825
1,360,272
-0.07(-1.26%)
Dec 27, 2019
5.994
6.008
5.900
5.900
1,254,733
-0.08(-1.35%)
Dec 26, 2019
5.981
6.008
5.973
5.981
561,339
+0.00(+0.00%)
Dec 24, 2019
6.001
6.018
5.981
5.981
373,602
-0.03(-0.45%)
Dec 23, 2019
6.028
6.041
6.001
6.008
729,609
-0.02(-0.32%)
Dec 20, 2019
5.993
6.027
5.987
6.027
912,441
+0.04(+0.67%)
Dec 19, 2019
5.966
5.993
5.953
5.987
903,128
+0.04(+0.68%)
Dec 18, 2019
5.940
5.960
5.927
5.946
772,554
+0.01(+0.11%)
Dec 17, 2019
5.886
5.946
5.866
5.940
948,715
+0.07(+1.26%)
Dec 16, 2019
5.832
5.879
5.832
5.866
1,138,275
+0.06(+1.04%)
Dec 13, 2019
5.799
5.832
5.799
5.806
815,821
+0.00(+0.00%)
Dec 12, 2019
5.705
5.822
5.705
5.806
1,186,612
+0.03(+0.58%)
Dec 11, 2019
5.792
5.802
5.766
5.772
762,456
+0.00(+0.00%)
Dec 10, 2019
5.806
5.819
5.768
5.772
754,009
-0.04(-0.69%)
Dec 09, 2019
5.779
5.819
5.772
5.812
808,312
+0.04(+0.70%)
Dec 06, 2019
5.792
5.826
5.752
5.772
1,151,677
-0.02(-0.35%)
Dec 05, 2019
5.792
5.809
5.766
5.792
832,720
+0.01(+0.23%)
Dec 04, 2019
5.725
5.792
5.707
5.779
835,751
+0.06(+1.05%)
Dec 03, 2019
5.692
5.719
5.632
5.719
1,464,904
-0.03(-0.47%)
Dec 02, 2019
5.812
5.819
5.739
5.745
966,557
-0.05(-0.92%)
Nov 29, 2019
5.812
5.826
5.792
5.799
442,183
-0.01(-0.23%)
Nov 27, 2019
5.772
5.812
5.772
5.812
539,102
+0.04(+0.70%)
Nov 26, 2019
5.799
5.819
5.772
5.772
911,037
-0.03(-0.58%)
Nov 25, 2019
5.826
5.826
5.799
5.806
621,744
-0.02(-0.34%)
Nov 22, 2019
5.786
5.826
5.786
5.826
712,182
+0.05(+0.81%)
Nov 21, 2019
5.772
5.799
5.759
5.779
659,406
+0.02(+0.37%)
Nov 20, 2019
5.771
5.784
5.744
5.758
906,608
-0.02(-0.35%)
Nov 19, 2019
5.744
5.784
5.738
5.778
773,890
+0.06(+1.05%)
Nov 18, 2019
5.744
5.781
5.718
5.718
972,047
-0.03(-0.58%)
Nov 15, 2019
5.751
5.784
5.744
5.751
784,214
+0.01(+0.23%)
Nov 14, 2019
5.685
5.744
5.685
5.738
781,690
+0.05(+0.82%)
Nov 13, 2019
5.691
5.705
5.661
5.691
685,076
-0.01(-0.12%)
Nov 12, 2019
5.678
5.718
5.671
5.698
741,471
+0.03(+0.47%)
Nov 11, 2019
5.638
5.691
5.625
5.671
739,869
+0.03(+0.47%)
Nov 08, 2019
5.651
5.665
5.625
5.645
612,752
-0.01(-0.12%)
Nov 07, 2019
5.638
5.671
5.626
5.651
658,928
+0.03(+0.47%)
Nov 06, 2019
5.611
5.631
5.585
5.625
840,665
+0.02(+0.36%)
Nov 05, 2019
5.605
