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
)
8.410
+0.050 (+0.60%)
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 (%)
May 17, 2024
8.350
8.428
8.344
8.410
214,878
+0.05(+0.60%)
May 16, 2024
8.390
8.400
8.350
8.360
126,540
-0.03(-0.36%)
May 15, 2024
8.310
8.400
8.310
8.390
208,170
+0.09(+1.08%)
May 14, 2024
8.240
8.310
8.240
8.300
303,022
+0.04(+0.48%)
May 13, 2024
8.240
8.280
8.240
8.260
113,568
+0.03(+0.36%)
May 10, 2024
8.210
8.270
8.210
8.230
153,214
+0.02(+0.24%)
May 09, 2024
8.160
8.220
8.160
8.210
289,809
+0.05(+0.61%)
May 08, 2024
8.100
8.170
8.030
8.160
212,246
+0.02(+0.25%)
May 07, 2024
8.140
8.150
8.130
8.140
196,185
+0.00(+0.00%)
May 06, 2024
8.110
8.150
8.110
8.140
210,259
+0.06(+0.74%)
May 03, 2024
8.090
8.140
8.065
8.080
140,309
+0.08(+1.00%)
May 02, 2024
8.030
8.040
7.961
8.000
148,213
+0.00(+0.00%)
May 01, 2024
7.950
8.040
7.935
8.000
480,425
+0.05(+0.63%)
Apr 30, 2024
8.030
8.080
7.945
7.950
348,262
-0.07(-0.87%)
Apr 29, 2024
8.050
8.060
8.010
8.020
190,700
-0.02(-0.25%)
Apr 26, 2024
7.980
8.070
7.980
8.040
317,124
+0.08(+1.01%)
Apr 25, 2024
7.900
7.960
7.870
7.960
229,282
-0.01(-0.13%)
Apr 24, 2024
7.990
7.990
7.940
7.970
369,740
+0.01(+0.13%)
Apr 23, 2024
7.880
7.980
7.880
7.960
217,453
+0.09(+1.14%)
Apr 22, 2024
7.800
7.890
7.730
7.870
386,484
+0.11(+1.38%)
Apr 19, 2024
7.743
7.782
7.713
7.763
363,913
+0.02(+0.26%)
Apr 18, 2024
7.753
7.812
7.733
7.743
317,904
+0.00(+0.00%)
Apr 17, 2024
7.753
7.802
7.723
7.743
271,595
+0.02(+0.26%)
Apr 16, 2024
7.792
7.821
7.723
7.723
370,718
-0.08(-1.02%)
Apr 15, 2024
7.941
7.981
7.802
7.802
411,364
-0.10(-1.26%)
Apr 12, 2024
7.981
7.991
7.882
7.901
394,640
-0.12(-1.49%)
Apr 11, 2024
8.031
8.050
7.972
8.021
256,949
+0.00(+0.00%)
Apr 10, 2024
7.991
8.070
7.991
8.021
251,383
-0.06(-0.74%)
Apr 09, 2024
8.120
8.130
8.060
8.080
126,779
-0.02(-0.25%)
Apr 08, 2024
8.080
8.139
8.070
8.100
178,742
+0.01(+0.12%)
Apr 05, 2024
8.060
8.120
8.035
8.090
163,953
+0.04(+0.49%)
Apr 04, 2024
8.140
8.189
8.040
8.050
258,453
-0.06(-0.73%)
Apr 03, 2024
8.070
8.140
8.070
8.110
213,010
+0.01(+0.12%)
Apr 02, 2024
8.130
8.130
8.080
8.100
179,334
-0.07(-0.85%)
Apr 01, 2024
8.259
8.279
8.169
8.169
236,166
-0.06(-0.72%)
Mar 28, 2024
8.229
8.259
8.219
8.229
238,252
+0.01(+0.12%)
Mar 27, 2024
8.160
8.219
8.140
8.219
365,031
+0.10(+1.22%)
Mar 26, 2024
8.150
8.179
8.120
8.120
253,261
-0.01(-0.12%)
Mar 25, 2024
8.150
8.179
8.130
