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

Ab Corporate Bond ETF (NQ: EYEG )

35.26 -0.28 (-0.79%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
May 31, 2018 0.5719 0.5761 0.5370 0.5483 254,286 -0.01(-1.58%)
May 30, 2018 0.5761 0.5761 0.5175 0.5571 339,517 +0.00(+0.14%)
May 29, 2018 0.5497 0.5761 0.5468 0.5563 306,346 -0.02(-3.42%)
May 25, 2018 0.5761 0.5761 0.5761 0 -0.03(-4.19%)
May 24, 2018 0.6150 0.6151 0.5866 0.6012 352,173 -0.01(-1.88%)
May 23, 2018 0.6249 0.6249 0.5883 0.6128 307,222 +0.00(+0.64%)
May 22, 2018 0.6151 0.6346 0.5858 0.6089 487,545 +0.00(+0.16%)
May 21, 2018 0.6226 0.6346 0.6053 0.6079 511,603 -0.00(-0.34%)
May 18, 2018 0.5358 0.6249 0.5077 0.6099 1,375,270 +0.03(+5.88%)
May 17, 2018 0.6346 0.6346 0.5761 0.5761 921,693 -0.04(-6.36%)
May 16, 2018 0.5858 0.6346 0.5858 0.6152 1,263,577 +0.04(+7.71%)
May 15, 2018 0.5468 0.5837 0.5292 0.5712 937,472 +0.03(+5.36%)
May 14, 2018 0.5175 0.5565 0.4982 0.5421 783,918 +0.02(+4.79%)
May 11, 2018 0.5663 0.5663 0.4979 0.5174 900,638 -0.02(-3.65%)
May 10, 2018 0.4722 0.5663 0.4722 0.5370 1,526,745 +0.05(+11.22%)
May 09, 2018 0.4735 0.4931 0.4515 0.4828 448,193 +0.01(+1.96%)
May 08, 2018 0.4659 0.4784 0.4491 0.4735 598,213 +0.01(+1.63%)
May 07, 2018 0.4784 0.4784 0.4589 0.4659 292,014 +0.01(+1.09%)
May 04, 2018 0.4589 0.4687 0.4120 0.4609 695,413 +0.01(+2.38%)
May 03, 2018 0.5077 0.5077 0.4491 0.4502 804,725 -0.03(-6.09%)
May 02, 2018 0.5028 0.5175 0.4589 0.4794 1,035,794 -0.03(-6.12%)
May 01, 2018 0.4911 0.5314 0.4911 0.5106 481,455 -0.01(-1.19%)
Apr 30, 2018 0.5565 0.5565 0.5077 0.5168 816,414 -0.03(-6.32%)
Apr 27, 2018 0.5395 0.5516 0.5083 0.5516 855,574 +0.01(+2.24%)
Apr 26, 2018 0.5272 0.5565 0.4882 0.5395 1,312,344 +0.02(+3.29%)
Apr 25, 2018 0.5663 0.5663 0.4687 0.5224 1,778,166 -0.04(-6.40%)
Apr 24, 2018 0.5844 0.5858 0.5077 0.5581 2,285,586 -0.01(-1.53%)
Apr 23, 2018 0.5710 0.6444 0.5516 0.5668 8,489,543 +0.04(+7.90%)
Apr 20, 2018 0.4879 0.5297 0.4646 0.5253 2,512,813 +0.05(+9.77%)
Apr 19, 2018 0.4687 0.4872 0.4394 0.4785 2,434,868 +0.00(+0.02%)
Apr 18, 2018 0.4589 0.4784 0.4110 0.4784 2,633,439 +0.00(+0.00%)
Apr 17, 2018 0.3808 0.4833 0.3520 0.4784 5,061,574 +0.09(+22.41%)