5.618
5.572
5.605
758,967
+0.01(+0.24%)
Nov 04, 2019
5.592
5.631
5.585
5.592
1,022,072
+0.02(+0.36%)
Nov 01, 2019
5.565
5.611
5.558
5.572
744,808
+0.03(+0.60%)
Oct 31, 2019
5.585
5.585
5.518
5.538
861,485
-0.04(-0.72%)
Oct 30, 2019
5.538
5.578
5.518
5.578
561,489
+0.05(+0.84%)
Oct 29, 2019
5.525
5.565
5.525
5.532
882,819
-0.01(-0.12%)
Oct 28, 2019
5.545
5.552
5.512
5.538
443,040
+0.02(+0.36%)
Oct 25, 2019
5.512
5.552
5.512
5.518
760,751
-0.01(-0.12%)
Oct 24, 2019
5.565
5.565
5.498
5.525
646,674
+0.00(+0.00%)
Oct 23, 2019
5.505
5.536
5.485
5.525
694,872
+0.02(+0.38%)
Oct 22, 2019
5.511
5.537
5.491
5.504
748,785
+0.01(+0.24%)
Oct 21, 2019
5.464
5.511
5.458
5.491
823,600
+0.06(+1.09%)
Oct 18, 2019
5.458
5.484
5.431
5.431
635,798
-0.04(-0.72%)
Oct 17, 2019
5.458
5.484
5.445
5.471
642,990
+0.03(+0.48%)
Oct 16, 2019
5.431
5.458
5.418
5.445
601,038
+0.01(+0.24%)
Oct 15, 2019
5.412
5.458
5.412
5.431
472,437
+0.03(+0.61%)
Oct 14, 2019
5.425
5.445
5.385
5.398
583,158
-0.02(-0.37%)
Oct 11, 2019
5.445
5.477
5.405
5.418
1,009,155
+0.03(+0.61%)
Oct 10, 2019
5.379
5.425
5.359
5.385
525,266
+0.02(+0.37%)
Oct 09, 2019
5.379
5.379
5.332
5.365
749,420
+0.03(+0.62%)
Oct 08, 2019
5.398
5.398
5.332
5.332
1,405,924
-0.09(-1.58%)
Oct 07, 2019
5.379
5.438
5.372
5.418
473,372
+0.01(+0.24%)
Oct 04, 2019
5.352
5.412
5.344
5.405
645,798
+0.07(+1.36%)
Oct 03, 2019
5.319
5.332
5.227
5.332
1,336,027
+0.02(+0.37%)
Oct 02, 2019
5.379
5.385
5.273
5.313
1,020,651
-0.07(-1.35%)
Oct 01, 2019
5.478
5.478
5.385
5.385
890,185
-0.04(-0.73%)
Sep 30, 2019
5.484
5.517
5.418
5.425
1,456,813
-0.02(-0.36%)
Sep 27, 2019
5.445
5.458
5.395
5.445
791,868
+0.03(+0.61%)
Sep 26, 2019
5.438
5.438
5.385
5.412
766,356
-0.01(-0.12%)
Sep 25, 2019
5.511
5.517
5.415
5.418
1,367,371
-0.09(-1.68%)
Sep 24, 2019
5.524
5.544
5.464
5.511
970,628
+0.02(+0.36%)
Sep 23, 2019
5.550
5.554
5.491
5.491
720,104
-0.07(-1.30%)
Sep 20, 2019
5.583
5.590
5.511
5.563
798,687
-0.01(-0.10%)
Sep 19, 2019
5.569
5.582
5.549
5.569
840,865
+0.01(+0.24%)
Sep 18, 2019
5.503
5.562
5.486
5.556
1,141,603
+0.05(+0.95%)
Sep 17, 2019
5.490
5.503
5.464
5.503
483,728
+0.01(+0.12%)
Sep 16, 2019
5.477
5.497
5.451
5.497
687,498
+0.02(+0.36%)
