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
)
8.140
-0.060 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2010
2.468
2.496
2.440
2.440
822,449
-0.01(-0.51%)
Jun 29, 2010
2.461
2.493
2.436
2.452
569,182
-0.03(-1.26%)
Jun 25, 2010
2.483
2.486
2.443
2.483
672,129
+0.05(+1.93%)
Jun 24, 2010
2.468
2.474
2.430
2.436
609,315
-0.03(-1.18%)
Jun 23, 2010
2.474
2.477
2.455
2.466
623,239
+0.00(+0.17%)
Jun 22, 2010
2.521
2.540
2.458
2.461
925,156
-0.06(-2.48%)
Jun 21, 2010
2.571
2.577
2.518
2.524
536,483
-0.04(-1.47%)
Jun 18, 2010
2.562
2.562
2.524
2.562
376,535
+0.03(+0.99%)
Jun 17, 2010
2.537
2.543
2.524
2.536
525,171
+0.00(+0.12%)
Jun 16, 2010
2.511
2.546
2.511
2.533
408,950
-0.00(-0.12%)
Jun 15, 2010
2.530
2.540
2.518
2.537
716,152
+0.03(+1.00%)
Jun 14, 2010
2.540
2.555
2.511
2.511
505,642
-0.03(-1.11%)
Jun 11, 2010
2.521
2.562
2.471
2.540
455,256
+0.01(+0.31%)
Jun 10, 2010
2.523
2.547
2.492
2.532
634,670
+0.04(+1.65%)
Jun 09, 2010
2.532
2.532
2.480
2.491
772,721
+0.00(+0.18%)
Jun 08, 2010
2.462
2.489
2.450
2.486
631,336
+0.02(+0.74%)
Jun 07, 2010
2.468
2.501
2.459
2.468
596,232
+0.01(+0.25%)
Jun 04, 2010
2.462
2.514
2.462
2.462
682,411
-0.09(-3.34%)
Jun 03, 2010
2.529
2.562
2.520
2.547
512,095
+0.02(+0.96%)
Jun 02, 2010
2.489
2.529
2.471
2.523
433,409
+0.04(+1.47%)
Jun 01, 2010
2.489
2.544
2.480
2.486
420,948
-0.03(-1.21%)
May 28, 2010
2.517
2.541
2.495
2.517
350,188
-0.02(-0.72%)
May 27, 2010
2.508
2.535
2.477
2.535
676,370
+0.07(+2.96%)
May 26, 2010
2.465
2.514
2.453
2.462
9,223
+0.02(+0.75%)
May 25, 2010
2.325
2.453
2.325
2.444
959,053
-0.02(-0.74%)
May 24, 2010
2.410
2.474
2.402
2.462
680,500
+0.05(+2.01%)
May 21, 2010
2.359
2.420
2.307
2.413
1,025,972
+0.02(+1.02%)
May 20, 2010
2.395
2.416
2.383
2.389
1,344,989
-0.11(-4.37%)
May 19, 2010
2.483
2.535
2.471
2.498
537,788
-0.01(-0.48%)
May 18, 2010
2.593
2.596
2.508
2.511
650,966
-0.05(-2.01%)
May 17, 2010
2.617
2.617
2.520
2.562
577,014
-0.03(-1.17%)
May 14, 2010
2.593
2.632
2.580
2.593
582,703
-0.04(-1.61%)
May 13, 2010
2.644
2.690
2.635
2.635
787,781
-0.03(-1.25%)
May 12, 2010
2.599
2.675
2.599
2.668
843,527
+0.08(+3.17%)
May 11, 2010
2.602
2.644
2.550
2.586
1,224,060
+0.02(+0.83%)
May 10, 2010
2.525
2.602
2.525
2.565
1,842,590
+0.13(+5.49%)
May 07, 2010
2.420
2.462
2.368
2.432
1,928,950
+0.05(+1.91%)
May 06, 2010
2.550
2.571
2.195
2.386
3,532,395
-0.18(-7.09%)
May 05, 2010
2.593
2.605
2.565
2.568
900,003
-0.06(-2.31%)
May 04, 2010
2.656
2.675
2.605
2.629
835,898
-0.06(-2.26%)
May 03, 2010
2.675
2.702
2.675
2.690
367,531
+0.02(+0.57%)
Apr 30, 2010
2.681
2.689
2.668
2.675
340,632
-0.02(-0.68%)
Apr 29, 2010
