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
abrdn Total Dynamic Dividend Fund
(NY:
AOD
)
8.270
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 28, 2024
8.330
8.339
8.260
8.270
246,614
-0.04(-0.48%)
May 24, 2024
8.260
8.350
8.260
8.310
166,281
+0.06(+0.73%)
May 23, 2024
8.390
8.425
8.250
8.250
260,495
-0.13(-1.55%)
May 22, 2024
8.360
8.411
8.310
8.380
201,565
-0.00(-0.03%)
May 21, 2024
8.343
8.402
8.323
8.383
358,763
+0.01(+0.12%)
May 20, 2024
8.343
8.392
8.323
8.373
234,071
+0.02(+0.24%)
May 17, 2024
8.293
8.370
8.287
8.353
216,351
+0.05(+0.60%)
May 16, 2024
8.333
8.343
8.293
8.303
127,408
-0.03(-0.36%)
May 15, 2024
8.253
8.343
8.253
8.333
209,597
+0.09(+1.08%)
May 14, 2024
8.184
8.253
8.184
8.243
305,100
+0.04(+0.48%)
May 13, 2024
8.184
8.224
8.184
8.204
114,347
+0.03(+0.36%)
May 10, 2024
8.154
8.214
8.154
8.174
154,264
+0.02(+0.24%)
May 09, 2024
8.104
8.164
8.104
8.154
291,796
+0.05(+0.61%)
May 08, 2024
8.045
8.114
7.975
8.104
213,701
+0.02(+0.25%)
May 07, 2024
8.085
8.094
8.075
8.085
197,530
+0.00(+0.00%)
May 06, 2024
8.055
8.094
8.055
8.085
211,701
+0.06(+0.74%)
May 03, 2024
8.035
8.084
8.010
8.025
141,271
+0.08(+1.00%)
May 02, 2024
7.975
7.985
7.907
7.946
149,229
+0.00(+0.00%)
May 01, 2024
7.896
7.985
7.881
7.946
483,720
+0.05(+0.63%)
Apr 30, 2024
7.975
8.025
7.891
7.896
350,650
-0.07(-0.87%)
Apr 29, 2024
7.995
8.005
7.955
7.965
192,008
-0.02(-0.25%)
Apr 26, 2024
7.926
8.015
7.926
7.985
319,299
+0.08(+1.01%)
Apr 25, 2024
7.846
7.906
7.816
7.906
230,854
-0.01(-0.13%)
Apr 24, 2024
7.936
7.936
7.886
7.916
372,276
+0.01(+0.13%)
Apr 23, 2024
7.826
7.926
7.826
7.906
218,944
+0.09(+1.14%)
Apr 22, 2024
7.747
7.836
7.677
7.816
389,135
+0.11(+1.38%)
Apr 19, 2024
7.690
7.729
7.660
7.710
366,410
+0.02(+0.26%)
Apr 18, 2024
7.700
7.759
7.680
7.690
320,085
+0.00(+0.00%)
Apr 17, 2024
7.700
7.749
7.670
7.690
273,458
+0.02(+0.26%)
Apr 16, 2024
7.739
7.768
7.670
7.670
373,261
-0.08(-1.02%)
Apr 15, 2024
7.887
7.927
7.749
7.749
414,186
-0.10(-1.26%)
Apr 12, 2024
7.927
7.936
7.828
7.848
397,347
-0.12(-1.49%)
Apr 11, 2024
7.976
7.996
7.918
7.966
258,711
+0.00(+0.00%)
Apr 10, 2024
7.936
8.015
7.936
7.966
253,107
-0.06(-0.74%)
Apr 09, 2024
8.065
8.074
8.005
8.025
127,648
-0.02(-0.25%)
Apr 08, 2024
8.025
8.084
8.015
8.045
179,968
+0.01(+0.12%)
Apr 05, 2024
8.005
8.065
7.981
8.035
165,078
+0.04(+0.49%)
Apr 04, 2024
8.084
8.134
7.986
7.996
260,226
-0.06(-0.73%)
Apr 03, 2024
8.015
8.084
8.015
8.055
214,471
+0.01(+0.12%)
Apr 02, 2024
8.074