Sep 13, 2019
5.503
5.510
5.451
5.477
665,165
+0.00(+0.00%)
Sep 12, 2019
5.530
5.530
5.431
5.477
935,418
-0.06(-1.07%)
Sep 11, 2019
5.425
5.536
5.386
5.536
2,422,590
+0.11(+2.05%)
Sep 10, 2019
5.379
5.425
5.353
5.425
819,854
+0.04(+0.73%)
Sep 09, 2019
5.399
5.399
5.372
5.386
706,229
-0.01(-0.24%)
Sep 06, 2019
5.353
5.405
5.333
5.399
865,112
+0.05(+0.98%)
Sep 05, 2019
5.333
5.366
5.333
5.346
702,819
+0.03(+0.49%)
Sep 04, 2019
5.340
5.346
5.294
5.320
663,314
+0.00(+0.00%)
Sep 03, 2019
5.274
5.320
5.254
5.320
644,261
+0.01(+0.25%)
Aug 30, 2019
5.274
5.307
5.261
5.307
1,071,927
+0.07(+1.25%)
Aug 29, 2019
5.268
5.281
5.228
5.241
1,070,590
-0.01(-0.12%)
Aug 28, 2019
5.228
5.281
5.209
5.248
864,301
+0.03(+0.50%)
Aug 27, 2019
5.281
5.287
5.196
5.222
961,072
-0.05(-0.87%)
Aug 26, 2019
5.281
5.294
5.202
5.268
1,286,543
-0.01(-0.25%)
Aug 23, 2019
5.268
5.294
5.228
5.281
1,824,397
-0.01(-0.25%)
Aug 22, 2019
5.307
5.307
5.255
5.294
1,478,497
+0.04(+0.77%)
Aug 21, 2019
5.240
5.266
5.227
5.253
954,207
+0.03(+0.50%)
Aug 20, 2019
5.221
5.234
5.192
5.227
1,026,395
+0.01(+0.25%)
Aug 19, 2019
5.234
5.234
5.182
5.214
1,224,302
+0.06(+1.14%)
Aug 16, 2019
5.169
5.195
5.156
5.156
687,809
+0.03(+0.51%)
Aug 15, 2019
5.156
5.169
5.110
5.130
1,012,479
-0.01(-0.25%)
Aug 14, 2019
5.162
5.175
5.091
5.143
1,407,660
-0.07(-1.25%)
Aug 13, 2019
5.143
5.253
5.143
5.208
904,090
+0.05(+1.01%)
Aug 12, 2019
5.195
5.227
5.156
5.156
956,230
-0.06(-1.12%)
Aug 09, 2019
5.240
5.260
5.201
5.214
681,041
-0.04(-0.74%)
Aug 08, 2019
5.227
5.253
5.208
5.253
671,947
+0.07(+1.38%)
Aug 07, 2019
5.149
5.192
5.084
5.182
1,551,597
-0.02(-0.37%)
Aug 06, 2019
5.175
5.208
5.130
5.201
1,178,916
+0.05(+0.88%)
Aug 05, 2019
5.195
5.195
5.104
5.156
1,874,129
-0.09(-1.73%)
Aug 02, 2019
5.253
5.266
5.201
5.247
1,525,576
-0.03(-0.49%)
Aug 01, 2019
5.318
5.344
5.253
5.273
1,257,202
-0.04(-0.73%)
Jul 31, 2019
5.370
5.370
5.273
5.312
1,099,751
-0.04(-0.73%)
Jul 30, 2019
5.338
5.351
5.318
5.351
916,761
-0.01(-0.12%)
Jul 29, 2019
5.364
5.364
5.331
5.357
904,838
+0.01(+0.12%)
Jul 26, 2019
5.357
5.364
5.344
5.351
737,795
+0.00(+0.00%)
Jul 25, 2019
5.396
5.396
5.338
5.351
701,120
-0.05(-0.84%)
Jul 24, 2019
5.377
5.396