8.130
191,917
-0.04(-0.49%)
Mar 22, 2024
8.209
8.219
8.150
8.169
226,491
-0.05(-0.60%)
Mar 21, 2024
8.169
8.249
8.169
8.219
328,914
+0.04(+0.49%)
Mar 20, 2024
8.140
8.179
8.100
8.179
373,313
+0.01(+0.12%)
Mar 19, 2024
8.130
8.199
8.110
8.169
213,564
+0.03(+0.37%)
Mar 18, 2024
8.120
8.179
8.120
8.140
250,766
+0.04(+0.49%)
Mar 15, 2024
8.110
8.140
8.080
8.100
109,148
-0.01(-0.12%)
Mar 14, 2024
8.229
8.229
8.100
8.110
277,125
-0.12(-1.45%)
Mar 13, 2024
8.209
8.229
8.169
8.229
297,549
+0.02(+0.24%)
Mar 12, 2024
8.100
8.219
8.100
8.209
390,603
+0.12(+1.47%)
Mar 11, 2024
8.110
8.110
8.070
8.090
149,378
-0.04(-0.49%)
Mar 08, 2024
8.169
8.209
8.110
8.130
217,205
-0.04(-0.49%)
Mar 07, 2024
8.120
8.179
8.100
8.169
167,893
+0.08(+0.98%)
Mar 06, 2024
8.070
8.130
8.070
8.090
307,874
+0.07(+0.87%)
Mar 05, 2024
8.031
8.070
8.021
8.021
387,807
-0.04(-0.49%)
Mar 04, 2024
8.080
8.100
8.031
8.060
314,658
-0.02(-0.25%)
Mar 01, 2024
8.050
8.090
8.021
8.080
281,121
+0.05(+0.62%)
Feb 29, 2024
8.070
8.070
8.011
8.031
257,528
+0.02(+0.25%)
Feb 28, 2024
7.981
8.040
7.963
8.011
260,626
+0.00(+0.00%)
Feb 27, 2024
8.050
8.050
8.001
8.011
206,462
-0.01(-0.12%)
Feb 26, 2024
8.080
8.080
8.021
8.021
170,101
-0.05(-0.61%)
Feb 23, 2024
8.110
8.110
8.060
8.070
192,820
-0.01(-0.12%)
Feb 22, 2024
8.040
8.080
8.040
8.080
202,070
+0.12(+1.50%)
Feb 21, 2024
7.981
8.001
7.941
7.961
246,302
-0.07(-0.87%)
Feb 20, 2024
8.050
8.050
8.011
8.031
258,092
-0.01(-0.12%)
Feb 16, 2024
8.050
8.065
8.031
8.040
318,180
-0.01(-0.12%)
Feb 15, 2024
8.021
8.080
8.021
8.050
351,124
+0.02(+0.25%)
Feb 14, 2024
8.001
8.031
8.001
8.031
435,714
+0.06(+0.75%)
Feb 13, 2024
7.991
8.011
7.941
7.971
475,015
-0.06(-0.74%)
Feb 12, 2024
8.011
8.040
8.011
8.031
336,050
+0.02(+0.25%)
Feb 09, 2024
7.991
8.011
7.976
8.011
192,528
+0.03(+0.37%)
Feb 08, 2024
7.951
7.981
7.951
7.981
141,031
+0.01(+0.12%)
Feb 07, 2024
7.921
7.991
7.921
7.971
307,530
+0.08(+1.01%)
Feb 06, 2024
7.872
7.921
7.872
7.892
276,534
+0.01(+0.13%)
Feb 05, 2024
7.882
7.892
7.842
7.882
223,887
-0.05(-0.63%)
Feb 02, 2024
7.951
7.951
7.901
7.931
297,239
-0.02(-0.25%)
Feb 01, 2024
7.882
8.011
7.882
7.951
417,852
+0.09(+1.14%)
Jan 31, 2024
7.981
7.981
7.862
7.862
418,204
-0.11(-1.37%)
Jan 30, 2024
7.961
7.981
7.936
7.971
284,798
+0.01(+0.12%)
Jan 29, 2024
7.911
7.981
7.911
7.961
590,225
+0.03(+0.38%)
Jan 26, 2024
7.901
7.961
7.872
7.931
1,053,276
+0.03(+0.38%)
Jan 25, 2024
7.911