Apr 16, 2018 0.3325 0.4003 0.3124 0.3908 3,191,231 +0.04(+12.76%)
Apr 13, 2018 0.2910 0.3504 0.2831 0.3466 15,055,063 -0.03(-7.31%)
Apr 12, 2018 0.4239 0.4247 0.3712 0.3739 1,744,365 -0.03(-7.26%)
Apr 11, 2018 0.3759 0.4237 0.3614 0.4032 6,421,138 +0.08(+25.11%)
Apr 10, 2018 0.3613 0.3702 0.3222 0.3223 1,651,583 -0.05(-12.95%)
Apr 09, 2018 0.4589 0.4589 0.3525 0.3702 2,561,550 -0.09(-19.32%)
Apr 06, 2018 0.6356 0.7811 0.4394 0.4589 9,743,353 +0.08(+20.48%)
Apr 05, 2018 0.3515 0.4394 0.3418 0.3809 287,414 +0.02(+6.88%)
Apr 04, 2018 0.3587 0.3641 0.3515 0.3564 76,871 +0.00(+0.00%)
Apr 03, 2018 0.3470 0.3710 0.3246 0.3564 156,510 +0.01(+3.69%)
Apr 02, 2018 0.3710 0.3710 0.3417 0.3437 92,620 -0.03(-7.37%)
Mar 29, 2018 0.3710 0.3710 0.3710 0 -0.00(-0.08%)
Mar 28, 2018 0.3905 0.4130 0.3632 0.3713 141,071 -0.02(-4.95%)
Mar 27, 2018 0.3710 0.4295 0.3710 0.3906 361,078 +0.00(+0.43%)
Mar 26, 2018 0.3827 0.4178 0.3242 0.3890 465,231 -0.06(-13.39%)
Mar 23, 2018 0.4749 0.5072 0.4315 0.4491 280,334 -0.02(-4.58%)
Mar 22, 2018 0.5077 0.5272 0.4687 0.4707 254,361 -0.03(-5.47%)
Mar 21, 2018 0.5292 0.5448 0.4893 0.4979 158,323 -0.03(-5.56%)
Mar 20, 2018 0.5609 0.5639 0.5272 0.5272 166,928 -0.01(-1.82%)
Mar 19, 2018 0.5951 0.5951 0.5370 0.5370 264,138 -0.06(-9.76%)
Mar 16, 2018 0.6053 0.6356 0.5663 0.5951 97,087 +0.00(+0.63%)
Mar 15, 2018 0.5936 0.6150 0.5663 0.5914 182,110 -0.02(-3.26%)
Mar 14, 2018 0.6239 0.6239 0.5858 0.6113 162,071 -0.01(-2.22%)
Mar 13, 2018 0.6249 0.7127 0.6053 0.6252 759,089 +0.04(+6.72%)
Mar 12, 2018 0.5761 0.6053 0.5567 0.5858 642,789 +0.03(+4.95%)
Mar 09, 2018 0.5737 0.5858 0.5507 0.5582 70,648 -0.01(-1.43%)
Mar 08, 2018 0.5468 0.6053 0.5468 0.5663 294,649 +0.03(+6.42%)
Mar 07, 2018 0.5565 0.5565 0.5273 0.5321 249,743 -0.00(-0.91%)
Mar 06, 2018 0.5468 0.5741 0.5370 0.5370 121,561 -0.03(-4.66%)
Mar 05, 2018 0.5809 0.5960 0.5565 0.5633 139,848 -0.02(-3.04%)
Mar 02, 2018 0.5903 0.6053 0.5642 0.5809 49,148 +0.00(+0.85%)
Mar 01, 2018 0.5468 0.5761 0.5468 0.5761 96,084 +0.02(+3.53%)
Feb 28, 2018 0.5663 0.5956 0.5468 0.5564 63,087 -0.01(-1.74%)
Feb 27, 2018 0.5973 0.6053 0.5571 0.5663 106,806 -0.02(-3.97%)
Feb 26, 2018 0.5844 0.5944 0.5660 0.5897 181,206 +0.02(+2.79%)