8.074
8.025
8.045
180,564
-0.07(-0.85%)
Apr 01, 2024
8.203
8.222
8.114
8.114
237,786
-0.06(-0.72%)
Mar 28, 2024
8.173
8.203
8.163
8.173
239,887
+0.01(+0.12%)
Mar 27, 2024
8.104
8.163
8.084
8.163
367,535
+0.10(+1.22%)
Mar 26, 2024
8.094
8.124
8.065
8.065
254,998
-0.01(-0.12%)
Mar 25, 2024
8.094
8.124
8.074
8.074
193,233
-0.04(-0.49%)
Mar 22, 2024
8.153
8.163
8.094
8.114
228,045
-0.05(-0.60%)
Mar 21, 2024
8.114
8.193
8.114
8.163
331,170
+0.04(+0.49%)
Mar 20, 2024
8.084
8.124
8.045
8.124
375,874
+0.01(+0.12%)
Mar 19, 2024
8.074
8.143
8.055
8.114
215,029
+0.03(+0.37%)
Mar 18, 2024
8.065
8.124
8.065
8.084
252,487
+0.04(+0.49%)
Mar 15, 2024
8.055
8.084
8.025
8.045
109,897
-0.01(-0.12%)
Mar 14, 2024
8.173
8.173
8.045
8.055
279,026
-0.12(-1.45%)
Mar 13, 2024
8.153
8.173
8.114
8.173
299,590
+0.02(+0.24%)
Mar 12, 2024
8.045
8.163
8.045
8.153
393,282
+0.12(+1.47%)
Mar 11, 2024
8.055
8.055
8.015
8.035
150,403
-0.04(-0.49%)
Mar 08, 2024
8.114
8.153
8.055
8.074
218,695
-0.04(-0.49%)
Mar 07, 2024
8.065
8.124
8.045
8.114
169,045
+0.08(+0.98%)
Mar 06, 2024
8.015
8.074
8.015
8.035
309,986
+0.07(+0.87%)
Mar 05, 2024
7.976
8.015
7.966
7.966
390,467
-0.04(-0.49%)
Mar 04, 2024
8.025
8.045
7.976
8.005
316,817
-0.02(-0.25%)
Mar 01, 2024
7.996
8.035
7.966
8.025
283,049
+0.05(+0.62%)
Feb 29, 2024
8.015
8.015
7.956
7.976
259,295
+0.02(+0.25%)
Feb 28, 2024
7.927
7.986
7.909
7.956
262,414
+0.00(+0.00%)
Feb 27, 2024
7.996
7.996
7.946
7.956
207,878
-0.01(-0.12%)
Feb 26, 2024
8.025
8.025
7.966
7.966
171,268
-0.05(-0.61%)
Feb 23, 2024
8.055
8.055
8.005
8.015
194,143
-0.01(-0.12%)
Feb 22, 2024
7.986
8.025
7.986
8.025
203,456
+0.12(+1.50%)
Feb 21, 2024
7.927
7.946
7.887
7.907
247,991
-0.07(-0.87%)
Feb 20, 2024
7.996
7.996
7.956
7.976
259,863
-0.01(-0.12%)
Feb 16, 2024
7.996
8.010
7.976
7.986
320,363
-0.01(-0.12%)
Feb 15, 2024
7.966
8.025
7.966
7.996
353,533
+0.02(+0.25%)
Feb 14, 2024
7.946
7.976
7.946
7.976
438,703
+0.06(+0.75%)
Feb 13, 2024
7.936
7.956
7.887
7.917
478,274
-0.06(-0.74%)
Feb 12, 2024
7.956
7.986
7.956
7.976
338,356
+0.02(+0.25%)
Feb 09, 2024
7.936
7.956
7.922
7.956
193,849
+0.03(+0.37%)
Feb 08, 2024
7.897
7.927
7.897
7.927
141,998
+0.01(+0.12%)
Feb 07, 2024
7.867
7.936
7.867
7.917
309,639
+0.08(+1.01%)
Feb 06, 2024
7.818
7.867
7.818
7.838
278,431
+0.01(+0.13%)
Feb 05, 2024
7.828
7.838
7.788
7.828
225,422
-0.05(-0.63%)
Feb 02, 2024
7.897
7.897
7.848
7.877
299,278
-0.02(-0.25%)
Feb 01, 2024
7.828
7.956
7.828
7.897
420,718
+0.09(+1.14%)
Jan 31, 2024