7.941
7.901
7.901
214,821
-0.01(-0.13%)
Jan 24, 2024
7.931
7.941
7.901
7.911
275,576
+0.04(+0.50%)
Jan 23, 2024
7.882
7.951
7.832
7.872
279,653
-0.02(-0.28%)
Jan 22, 2024
7.874
7.914
7.864
7.894
223,762
+0.06(+0.75%)
Jan 19, 2024
7.825
7.885
7.776
7.835
450,300
+0.04(+0.51%)
Jan 18, 2024
7.756
7.810
7.756
7.795
221,756
+0.05(+0.64%)
Jan 17, 2024
7.795
7.825
7.726
7.746
232,710
-0.10(-1.26%)
Jan 16, 2024
7.894
7.914
7.835
7.845
264,870
-0.09(-1.12%)
Jan 12, 2024
7.963
7.993
7.914
7.933
260,129
+0.00(+0.00%)
Jan 11, 2024
7.924
7.973
7.909
7.933
431,796
+0.00(+0.00%)
Jan 10, 2024
7.943
7.973
7.914
7.933
324,981
+0.02(+0.25%)
Jan 09, 2024
7.874
7.924
7.855
7.914
264,213
+0.00(+0.00%)
Jan 08, 2024
7.864
7.933
7.835
7.914
244,366
+0.07(+0.88%)
Jan 05, 2024
7.825
7.889
7.825
7.845
231,989
+0.00(+0.00%)
Jan 04, 2024
7.795
7.855
7.792
7.845
507,021
+0.04(+0.51%)
Jan 03, 2024
7.805
7.835
7.766
7.805
433,613
-0.04(-0.50%)
Jan 02, 2024
7.904
7.924
7.825
7.845
496,615
-0.10(-1.24%)
Dec 29, 2023
7.963
7.973
7.914
7.943
186,079
-0.02(-0.25%)
Dec 28, 2023
7.963
7.978
7.943
7.963
282,383
+0.02(+0.22%)
Dec 27, 2023
7.926
7.975
7.916
7.946
369,787
+0.02(+0.25%)
Dec 26, 2023
7.877
7.956
7.877
7.926
401,638
+0.05(+0.62%)
Dec 22, 2023
7.877
7.931
7.868
7.877
206,575
+0.03(+0.37%)
Dec 21, 2023
7.819
7.872
7.819
7.848
302,191
+0.05(+0.63%)
Dec 20, 2023
7.867
7.931
7.789
7.799
269,483
-0.11(-1.36%)
Dec 19, 2023
7.907
7.946
7.907
7.907
450,957
+0.00(+0.00%)
Dec 18, 2023
7.916
7.936
7.907
7.907
471,216
+0.00(+0.00%)
Dec 15, 2023
7.887
7.926
7.875
7.907
294,948
+0.03(+0.37%)
Dec 14, 2023
7.828
7.946
7.828
7.877
447,275
+0.06(+0.75%)
Dec 13, 2023
7.682
7.828
7.677
7.819
532,447
+0.14(+1.78%)
Dec 12, 2023
7.662
7.696
7.628
7.682
217,124
+0.00(+0.00%)
Dec 11, 2023
7.672
7.682
7.652
7.682
285,546
+0.01(+0.13%)
Dec 08, 2023
7.662
7.682
7.633
7.672
304,837
+0.01(+0.13%)
Dec 07, 2023
7.652
7.701
7.623
7.662
456,795
+0.02(+0.26%)
Dec 06, 2023
7.662
7.721
7.642
7.642
411,126
-0.01(-0.13%)
Dec 05, 2023
7.672
7.760
7.633
7.652
231,395
-0.04(-0.51%)
Dec 04, 2023
7.701
7.721
7.672
7.691
340,123
-0.06(-0.76%)
Dec 01, 2023
7.623
7.779
7.613
7.750
350,076
+0.10(+1.28%)
Nov 30, 2023
7.633
7.672
7.608
7.652
367,069
+0.02(+0.26%)
Nov 29, 2023
7.633
7.672
7.613
7.633
216,597
+0.02(+0.26%)
Nov 28, 2023
7.574
7.672
7.574
7.613
291,663
+0.02(+0.26%)
Nov 27, 2023
7.623
7.638
7.593
7.593
289,728
-0.07(-0.89%)
Nov 24, 2023