Feb 23, 2018 0.5761 0.5936 0.5664 0.5737 102,327 -0.01(-1.74%)
Feb 22, 2018 0.5809 0.5936 0.5761 0.5839 215,967 +0.00(+0.03%)
Feb 21, 2018 0.5762 0.5956 0.5663 0.5837 108,472 +0.01(+1.30%)
Feb 20, 2018 0.6444 0.6444 0.5664 0.5761 168,493 -0.05(-7.54%)
Feb 16, 2018 0.6231 0.6231 0.6231 0 +0.04(+6.37%)
Feb 15, 2018 0.6451 0.6451 0.5272 0.5858 793,662 -0.06(-9.09%)
Feb 14, 2018 0.6617 0.6649 0.6346 0.6444 229,456 -0.02(-2.94%)
Feb 13, 2018 0.6753 0.6753 0.6346 0.6639 98,454 -0.01(-1.45%)
Feb 12, 2018 0.6346 0.6932 0.6268 0.6737 266,860 +0.01(+2.27%)
Feb 09, 2018 0.6578 0.6835 0.6151 0.6587 334,408 -0.01(-0.78%)
Feb 08, 2018 0.6932 0.6932 0.6346 0.6639 357,040 -0.05(-6.84%)
Feb 07, 2018 0.6373 0.7225 0.6373 0.7126 725,770 +0.08(+12.29%)
Feb 06, 2018 0.6356 0.6597 0.4830 0.6346 708,536 +0.03(+5.18%)
Feb 05, 2018 0.6444 0.6717 0.5389 0.6034 3,348,981 -0.40(-40.00%)
Feb 02, 2018 1.035 1.045 0.9959 1.006 323,878 -0.01(-0.96%)
Feb 01, 2018 1.025 1.054 1.015 1.015 313,570 +0.00(+0.00%)
Jan 31, 2018 1.074 1.084 0.9764 1.015 518,852 -0.06(-5.45%)
Jan 30, 2018 1.123 1.133 1.025 1.074 395,536 -0.08(-6.78%)
Jan 29, 2018 1.133 1.152 1.113 1.152 99,835 +0.02(+1.72%)
Jan 26, 2018 1.211 1.211 1.113 1.133 218,977 -0.04(-3.33%)
Jan 25, 2018 1.201 1.206 1.163 1.172 88,653 -0.02(-1.64%)
Jan 24, 2018 1.201 1.211 1.162 1.191 129,602 -0.01(-0.81%)
Jan 23, 2018 1.172 1.220 1.153 1.201 126,567 -0.01(-0.51%)
Jan 22, 2018 1.172 1.260 1.152 1.207 243,395 +0.05(+3.89%)
Jan 19, 2018 1.181 1.201 1.152 1.162 263,149 -0.01(-0.83%)
Jan 18, 2018 1.181 1.220 1.113 1.172 343,928 -0.04(-3.23%)
Jan 17, 2018 1.240 1.249 1.191 1.211 159,094 -0.01(-0.80%)
Jan 16, 2018 1.230 1.260 1.191 1.220 305,940 -0.01(-0.87%)
Jan 12, 2018 1.231 1.231 1.231 0 -0.04(-3.00%)
Jan 11, 2018 1.220 1.308 1.201 1.269 741,130 +0.06(+4.84%)
Jan 10, 2018 1.211 1.220 1.173 1.211 375,866 +0.03(+2.48%)
Jan 09, 2018 1.113 1.250 1.103 1.181 891,127 +0.08(+7.40%)
Jan 08, 2018 1.113 1.123 1.064 1.100 250,742 +0.01(+0.58%)
Jan 05, 2018 1.074 1.123 1.064 1.094 257,127 +0.00(+0.16%)
Jan 04, 2018 1.064 1.094 1.054 1.092 253,709 +0.04(+3.55%)
Jan 03, 2018 1.103 1.130 1.045 1.054 231,073 -0.04(-3.57%)