7.927
7.927
7.808
7.808
421,072
-0.11(-1.37%)
Jan 30, 2024
7.907
7.927
7.882
7.917
286,751
+0.01(+0.12%)
Jan 29, 2024
7.857
7.927
7.857
7.907
594,274
+0.03(+0.38%)
Jan 26, 2024
7.848
7.907
7.818
7.877
1,060,501
+0.03(+0.38%)
Jan 25, 2024
7.857
7.887
7.848
7.848
216,295
-0.01(-0.13%)
Jan 24, 2024
7.877
7.887
7.848
7.857
277,466
+0.04(+0.50%)
Jan 23, 2024
7.828
7.897
7.779
7.818
281,571
-0.02(-0.28%)
Jan 22, 2024
7.821
7.860
7.811
7.840
225,297
+0.06(+0.75%)
Jan 19, 2024
7.772
7.832
7.723
7.782
453,389
+0.04(+0.51%)
Jan 18, 2024
7.703
7.757
7.703
7.742
223,277
+0.05(+0.64%)
Jan 17, 2024
7.742
7.772
7.674
7.693
234,306
-0.10(-1.26%)
Jan 16, 2024
7.840
7.860
7.782
7.791
266,687
-0.09(-1.12%)
Jan 12, 2024
7.909
7.939
7.860
7.879
261,913
+0.00(+0.00%)
Jan 11, 2024
7.870
7.919
7.855
7.879
434,758
+0.00(+0.00%)
Jan 10, 2024
7.889
7.919
7.860
7.879
327,210
+0.02(+0.25%)
Jan 09, 2024
7.821
7.870
7.801
7.860
266,025
+0.00(+0.00%)
Jan 08, 2024
7.811
7.879
7.782
7.860
246,042
+0.07(+0.88%)
Jan 05, 2024
7.772
7.835
7.772
7.791
233,581
+0.00(+0.00%)
Jan 04, 2024
7.742
7.801
7.739
7.791
510,498
+0.04(+0.51%)
Jan 03, 2024
7.752
7.782
7.713
7.752
436,587
-0.04(-0.50%)
Jan 02, 2024
7.850
7.870
7.772
7.791
500,021
-0.10(-1.24%)
Dec 29, 2023
7.909
7.919
7.860
7.889
187,355
-0.02(-0.25%)
Dec 28, 2023
7.909
7.923
7.889
7.909
284,320
+0.02(+0.22%)
Dec 27, 2023
7.872
7.921
7.862
7.892
372,324
+0.02(+0.25%)
Dec 26, 2023
7.824
7.901
7.824
7.872
404,393
+0.05(+0.62%)
Dec 22, 2023
7.824
7.877
7.814
7.824
207,992
+0.03(+0.37%)
Dec 21, 2023
7.765
7.819
7.765
7.794
304,264
+0.05(+0.63%)
Dec 20, 2023
7.814
7.877
7.736
7.746
271,331
-0.11(-1.36%)
Dec 19, 2023
7.853
7.892
7.853
7.853
454,050
+0.00(+0.00%)
Dec 18, 2023
7.862
7.882
7.853
7.853
474,448
+0.00(+0.00%)
Dec 15, 2023
7.833
7.872
7.822
7.853
296,972
+0.03(+0.37%)
Dec 14, 2023
7.775
7.892
7.775
7.824
450,343
+0.06(+0.75%)
Dec 13, 2023
7.629
7.775
7.624
7.765
536,100
+0.14(+1.78%)
Dec 12, 2023
7.610
7.644
7.576
7.629
218,614
+0.00(+0.00%)
Dec 11, 2023
7.620
7.629
7.600
7.629
287,504
+0.01(+0.13%)
Dec 08, 2023
7.610
7.629
7.581
7.620
306,928
+0.01(+0.13%)
Dec 07, 2023
7.600
7.649
7.571
7.610
459,929
+0.02(+0.26%)
Dec 06, 2023
7.610
7.668
7.590
7.590
413,946
-0.01(-0.13%)
Dec 05, 2023
7.620
7.707
7.581
7.600
232,982
-0.04(-0.51%)
Dec 04, 2023
7.649
7.668
7.620
7.639
342,456
-0.06(-0.76%)
Dec 01, 2023
7.571
7.726
7.561
7.697
352,478
+0.10(+1.28%)
Nov 30, 2023
7.581
7.620
7.556
7.600
369,587
+0.02(+0.26%)
Nov 29, 2023