7.574
7.672
7.574
7.662
128,878
+0.09(+1.16%)
Nov 22, 2023
7.574
7.613
7.574
7.574
212,925
+0.00(+0.00%)
Nov 21, 2023
7.525
7.603
7.525
7.574
280,592
+0.02(+0.23%)
Nov 20, 2023
7.450
7.576
7.445
7.557
512,576
+0.06(+0.78%)
Nov 17, 2023
7.469
7.499
7.460
7.499
215,272
+0.03(+0.39%)
Nov 16, 2023
7.450
7.479
7.440
7.469
392,961
+0.02(+0.26%)
Nov 15, 2023
7.450
7.499
7.431
7.450
385,953
+0.02(+0.26%)
Nov 14, 2023
7.421
7.469
7.421
7.431
299,921
+0.13(+1.73%)
Nov 13, 2023
7.236
7.304
7.212
7.304
232,829
+0.07(+0.94%)
Nov 10, 2023
7.178
7.256
7.172
7.236
274,980
+0.07(+0.95%)
Nov 09, 2023
7.246
7.285
7.154
7.168
381,548
-0.07(-0.94%)
Nov 08, 2023
7.295
7.329
7.236
7.236
320,146
-0.06(-0.80%)
Nov 07, 2023
7.285
7.295
7.222
7.295
331,098
+0.01(+0.13%)
Nov 06, 2023
7.392
7.392
7.285
7.285
275,274
-0.09(-1.19%)
Nov 03, 2023
7.333
7.372
7.330
7.372
334,313
+0.07(+0.93%)
Nov 02, 2023
7.159
7.314
7.159
7.304
330,496
+0.20(+2.87%)
Nov 01, 2023
7.023
7.129
7.023
7.100
463,890
+0.05(+0.69%)
Oct 31, 2023
6.925
7.052
6.906
7.052
627,939
+0.17(+2.40%)
Oct 30, 2023
6.857
6.911
6.843
6.887
560,204
+0.06(+0.85%)
Oct 27, 2023
6.848
6.882
6.814
6.828
431,781
+0.01(+0.14%)
Oct 26, 2023
6.877
6.906
6.819
6.819
382,794
-0.09(-1.27%)
Oct 25, 2023
6.984
6.984
6.906
6.906
168,108
-0.10(-1.39%)
Oct 24, 2023
6.955
7.013
6.955
7.003
251,375
+0.06(+0.84%)
Oct 23, 2023
6.945
7.008
6.916
6.945
298,521
-0.03(-0.45%)
Oct 20, 2023
7.034
7.054
6.967
6.976
172,449
-0.08(-1.09%)
Oct 19, 2023
7.092
7.131
7.034
7.054
377,716
-0.06(-0.81%)
Oct 18, 2023
7.150
7.150
7.092
7.111
193,932
-0.08(-1.07%)
Oct 17, 2023
7.160
7.237
7.143
7.188
337,426
-0.01(-0.13%)
Oct 16, 2023
7.179
7.246
7.179
7.198
283,709
+0.04(+0.54%)
Oct 13, 2023
7.217
7.237
7.135
7.160
236,744
-0.03(-0.40%)
Oct 12, 2023
7.256
7.266
7.179
7.188
426,279
-0.10(-1.32%)
Oct 11, 2023
7.266
7.285
7.227
7.285
203,528
+0.06(+0.80%)
Oct 10, 2023
7.198
7.285
7.186
7.227
212,050
+0.05(+0.67%)
Oct 09, 2023
7.140
7.198
7.116
7.179
228,453
+0.03(+0.40%)
Oct 06, 2023
7.034
7.179
7.025
7.150
250,200
+0.08(+1.09%)
Oct 05, 2023
7.082
7.092
7.034
7.073
202,760
-0.01(-0.14%)
Oct 04, 2023
7.111
7.131
7.025
7.082
434,983
-0.04(-0.54%)
Oct 03, 2023
7.179
7.204
7.092
7.121
276,382
-0.11(-1.47%)
Oct 02, 2023
7.285
7.285
7.191
7.227
324,486
-0.06(-0.79%)
Sep 29, 2023
7.362
7.362
7.275
7.285
392,224
+0.00(+0.00%)
Sep 28, 2023
7.256
7.294
7.237
7.285
295,228
+0.01(+0.13%)