5.357
5.396
701,371
+0.03(+0.48%)
Jul 23, 2019
5.370
5.377
5.346
5.370
816,282
+0.01(+0.26%)
Jul 22, 2019
5.356
5.363
5.344
5.356
749,878
+0.01(+0.12%)
Jul 19, 2019
5.350
5.363
5.324
5.350
1,138,443
+0.02(+0.36%)
Jul 18, 2019
5.344
5.350
5.318
5.331
1,029,357
-0.01(-0.12%)
Jul 17, 2019
5.350
5.363
5.331
5.337
799,569
-0.01(-0.24%)
Jul 16, 2019
5.356
5.363
5.331
5.350
885,077
+0.00(+0.00%)
Jul 15, 2019
5.344
5.350
5.331
5.350
781,094
+0.02(+0.36%)
Jul 12, 2019
5.350
5.350
5.324
5.331
853,948
+0.00(+0.00%)
Jul 11, 2019
5.363
5.363
5.324
5.331
725,637
-0.02(-0.36%)
Jul 10, 2019
5.337
5.356
5.311
5.350
1,159,819
+0.05(+0.97%)
Jul 09, 2019
5.285
5.305
5.266
5.298
1,393,219
+0.00(+0.00%)
Jul 08, 2019
5.324
5.337
5.266
5.298
1,308,913
-0.06(-1.08%)
Jul 05, 2019
5.337
5.363
5.324
5.356
571,933
-0.01(-0.12%)
Jul 03, 2019
5.363
5.369
5.337
5.363
502,979
+0.03(+0.48%)
Jul 02, 2019
5.356
5.356
5.331
5.337
882,900
-0.02(-0.36%)
Jul 01, 2019
5.389
5.415
5.344
5.356
1,072,309
+0.01(+0.12%)
Jun 28, 2019
5.285
5.356
5.266
5.350
2,133,399
+0.10(+1.97%)
Jun 27, 2019
5.247
5.260
5.221
5.247
1,043,712
+0.03(+0.62%)
Jun 26, 2019
5.214
5.253
5.189
5.214
1,074,321
+0.03(+0.62%)
Jun 25, 2019
5.240
5.253
5.169
5.182
859,533
-0.05(-0.99%)
Jun 24, 2019
5.240
5.247
5.214
5.234
890,107
+0.02(+0.37%)
Jun 21, 2019
5.240
5.260
5.208
5.214
811,026
-0.04(-0.74%)
Jun 20, 2019
5.279
5.282
5.221
5.253
1,133,545
+0.02(+0.39%)
Jun 19, 2019
5.239
5.265
5.233
5.233
994,468
+0.01(+0.12%)
Jun 18, 2019
5.220
5.246
5.207
5.226
1,144,377
+0.04(+0.87%)
Jun 17, 2019
5.182
5.194
5.175
5.182
640,607
+0.00(+0.00%)
Jun 14, 2019
5.175
5.188
5.137
5.182
710,706
+0.01(+0.12%)
Jun 13, 2019
5.156
5.175
5.143
5.175
728,064
+0.03(+0.50%)
Jun 12, 2019
5.162
5.182
5.137
5.150
735,005
-0.01(-0.25%)
Jun 11, 2019
5.188
5.207
5.130
5.162
934,016
+0.00(+0.00%)
Jun 10, 2019
5.169
5.188
5.137
5.162
1,123,251
+0.03(+0.50%)
Jun 07, 2019
5.124
5.169
5.115
5.137
1,285,111
+0.04(+0.75%)
Jun 06, 2019
5.066
5.111
5.056
5.098
741,247
+0.03(+0.63%)
Jun 05, 2019
5.041
5.066
5.002
5.066
888,055
+0.05(+1.02%)
Jun 04, 2019
4.964
5.030
4.957
5.015
1,280,268
+0.10(+1.95%)
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.