7.581
7.620
7.562
7.581
218,083
+0.02(+0.26%)
Nov 28, 2023
7.522
7.620
7.522
7.561
293,664
+0.02(+0.26%)
Nov 27, 2023
7.571
7.585
7.542
7.542
291,716
-0.07(-0.89%)
Nov 24, 2023
7.522
7.620
7.522
7.610
129,762
+0.09(+1.16%)
Nov 22, 2023
7.522
7.561
7.522
7.522
214,386
+0.00(+0.00%)
Nov 21, 2023
7.474
7.551
7.474
7.522
282,517
+0.02(+0.23%)
Nov 20, 2023
7.399
7.525
7.394
7.505
516,092
+0.06(+0.78%)
Nov 17, 2023
7.418
7.447
7.409
7.447
216,748
+0.03(+0.39%)
Nov 16, 2023
7.399
7.428
7.390
7.418
395,657
+0.02(+0.26%)
Nov 15, 2023
7.399
7.447
7.380
7.399
388,601
+0.02(+0.26%)
Nov 14, 2023
7.370
7.418
7.370
7.380
301,978
+0.13(+1.73%)
Nov 13, 2023
7.187
7.254
7.163
7.254
234,426
+0.07(+0.94%)
Nov 10, 2023
7.129
7.206
7.123
7.187
276,866
+0.07(+0.95%)
Nov 09, 2023
7.197
7.235
7.105
7.119
384,165
-0.07(-0.94%)
Nov 08, 2023
7.245
7.279
7.187
7.187
322,342
-0.06(-0.80%)
Nov 07, 2023
7.235
7.245
7.172
7.245
333,369
+0.01(+0.13%)
Nov 06, 2023
7.341
7.341
7.235
7.235
277,162
-0.09(-1.19%)
Nov 03, 2023
7.283
7.322
7.280
7.322
336,606
+0.07(+0.93%)
Nov 02, 2023
7.110
7.264
7.110
7.254
332,763
+0.20(+2.87%)
Nov 01, 2023
6.975
7.081
6.975
7.052
467,072
+0.05(+0.69%)
Oct 31, 2023
6.878
7.004
6.859
7.004
632,246
+0.16(+2.40%)
Oct 30, 2023
6.811
6.864
6.796
6.840
564,046
+0.06(+0.85%)
Oct 27, 2023
6.801
6.835
6.767
6.782
434,743
+0.01(+0.14%)
Oct 26, 2023
6.830
6.859
6.772
6.772
385,420
-0.09(-1.27%)
Oct 25, 2023
6.936
6.936
6.859
6.859
169,262
-0.10(-1.39%)
Oct 24, 2023
6.907
6.965
6.907
6.955
253,100
+0.06(+0.84%)
Oct 23, 2023
6.898
6.960
6.869
6.898
300,569
-0.03(-0.45%)
Oct 20, 2023
6.986
7.005
6.919
6.929
173,632
-0.08(-1.09%)
Oct 19, 2023
7.044
7.082
6.986
7.005
380,307
-0.06(-0.81%)
Oct 18, 2023
7.101
7.101
7.044
7.063
195,263
-0.08(-1.07%)
Oct 17, 2023
7.111
7.187
7.094
7.139
339,741
-0.01(-0.13%)
Oct 16, 2023
7.130
7.197
7.130
7.149
285,655
+0.04(+0.54%)
Oct 13, 2023
7.168
7.187
7.087
7.111
238,368
-0.03(-0.40%)
Oct 12, 2023
7.206
7.216
7.130
7.139
429,203
-0.10(-1.32%)
Oct 11, 2023
7.216
7.235
7.178
7.235
204,924
+0.06(+0.80%)
Oct 10, 2023
7.149
7.235
7.137
7.178
213,504
+0.05(+0.67%)
Oct 09, 2023
7.092
7.149
7.068
7.130
230,020
+0.03(+0.40%)
Oct 06, 2023
6.986
7.130
6.977
7.101
251,916
+0.08(+1.09%)
Oct 05, 2023
7.034
7.044
6.986
7.025
204,151
-0.01(-0.14%)
Oct 04, 2023
7.063
7.082
6.977
7.034
437,966
-0.04(-0.54%)
Oct 03, 2023
7.130
7.155
7.044
7.072
278,278
-0.11(-1.47%)
Oct 02, 2023
7.235
7.235
7.142
7.178
326,712
-0.06(-0.79%)