Sep 27, 2023
7.304
7.314
7.237
7.275
469,467
+0.00(+0.00%)
Sep 26, 2023
7.343
7.362
7.275
7.275
417,350
-0.13(-1.69%)
Sep 25, 2023
7.420
7.381
7.362
7.400
409,934
-0.02(-0.26%)
Sep 22, 2023
7.429
7.497
7.410
7.420
834,704
+0.02(+0.26%)
Sep 21, 2023
7.478
7.506
7.391
7.400
222,683
-0.12(-1.57%)
Sep 20, 2023
7.528
7.595
7.518
7.518
213,123
-0.02(-0.25%)
Sep 19, 2023
7.509
7.538
7.499
7.538
214,406
+0.00(+0.00%)
Sep 18, 2023
7.538
7.557
7.509
7.538
212,866
-0.02(-0.25%)
Sep 15, 2023
7.576
7.595
7.523
7.557
205,334
-0.02(-0.25%)
Sep 14, 2023
7.518
7.624
7.518
7.576
435,678
+0.10(+1.28%)
Sep 13, 2023
7.518
7.538
7.461
7.480
360,139
-0.03(-0.38%)
Sep 12, 2023
7.518
7.528
7.490
7.509
284,860
-0.03(-0.38%)
Sep 11, 2023
7.509
7.547
7.499
7.538
249,680
+0.05(+0.64%)
Sep 08, 2023
7.547
7.566
7.466
7.490
842,483
-0.05(-0.63%)
Sep 07, 2023
7.538
7.557
7.518
7.538
199,263
-0.03(-0.38%)
Sep 06, 2023
7.633
7.643
7.561
7.566
165,827
-0.09(-1.13%)
Sep 05, 2023
7.691
7.691
7.624
7.652
161,728
-0.04(-0.50%)
Sep 01, 2023
7.738
7.748
7.672
7.691
207,636
+0.00(+0.00%)
Aug 31, 2023
7.748
7.748
7.681
7.691
398,210
-0.02(-0.25%)
Aug 30, 2023
7.691
7.719
7.676
7.710
147,335
+0.03(+0.37%)
Aug 29, 2023
7.624
7.691
7.606
7.681
271,274
+0.08(+1.01%)
Aug 28, 2023
7.566
7.605
7.566
7.605
148,556
+0.06(+0.76%)
Aug 25, 2023
7.547
7.576
7.480
7.547
197,198
+0.02(+0.25%)
Aug 24, 2023
7.633
7.633
7.518
7.528
233,718
-0.10(-1.25%)
Aug 23, 2023
7.547
7.624
7.547
7.624
220,579
+0.11(+1.50%)
Aug 22, 2023
7.587
7.587
7.511
7.511
154,101
-0.04(-0.50%)
Aug 21, 2023
7.540
7.559
7.483
7.549
216,427
+0.04(+0.51%)
Aug 18, 2023
7.454
7.511
7.435
7.511
144,370
+0.02(+0.25%)
Aug 17, 2023
7.587
7.601
7.483
7.492
371,438
-0.07(-0.88%)
Aug 16, 2023
7.616
7.635
7.549
7.559
227,995
-0.07(-0.87%)
Aug 15, 2023
7.692
7.692
7.616
7.625
157,520
-0.08(-0.99%)
Aug 14, 2023
7.692
7.701
7.644
7.701
195,271
+0.01(+0.12%)
Aug 11, 2023
7.720
7.720
7.663
7.692
199,744
-0.04(-0.49%)
Aug 10, 2023
7.758
7.796
7.711
7.730
203,590
+0.02(+0.25%)
Aug 09, 2023
7.711
7.749
7.692
7.711
223,087
+0.00(+0.00%)
Aug 08, 2023
7.711
7.711
7.644
7.711
225,116
-0.03(-0.37%)
Aug 07, 2023
7.730
7.768
7.687
7.739
466,446
+0.02(+0.25%)
Aug 04, 2023
7.768
7.796
7.701
7.720
348,125
-0.02(-0.25%)
Aug 03, 2023
7.758
7.796
7.739
7.739
443,134
-0.06(-0.73%)
Aug 02, 2023
7.901
7.901
7.777
7.796
322,143
-0.11(-1.44%)
Aug 01, 2023
7.939
7.948
7.901
7.910
194,187
-0.05(-0.60%)