2.678
2.696
2.675
2.693
440,198
+0.02(+0.67%)
Apr 28, 2010
2.659
2.690
2.659
2.675
482,237
+0.01(+0.35%)
Apr 27, 2010
2.696
2.696
2.653
2.665
597,355
-0.03(-1.01%)
Apr 26, 2010
2.702
2.702
2.678
2.693
555,303
+0.00(+0.00%)
Apr 23, 2010
2.687
2.699
2.671
2.693
499,992
+0.02(+0.68%)
Apr 22, 2010
2.656
2.684
2.650
2.675
557,507
-0.01(-0.34%)
Apr 21, 2010
2.681
2.687
2.650
2.684
831,223
-0.01(-0.23%)
Apr 20, 2010
2.687
2.699
2.681
2.690
479,869
+0.01(+0.34%)
Apr 19, 2010
2.671
2.699
2.665
2.681
800,905
+0.01(+0.23%)
Apr 16, 2010
2.702
2.705
2.671
2.675
678,422
-0.03(-1.23%)
Apr 15, 2010
2.711
2.726
2.702
2.708
501,972
-0.02(-0.78%)
Apr 14, 2010
2.729
2.738
2.714
2.729
457,993
+0.02(+0.56%)
Apr 13, 2010
2.705
2.726
2.696
2.714
488,512
-0.00(-0.11%)
Apr 12, 2010
2.714
2.723
2.696
2.717
438,505
+0.00(+0.00%)
Apr 09, 2010
2.705
2.729
2.699
2.717
531,256
+0.01(+0.45%)
Apr 08, 2010
2.675
2.717
2.668
2.705
414,478
+0.01(+0.45%)
Apr 07, 2010
2.723
2.723
2.678
2.693
447,034
-0.02(-0.67%)
Apr 06, 2010
2.720
2.728
2.702
2.711
448,901
-0.02(-0.67%)
Apr 05, 2010
2.717
2.735
2.714
2.729
460,210
+0.02(+0.56%)
Apr 01, 2010
2.702
2.714
2.714
2.714
716,129
+0.02(+0.90%)
Mar 31, 2010
2.717
2.726
2.675
2.690
848,270
-0.01(-0.23%)
Mar 30, 2010
2.699
2.708
2.675
2.696
404,468
+0.00(+0.11%)
Mar 29, 2010
2.729
2.729
2.687
2.693
508,481
-0.03(-1.00%)
Mar 26, 2010
2.699
2.729
2.690
2.720
543,312
+0.03(+1.24%)
Mar 25, 2010
2.705
2.720
2.675
2.687
448,786
-0.01(-0.34%)
Mar 24, 2010
2.699
2.717
2.687
2.696
276,783
-0.02(-0.67%)
Mar 23, 2010
2.693
2.714
2.690
2.714
414,076
+0.02(+0.56%)
Mar 22, 2010
2.650
2.702
2.629
2.699
669,729
+0.04(+1.48%)
Mar 19, 2010
2.681
2.699
2.658
2.659
527,811
-0.03(-1.13%)
Mar 18, 2010
2.687
2.690
2.668
2.690
588,471
+0.01(+0.34%)
Mar 17, 2010
2.684
2.696
2.671
2.681
551,030
+0.01(+0.34%)
Mar 16, 2010
2.690
2.696
2.665
2.671
695,630
-0.02(-0.57%)
Mar 15, 2010
2.675
2.687
2.662
2.687
434,701
-0.01(-0.34%)
Mar 12, 2010
2.732
2.741
2.687
2.696
522,649
-0.02(-0.89%)
Mar 11, 2010
2.693
2.723
2.681
2.720
704,076
+0.03(+1.19%)
Mar 10, 2010
2.700
2.700
2.679
2.688
684,115
+0.01(+0.22%)
Mar 09, 2010
2.712
2.718
2.676
2.682
829,320
-0.03(-1.09%)
Mar 08, 2010
2.718
2.718
2.700
2.712
765,411
-0.01(-0.54%)
Mar 05, 2010
2.685
2.727
2.656
2.727
659,011
+0.07(+2.56%)
Mar 04, 2010
2.665
2.667
2.647
2.659
510,035
-0.01(-0.44%)
Mar 03, 2010
2.688
2.691
2.647
2.670
892,718
-0.01(-0.33%)
Mar 02, 2010
2.656
2.682
2.641
2.679
657,074
+0.04(+1.68%)
Mar 01, 2010
2.641
2.650
2.623
2.635
548,765
+0.03(+1.02%)
Feb 26, 2010
2.579
2.626
2.579
2.608
524,408
+0.01(+0.39%)
Feb 25, 2010
2.535
2.598
2.532