Jan 02, 2018 1.064 1.118 1.035 1.094 187,721 +0.05(+4.67%)
Dec 29, 2017 1.045 1.045 1.045 0 -0.03(-2.73%)
Dec 28, 2017 1.152 1.158 1.015 1.074 838,230 -0.09(-7.56%)
Dec 27, 2017 1.142 1.172 1.142 1.162 134,321 +0.01(+1.28%)
Dec 26, 2017 1.191 1.103 1.147 241,730 -0.04(-3.69%)
Dec 22, 2017 1.220 1.234 1.181 1.191 193,978 -0.03(-2.40%)
Dec 21, 2017 1.172 1.230 1.162 1.220 388,526 +0.04(+3.31%)
Dec 20, 2017 1.220 1.220 1.162 1.181 283,837 -0.05(-3.97%)
Dec 19, 2017 1.269 1.269 1.181 1.230 763,438 +0.04(+3.24%)
Dec 18, 2017 1.299 1.299 1.152 1.192 787,623 -0.05(-3.90%)
Dec 15, 2017 1.172 1.260 1.172 1.240 785,370 +0.06(+5.24%)
Dec 14, 2017 1.211 1.211 1.152 1.178 85,814 -0.00(-0.35%)
Dec 13, 2017 1.220 1.230 1.142 1.182 279,544 -0.03(-2.73%)
Dec 12, 2017 1.211 1.250 1.181 1.216 351,776 -0.00(-0.40%)
Dec 11, 2017 1.142 1.250 1.133 1.220 778,058 +0.09(+7.76%)
Dec 08, 2017 1.123 1.172 1.113 1.133 193,475 +0.00(+0.00%)
Dec 07, 2017 1.142 1.162 1.094 1.133 286,560 -0.01(-0.85%)
Dec 06, 2017 1.152 1.152 1.133 1.142 252,386 -0.01(-0.85%)
Dec 05, 2017 1.230 1.240 1.152 1.152 429,788 -0.10(-7.81%)
Dec 04, 2017 1.181 1.347 1.181 1.250 2,603,327 +0.07(+5.52%)
Dec 01, 2017 1.074 1.211 1.074 1.184 1,193,474 +0.13(+12.31%)
Nov 30, 2017 1.103 1.152 1.054 1.054 224,203 -0.05(-4.13%)
Nov 29, 2017 1.084 1.103 1.074 1.100 119,664 +0.03(+2.42%)
Nov 28, 2017 0.9861 1.084 0.9861 1.074 292,304 +0.04(+3.76%)
Nov 27, 2017 1.045 1.064 1.025 1.035 236,886 -0.02(-1.85%)
Nov 24, 2017 1.045 1.054 1.025 1.054 37,726 +0.01(+0.98%)
Nov 22, 2017 1.064 1.086 1.025 1.044 115,588 -0.01(-0.97%)
Nov 21, 2017 1.064 1.094 1.045 1.054 169,983 -0.01(-0.92%)
Nov 20, 2017 1.054 1.074 1.035 1.064 124,709 +0.00(+0.00%)
Nov 17, 2017 1.045 1.064 1.025 1.064 107,280 +0.02(+2.35%)
Nov 16, 2017 1.074 1.074 1.015 1.040 200,832 -0.02(-2.29%)
Nov 15, 2017 1.035 1.064 1.019 1.064 62,046 +0.02(+2.38%)
Nov 14, 2017 1.054 1.074 1.025 1.040 50,363 -0.02(-2.31%)
Nov 13, 2017 1.113 1.113 0.9959 1.064 339,041 -0.03(-2.69%)
Nov 10, 2017 1.103 1.123 1.084 1.094 107,108 -0.03(-2.60%)
Nov 09, 2017 1.142 1.152 1.103 1.123 132,886 -0.03(-2.55%)
Nov 08, 2017 1.133 1.230 1.103 1.152 250,106 +0.05(+4.43%)
Nov 07, 2017 1.269 1.269 1.085 1.103 445,401 -0.07(-5.57%)