Jul 31, 2023
7.996
7.996
7.948
7.958
285,993
+0.00(+0.00%)
Jul 28, 2023
7.929
7.967
7.920
7.958
266,787
+0.08(+0.96%)
Jul 27, 2023
7.948
7.977
7.882
7.882
364,342
-0.05(-0.60%)
Jul 26, 2023
7.958
7.958
7.910
7.929
271,564
-0.04(-0.48%)
Jul 25, 2023
7.910
7.967
7.891
7.967
307,074
+0.06(+0.72%)
Jul 24, 2023
7.929
7.948
7.910
7.910
278,603
-0.03(-0.36%)
Jul 21, 2023
7.939
7.958
7.929
7.939
2,066,492
+0.03(+0.33%)
Jul 20, 2023
7.931
7.938
7.903
7.912
306,523
-0.02(-0.24%)
Jul 19, 2023
7.931
7.969
7.913
7.931
434,994
+0.03(+0.36%)
Jul 18, 2023
7.875
7.903
7.856
7.903
442,018
+0.03(+0.36%)
Jul 17, 2023
7.846
7.875
7.837
7.875
415,705
+0.05(+0.60%)
Jul 14, 2023
7.865
7.875
7.818
7.828
274,103
-0.02(-0.24%)
Jul 13, 2023
7.828
7.856
7.828
7.846
285,144
+0.05(+0.60%)
Jul 12, 2023
7.780
7.809
7.776
7.799
331,958
+0.08(+0.98%)
Jul 11, 2023
7.762
7.771
7.714
7.724
213,926
-0.02(-0.24%)
Jul 10, 2023
7.705
7.743
7.677
7.743
262,913
+0.04(+0.49%)
Jul 07, 2023
7.648
7.752
7.648
7.705
235,045
+0.05(+0.62%)
Jul 06, 2023
7.705
7.714
7.648
7.658
195,636
-0.11(-1.46%)
Jul 05, 2023
7.818
7.837
7.762
7.771
186,683
-0.05(-0.60%)
Jul 03, 2023
7.799
7.823
7.799
7.818
120,459
+0.03(+0.36%)
Jun 30, 2023
7.771
7.809
7.752
7.790
289,207
+0.08(+1.10%)
Jun 29, 2023
7.705
7.714
7.677
7.705
138,496
+0.00(+0.00%)
Jun 28, 2023
7.686
7.705
7.677
7.705
219,397
+0.03(+0.37%)
Jun 27, 2023
7.696
7.696
7.667
7.677
182,331
+0.00(+0.00%)
Jun 26, 2023
7.658
7.686
7.658
7.677
217,082
+0.01(+0.12%)
Jun 23, 2023
7.667
7.686
7.641
7.667
251,825
-0.01(-0.12%)
Jun 22, 2023
7.714
7.714
7.648
7.677
211,345
-0.02(-0.28%)
Jun 21, 2023
7.689
7.717
7.679
7.698
257,626
-0.01(-0.12%)
Jun 20, 2023
7.773
7.773
7.689
7.707
396,386
-0.05(-0.60%)
Jun 16, 2023
7.810
7.820
7.754
7.754
183,324
+0.00(+0.00%)
Jun 15, 2023
7.670
7.773
7.670
7.754
460,047
+0.08(+1.10%)
Jun 14, 2023
7.679
7.689
7.623
7.670
414,239
+0.03(+0.37%)
Jun 13, 2023
7.586
7.670
7.586
7.642
288,093
+0.06(+0.74%)
Jun 12, 2023
7.576
7.595
7.567
7.586
199,627
+0.01(+0.12%)
Jun 09, 2023
7.586
7.614
7.567
7.576
201,529
+0.01(+0.12%)
Jun 08, 2023
7.557
7.576
7.530
7.567
175,645
+0.01(+0.12%)
Jun 07, 2023
7.595
7.595
7.539
7.557
207,650
-0.02(-0.25%)
Jun 06, 2023
7.576
7.576
7.525
7.576
219,128
+0.03(+0.37%)
Jun 05, 2023
7.593
7.614
7.539
7.548
178,516
-0.03(-0.37%)
Jun 02, 2023
7.529
7.595
7.529
7.576
214,903
+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.