2.598
618,818
+0.01(+0.53%)
Feb 24, 2010
2.538
2.594
2.538
2.585
985,029
+0.05(+2.10%)
Feb 23, 2010
2.520
2.538
2.478
2.532
834,774
+0.02(+0.82%)
Feb 22, 2010
2.532
2.532
2.496
2.511
506,480
-0.01(-0.35%)
Feb 19, 2010
2.473
2.523
2.473
2.520
391,586
+0.03(+1.07%)
Feb 18, 2010
2.467
2.502
2.464
2.493
577,959
+0.02(+0.84%)
Feb 17, 2010
2.455
2.478
2.455
2.473
877,857
+0.01(+0.48%)
Feb 16, 2010
2.434
2.467
2.408
2.461
799,977
+0.06(+2.33%)
Feb 12, 2010
2.387
2.405
2.405
2.405
548,064
-0.00(-0.12%)
Feb 11, 2010
2.405
2.428
2.381
2.408
926,993
-0.00(-0.13%)
Feb 10, 2010
2.458
2.467
2.402
2.411
1,072,276
-0.05(-2.03%)
Feb 09, 2010
2.434
2.481
2.434
2.461
650,873
+0.04(+1.59%)
Feb 08, 2010
2.443
2.470
2.410
2.422
545,088
-0.02(-0.85%)
Feb 05, 2010
2.458
2.467
2.373
2.443
1,135,197
-0.04(-1.69%)
Feb 04, 2010
2.546
2.546
2.478
2.485
567,996
-0.07(-2.86%)
Feb 03, 2010
2.514
2.561
2.514
2.558
519,330
+0.03(+1.05%)
Feb 02, 2010
2.478
2.535
2.473
2.532
609,011
+0.06(+2.27%)
Feb 01, 2010
2.475
2.493
2.461
2.475
577,952
+0.00(+0.12%)
Jan 29, 2010
2.446
2.505
2.434
2.473
946,086
+0.04(+1.45%)
Jan 28, 2010
2.428
2.437
2.410
2.437
761,938
+0.02(+0.86%)
Jan 27, 2010
2.514
2.514
2.410
2.416
1,700,096
-0.09(-3.42%)
Jan 26, 2010
2.546
2.546
2.481
2.502
875,386
-0.03(-1.17%)
Jan 25, 2010
2.564
2.579
2.529
2.532
1,012,592
-0.02(-0.70%)
Jan 22, 2010
2.635
2.635
2.549
2.549
966,624
-0.09(-3.58%)
Jan 21, 2010
2.653
2.673
2.629
2.644
765,015
-0.01(-0.33%)
Jan 20, 2010
2.629
2.656
2.620
2.653
551,253
+0.00(+0.11%)
Jan 19, 2010
2.623
2.665
2.623
2.650
654,468
+0.01(+0.45%)
Jan 15, 2010
2.644
2.638
2.638
2.638
603,243
-0.01(-0.56%)
Jan 14, 2010
2.638
2.653
2.629
2.653
390,689
+0.00(+0.11%)
Jan 13, 2010
2.638
2.653
2.614
2.650
544,831
+0.03(+1.24%)
Jan 12, 2010
2.650
2.653
2.608
2.617
606,225
-0.02(-0.89%)
Jan 11, 2010
2.665
2.665
2.620
2.641
559,472
+0.01(+0.34%)
Jan 08, 2010
2.623
2.632
2.617
2.632
450,435
-0.01(-0.56%)
Jan 07, 2010
2.644
2.665
2.623
2.647
718,197
+0.01(+0.22%)
Jan 06, 2010
2.656
2.673
2.641
2.641
779,419
-0.02(-0.78%)
Jan 05, 2010
2.629
2.682
2.629
2.662
667,734
+0.04(+1.69%)
Jan 04, 2010
2.605
2.638
2.605
2.617
971,847
+0.02(+0.68%)
Dec 31, 2009
2.721
2.600
2.600
2.600
846,300
-0.06(-2.22%)
Dec 30, 2009
2.644
2.697
2.623
2.659
536,192
+0.02(+0.89%)
Dec 29, 2009
2.659
2.688
2.635
2.635
553,619
-0.02(-0.77%)
Dec 28, 2009
2.585
2.697
2.585
2.656
875,887
+0.06(+2.16%)
Dec 24, 2009
2.585
2.600
2.576
2.600
296,777
+0.02(+0.92%)
Dec 23, 2009
2.576
2.585
2.546
2.576
709,301
+0.02(+0.81%)
Dec 22, 2009
2.538
2.572
2.499
2.555
1,081,393
+0.01(+0.58%)
Dec 21, 2009
2.629
2.659
2.540
2.540