Nov 06, 2017 1.133 1.211 1.123 1.168 489,778 +0.05(+4.86%)
Nov 03, 2017 1.064 1.152 1.046 1.114 210,471 +0.06(+5.65%)
Nov 02, 2017 1.074 1.103 1.035 1.054 133,056 -0.02(-1.52%)
Nov 01, 2017 1.094 1.094 1.054 1.071 52,024 -0.01(-0.55%)
Oct 31, 2017 1.094 1.113 1.054 1.077 110,857 -0.02(-1.53%)
Oct 30, 2017 1.054 1.103 1.035 1.093 134,375 +0.03(+2.74%)
Oct 27, 2017 1.006 1.123 0.9930 1.064 80,732 +0.05(+4.81%)
Oct 26, 2017 0.9959 1.025 0.9861 1.015 69,013 +0.03(+2.97%)
Oct 25, 2017 1.006 1.015 0.9617 0.9861 195,136 -0.05(-4.72%)
Oct 24, 2017 1.035 1.058 1.016 1.035 54,815 +0.01(+0.81%)
Oct 23, 2017 1.050 1.054 1.011 1.027 138,246 -0.04(-3.53%)
Oct 20, 2017 1.074 1.074 1.045 1.064 60,033 -0.02(-1.60%)
Oct 19, 2017 1.074 1.082 1.016 1.082 65,508 -0.00(-0.21%)
Oct 18, 2017 1.074 1.102 1.054 1.084 63,578 +0.02(+1.84%)
Oct 17, 2017 1.025 1.094 1.025 1.064 96,232 -0.01(-0.91%)
Oct 16, 2017 1.113 1.113 1.054 1.074 113,273 -0.02(-1.79%)
Oct 13, 2017 1.152 1.152 1.045 1.094 202,767 -0.04(-3.45%)
Oct 12, 2017 1.181 1.201 1.133 1.133 73,431 -0.05(-4.11%)
Oct 11, 2017 1.162 1.211 1.133 1.181 124,234 +0.02(+1.83%)
Oct 10, 2017 1.240 1.240 1.142 1.160 258,575 -0.00(-0.18%)
Oct 09, 2017 1.201 1.210 1.142 1.162 93,554 -0.03(-2.46%)
Oct 06, 2017 1.191 1.200 1.152 1.191 63,326 +0.01(+0.83%)
Oct 05, 2017 1.201 1.211 1.162 1.181 124,215 -0.01(-0.82%)
Oct 04, 2017 1.230 1.269 1.152 1.191 283,995 -0.02(-1.61%)
Oct 03, 2017 1.201 1.230 1.172 1.211 449,749 +0.05(+4.20%)
Oct 02, 2017 1.201 1.201 1.152 1.162 211,828 +0.02(+1.71%)
Sep 29, 2017 1.133 1.162 1.133 1.142 128,471 +0.01(+0.86%)
Sep 28, 2017 1.103 1.230 1.074 1.133 439,535 +0.02(+1.75%)
Sep 27, 2017 1.054 1.113 1.045 1.113 80,826 +0.05(+4.59%)
Sep 26, 2017 1.123 1.133 0.9393 1.064 526,173 -0.07(-6.03%)
Sep 25, 2017 1.133 1.152 1.103 1.133 71,222 -0.01(-0.85%)
Sep 22, 2017 1.084 1.142 1.084 1.142 115,136 +0.06(+5.41%)
Sep 21, 2017 1.142 1.152 1.084 1.084 160,736 -0.07(-5.93%)
Sep 20, 2017 1.123 1.167 1.123 1.152 108,416 +0.02(+1.72%)
Sep 19, 2017 1.133 1.181 1.094 1.133 392,692 +0.01(+0.87%)
Sep 18, 2017 1.201 1.220 1.123 1.123 461,946 -0.07(-5.74%)
Sep 15, 2017 1.191 1.211 1.142 1.191 262,175 -0.01(-0.81%)