Sep 29, 2023
7.312
7.312
7.226
7.235
394,914
+0.00(+0.00%)
Sep 28, 2023
7.206
7.245
7.187
7.235
297,253
+0.01(+0.13%)
Sep 27, 2023
7.254
7.264
7.187
7.226
472,687
+0.00(+0.00%)
Sep 26, 2023
7.293
7.312
7.226
7.226
420,212
-0.12(-1.69%)
Sep 25, 2023
7.369
7.331
7.312
7.350
412,746
-0.02(-0.26%)
Sep 22, 2023
7.379
7.446
7.360
7.369
840,430
+0.02(+0.26%)
Sep 21, 2023
7.427
7.455
7.340
7.350
224,211
-0.12(-1.57%)
Sep 20, 2023
7.477
7.543
7.467
7.467
214,585
-0.02(-0.25%)
Sep 19, 2023
7.458
7.486
7.448
7.486
215,877
+0.00(+0.00%)
Sep 18, 2023
7.486
7.505
7.458
7.486
214,326
-0.02(-0.25%)
Sep 15, 2023
7.524
7.543
7.472
7.505
206,742
-0.02(-0.25%)
Sep 14, 2023
7.467
7.572
7.467
7.524
438,667
+0.09(+1.28%)
Sep 13, 2023
7.467
7.486
7.410
7.429
362,609
-0.03(-0.38%)
Sep 12, 2023
7.467
7.477
7.439
7.458
286,814
-0.03(-0.38%)
Sep 11, 2023
7.458
7.496
7.448
7.486
251,393
+0.05(+0.64%)
Sep 08, 2023
7.496
7.515
7.415
7.439
848,262
-0.05(-0.63%)
Sep 07, 2023
7.486
7.505
7.467
7.486
200,630
-0.03(-0.38%)
Sep 06, 2023
7.581
7.591
7.510
7.515
166,965
-0.09(-1.12%)
Sep 05, 2023
7.638
7.638
7.572
7.600
162,837
-0.04(-0.50%)
Sep 01, 2023
7.686
7.695
7.619
7.638
209,060
+0.00(+0.00%)
Aug 31, 2023
7.695
7.695
7.629
7.638
400,941
-0.02(-0.25%)
Aug 30, 2023
7.638
7.667
7.624
7.657
148,345
+0.03(+0.37%)
Aug 29, 2023
7.572
7.638
7.554
7.629
273,135
+0.08(+1.01%)
Aug 28, 2023
7.515
7.553
7.515
7.553
149,575
+0.06(+0.76%)
Aug 25, 2023
7.496
7.524
7.429
7.496
198,551
+0.02(+0.25%)
Aug 24, 2023
7.581
7.581
7.467
7.477
235,321
-0.09(-1.25%)
Aug 23, 2023
7.496
7.572
7.496
7.572
222,092
+0.11(+1.50%)
Aug 22, 2023
7.536
7.536
7.460
7.460
155,158
-0.04(-0.50%)
Aug 21, 2023
7.488
7.507
7.432
7.498
217,911
+0.04(+0.51%)
Aug 18, 2023
7.404
7.460
7.385
7.460
145,360
+0.02(+0.25%)
Aug 17, 2023
7.536
7.550
7.432
7.441
373,986
-0.07(-0.88%)
Aug 16, 2023
7.564
7.583
7.498
7.507
229,559
-0.07(-0.87%)
Aug 15, 2023
7.639
7.639
7.564
7.573
158,600
-0.08(-0.99%)
Aug 14, 2023
7.639
7.649
7.592
7.649
196,611
+0.01(+0.12%)
Aug 11, 2023
7.668
7.668
7.611
7.639
201,114
-0.04(-0.49%)
Aug 10, 2023
7.705
7.743
7.658
7.677
204,986
+0.02(+0.25%)
Aug 09, 2023
7.658
7.696
7.639
7.658
224,617
+0.00(+0.00%)
Aug 08, 2023
7.658
7.658
7.592
7.658
226,660
-0.03(-0.37%)
Aug 07, 2023
7.677
7.715
7.635
7.686
469,646
+0.02(+0.25%)
Aug 04, 2023
7.715
7.743
7.649
7.668
350,513
-0.02(-0.25%)
Aug 03, 2023
7.705
7.743
7.686
7.686
446,174
-0.06(-0.73%)
Aug 02, 2023
7.847
7.847
7.724
7.743
324,352
-0.11(-1.44%)
Aug 01, 2023
7.885
7.894
7.847
7.856
195,519
-0.05(-0.60%)
Jul 31, 2023
7.941
7.941
7.894
7.903
287,955
+0.00(+0.00%)
Jul 28, 2023
7.875
7.913
7.866
7.903
268,617
+0.08(+0.96%)
Jul 27, 2023
7.894
7.922
7.828
7.828
366,841
-0.05(-0.60%)
Jul 26, 2023
7.903
7.903
7.856
7.875
273,427
-0.04(-0.48%)
Jul 25, 2023
7.856
7.913
7.837
7.913
309,180
+0.06(+0.72%)
Jul 24, 2023
7.875
7.894
7.856
7.856
280,514
-0.03(-0.36%)
Jul 21, 2023
7.885
7.903
7.875
7.885
2,080,667
+0.03(+0.33%)
Jul 20, 2023
7.877
7.884
7.849
7.859
308,626
-0.02(-0.24%)
Jul 19, 2023
7.877
7.915
7.860
7.877
437,978
+0.03(+0.36%)
Jul 18, 2023
7.821
7.849
7.802
7.849
445,050
+0.03(+0.36%)
Jul 17, 2023
7.793
7.821
7.784
7.821
418,557
+0.05(+0.60%)
Jul 14, 2023
7.812
7.821
7.765
7.774
275,983
-0.02(-0.24%)
Jul 13, 2023
7.774
7.802
7.774
7.793
287,100
+0.05(+0.60%)
Jul 12, 2023
7.727
7.756
7.723
7.746
334,235
+0.07(+0.98%)
Jul 11, 2023
7.709
7.718
7.662
7.671
215,393
-0.02(-0.24%)
Jul 10, 2023
7.653
7.690
7.624
7.690
264,717
+0.04(+0.49%)
Jul 07, 2023
7.596
7.699
7.596
7.653
236,657
+0.05(+0.62%)
Jul 06, 2023
7.653
7.662
7.596
7.606
196,978
-0.11(-1.46%)
Jul 05, 2023
7.765
7.784
7.709
7.718
187,964
-0.05(-0.60%)
Jul 03, 2023
7.746
7.770
7.746
7.765
121,286
+0.03(+0.36%)
Jun 30, 2023
7.718
7.756
7.699
7.737
291,190
+0.08(+1.10%)
Jun 29, 2023
7.653
7.662
7.624
7.653
139,446
+0.00(+0.00%)
Jun 28, 2023
7.634
7.653
7.624
7.653
220,902
+0.03(+0.37%)
Jun 27, 2023
7.643
7.643
7.615
7.624
183,581
+0.00(+0.00%)
Jun 26, 2023
7.606
7.634
7.606
7.624
218,571
+0.01(+0.12%)
Jun 23, 2023
7.615
7.634
7.589
7.615
253,552
-0.01(-0.12%)
Jun 22, 2023
7.662
7.662
7.596
7.624
212,795
-0.02(-0.28%)
Jun 21, 2023
7.636
7.664
7.627
7.645
259,393
-0.01(-0.12%)
Jun 20, 2023
7.720
7.720
7.636
7.655
399,105
-0.05(-0.60%)
Jun 16, 2023
7.757
7.766
7.701
7.701
184,581
+0.00(+0.00%)
Jun 15, 2023
7.618
7.720
7.618
7.701
463,202
+0.08(+1.10%)
Jun 14, 2023
7.627
7.636
7.571
7.618
417,081
+0.03(+0.37%)
Jun 13, 2023
7.534
7.618
7.534
7.590
290,069
+0.06(+0.74%)
Jun 12, 2023
7.525
7.543
7.515
7.534
200,996
+0.01(+0.12%)
Jun 09, 2023
7.534
7.562
7.515
7.525
202,911
+0.01(+0.12%)
Jun 08, 2023
7.506
7.525
7.479
7.515
176,850
+0.01(+0.12%)
Jun 07, 2023
7.543
7.543
7.487
7.506
209,074
-0.02(-0.25%)
Jun 06, 2023
7.525
7.525
7.473
7.525
220,631
+0.03(+0.37%)
Jun 05, 2023
7.541
7.562
7.487
7.497
179,741
-0.03(-0.37%)
Jun 02, 2023
7.478
7.543
7.478
7.525
216,377
+0.11(+1.51%)
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.