Sep 14, 2017 1.172 1.250 1.172 1.201 336,417 +0.03(+2.50%)
Sep 13, 2017 1.191 1.249 1.152 1.172 706,175 +0.02(+1.70%)
Sep 12, 2017 1.084 1.191 1.084 1.152 449,145 +0.06(+5.36%)
Sep 11, 2017 1.172 1.172 1.074 1.094 289,490 -0.01(-0.88%)
Sep 08, 2017 1.094 1.162 1.084 1.103 239,117 -0.01(-0.88%)
Sep 07, 2017 1.074 1.162 1.074 1.113 193,244 +0.00(+0.00%)
Sep 06, 2017 1.133 1.172 1.094 1.113 334,060 -0.05(-4.20%)
Sep 05, 2017 0.9959 1.201 0.9764 1.162 1,715,697 +0.17(+16.67%)
Sep 01, 2017 0.9568 0.9959 0.9568 0.9959 99,046 +0.03(+3.03%)
Aug 31, 2017 0.9764 1.020 0.9569 0.9666 98,656 -0.01(-1.00%)
Aug 30, 2017 1.006 1.074 0.9568 0.9764 228,804 -0.03(-2.91%)
Aug 29, 2017 0.9861 1.025 0.9764 1.006 92,059 -0.01(-0.96%)
Aug 28, 2017 1.025 1.064 1.006 1.015 77,984 -0.02(-1.89%)
Aug 25, 2017 0.9764 1.059 0.9764 1.035 199,287 +0.06(+6.00%)
Aug 24, 2017 0.9666 0.9788 0.9345 0.9764 57,241 +0.04(+4.19%)
Aug 23, 2017 0.9192 0.9666 0.9158 0.9371 65,031 -0.01(-0.77%)
Aug 22, 2017 0.9568 0.9568 0.9178 0.9443 35,490 +0.01(+1.28%)
Aug 21, 2017 0.9666 0.9666 0.8934 0.9324 116,635 -0.06(-6.37%)
Aug 18, 2017 0.9080 1.006 0.8982 0.9959 120,401 +0.09(+9.68%)
Aug 17, 2017 0.9275 0.9275 0.8897 0.9080 48,901 -0.02(-2.12%)
Aug 16, 2017 0.8973 0.9374 0.8787 0.9276 296,528 +0.00(+0.54%)
Aug 15, 2017 0.9764 0.9764 0.8982 0.9227 162,637 -0.03(-3.61%)
Aug 14, 2017 1.006 1.006 0.9519 0.9572 82,255 -0.05(-4.82%)
Aug 11, 2017 0.9666 1.035 0.9666 1.006 103,581 +0.04(+4.02%)
Aug 10, 2017 1.094 1.094 0.8797 0.9668 706,388 -0.13(-11.59%)
Aug 09, 2017 1.103 1.123 1.084 1.094 124,279 +0.01(+0.90%)
Aug 08, 2017 1.113 1.113 1.084 1.084 108,976 -0.03(-2.63%)
Aug 07, 2017 1.103 1.123 1.084 1.113 115,337 +0.00(+0.00%)
Aug 04, 2017 1.133 1.181 1.113 1.113 142,219 -0.03(-2.56%)
Aug 03, 2017 1.152 1.181 1.123 1.142 85,596 -0.03(-2.50%)
Aug 02, 2017 1.299 1.299 1.074 1.172 367,769 -0.02(-1.64%)
Aug 01, 2017 1.318 1.318 1.152 1.191 778,002 -0.12(-8.95%)
Jul 31, 2017 1.299 1.328 1.269 1.308 200,443 -0.02(-1.47%)
Jul 28, 2017 1.347 1.347 1.289 1.328 70,242 -0.02(-1.45%)
Jul 27, 2017 1.367 1.386 1.318 1.347 251,674 -0.02(-1.43%)
Jul 26, 2017 1.367 1.386 1.347 1.367 139,967 +0.02(+1.45%)
Jul 25, 2017 1.377 1.377 1.308 1.347 342,774 -0.04(-2.82%)
Jul 24, 2017 1.347 1.386 1.318 1.386 164,006 +0.02(+1.43%)
Jul 21, 2017 1.367 1.367 1.318 1.367 307,628 +0.02(+1.45%)
Jul 20, 2017 1.289 1.386 1.269 1.347 645,054 +0.04(+2.98%)
Jul 19, 2017 1.318 1.318 1.250 1.308 68,105 +0.02(+1.52%)
Jul 18, 2017 1.318 1.318 1.279 1.289 46,698 -0.02(-1.49%)
Jul 17, 2017 1.299 1.338 1.269 1.308 127,092 -0.01(-0.73%)
Jul 14, 2017 1.299 1.318 1.269 1.318 140,925 +0.01(+0.74%)
Jul 13, 2017 1.299 1.318 1.269 1.308 109,017 -0.01(-0.74%)
Jul 12, 2017 1.318 1.386 1.269 1.318 126,077 +0.03(+2.27%)
Jul 11, 2017 1.308 1.367 1.279 1.289 263,532 -0.03(-2.22%)
Jul 10, 2017 1.318 1.367 1.299 1.318 137,842 -0.03(-2.17%)
Jul 07, 2017 1.347 1.367 1.318 1.347 128,529 -0.02(-1.43%)
Jul 06, 2017 1.367 1.386 1.338 1.367 122,130 +0.00(+0.00%)
Jul 05, 2017 1.435 1.435 1.338 1.367 272,021 +0.02(+1.45%)
Jul 03, 2017 1.347 1.386 1.303 1.347 172,998 +0.01(+0.73%)
Jun 30, 2017 1.318 1.338 1.299 1.338 260,690 +0.02(+1.48%)
Jun 29, 2017 1.260 1.318 1.240 1.318 391,634 +0.05(+3.85%)
Jun 28, 2017 1.299 1.299 1.250 1.269 160,499 -0.03(-2.26%)
Jun 27, 2017 1.289 1.308 1.269 1.299 100,353 -0.02(-1.48%)
Jun 26, 2017 1.289 1.328 1.269 1.318 185,487 +0.05(+3.85%)
Jun 23, 2017 1.289 1.328 1.269 1.269 369,278 -0.03(-2.26%)
Jun 22, 2017 1.308 1.338 1.250 1.299 391,732 -0.02(-1.48%)
Jun 21, 2017 1.269 1.357 1.240 1.318 542,012 +0.04(+3.05%)
Jun 20, 2017 1.250 1.288 1.250 1.279 207,669 +0.02(+1.55%)
Jun 19, 2017 1.289 1.298 1.240 1.260 157,747 -0.02(-1.53%)
Jun 16, 2017 1.318 1.318 1.250 1.279 605,211 +0.01(+0.77%)
Jun 15, 2017 1.250 1.289 1.181 1.269 611,667 +0.02(+1.63%)
Jun 14, 2017 1.250 1.269 1.220 1.249 144,113 +0.03(+2.34%)
Jun 13, 2017 1.269 1.269 1.220 1.220 199,587 -0.05(-3.85%)
Jun 12, 2017 1.367 1.367 1.250 1.269 185,984 -0.09(-6.47%)
Jun 09, 2017 1.367 1.396 1.357 1.357 1,569,964 -0.28(-17.26%)
Jun 08, 2017 1.757 1.816 1.611 1.640 263,066 -0.12(-6.67%)
Jun 07, 2017 1.836 1.884 1.757 1.757 116,417 -0.09(-4.76%)
Jun 06, 2017 1.826 1.855 1.787 1.845 82,616 -0.07(-3.57%)
Jun 05, 2017 1.845 1.923 1.836 1.914 62,565 +0.04(+2.08%)
Jun 02, 2017 1.865 1.914 1.826 1.875 41,320 +0.04(+2.13%)
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.