1,065,953
-0.10(-3.70%)
Dec 18, 2009
2.653
2.662
2.597
2.638
785,292
-0.06(-2.19%)
Dec 17, 2009
2.709
2.721
2.682
2.697
676,868
-0.02(-0.87%)
Dec 16, 2009
2.682
2.741
2.679
2.721
1,153,277
+0.05(+1.88%)
Dec 15, 2009
2.665
2.676
2.659
2.670
785,360
+0.00(+0.11%)
Dec 14, 2009
2.664
2.667
2.659
2.667
680,652
+0.02(+0.67%)
Dec 11, 2009
2.653
2.656
2.623
2.650
792,327
+0.01(+0.56%)
Dec 10, 2009
2.635
2.641
2.611
2.635
662,426
+0.02(+0.79%)
Dec 09, 2009
2.588
2.614
2.558
2.614
757,666
+0.03(+1.14%)
Dec 08, 2009
2.585
2.585
2.546
2.585
599,109
+0.00(+0.00%)
Dec 07, 2009
2.626
2.626
2.585
2.585
933,388
-0.01(-0.34%)
Dec 04, 2009
2.626
2.653
2.591
2.594
1,037,717
-0.03(-1.01%)
Dec 03, 2009
2.656
2.656
2.617
2.620
885,061
-0.03(-1.22%)
Dec 02, 2009
2.635
2.656
2.635
2.653
738,996
+0.01(+0.34%)
Dec 01, 2009
2.641
2.659
2.632
2.644
1,046,576
+0.00(+0.11%)
Nov 30, 2009
2.641
2.647
2.608
2.641
687,145
+0.01(+0.45%)
Nov 27, 2009
2.514
2.635
2.514
2.629
512,827
+0.02(+0.79%)
Nov 25, 2009
2.567
2.614
2.567
2.608
815,830
+0.08(+3.03%)
Nov 24, 2009
2.523
2.573
2.514
2.532
925,348
+0.01(+0.47%)
Nov 23, 2009
2.511
2.526
2.502
2.520
964,088
+0.04(+1.43%)
Nov 20, 2009
2.467
2.487
2.467
2.484
504,608
+0.01(+0.24%)
Nov 19, 2009
2.475
2.478
2.452
2.478
613,615
-0.01(-0.24%)
Nov 18, 2009
2.481
2.484
2.474
2.484
464,700
+0.00(+0.00%)
Nov 17, 2009
2.467
2.484
2.461
2.484
702,947
+0.02(+0.72%)
Nov 16, 2009
2.449
2.487
2.449
2.467
760,401
+0.02(+0.72%)
Nov 13, 2009
2.437
2.461
2.434
2.449
699,125
+0.01(+0.24%)
Nov 12, 2009
2.455
2.455
2.422
2.443
513,999
-0.00(-0.12%)
Nov 11, 2009
2.452
2.473
2.440
2.446
775,952
+0.00(+0.17%)
Nov 10, 2009
2.405
2.443
2.405
2.442
527,922
+0.00(+0.19%)
Nov 09, 2009
2.416
2.440
2.408
2.437
615,358
+0.04(+1.65%)
Nov 06, 2009
2.363
2.413
2.354
2.397
517,631
+0.00(+0.20%)
Nov 05, 2009
2.366
2.396
2.354
2.393
515,722
+0.05(+2.02%)
Nov 04, 2009
2.328
2.360
2.328
2.345
597,539
+0.04(+1.53%)
Nov 03, 2009
2.316
2.340
2.304
2.310
602,654
-0.01(-0.64%)
Nov 02, 2009
2.334
2.366
2.295
2.325
972,426
-0.01(-0.25%)
Oct 30, 2009
2.440
2.455
2.325
2.331
1,042,405
-0.12(-5.05%)
Oct 29, 2009
2.425
2.464
2.393
2.455
991,085
+0.06(+2.47%)
Oct 28, 2009
2.440
2.475
2.393
2.396
866,456
-0.07(-2.76%)
Oct 27, 2009
2.464
2.478
2.440
2.464
663,770
-0.00(-0.12%)
Oct 26, 2009
2.487
2.499
2.458
2.467
504,324
-0.01(-0.36%)
Oct 23, 2009
2.493
2.502
2.475
2.475
716,095
-0.03(-1.06%)
Oct 22, 2009
2.481
2.502
2.461
2.502
503,755
+0.01(+0.24%)
Oct 21, 2009
2.484
2.505
2.484
2.496
470,411
+0.01(+0.48%)
Oct 20, 2009
2.493
2.499
2.470
2.484
553,592
-0.00(-0.12%)
Oct 19, 2009
2.487
2.508
2.475
2.487
521,304
-0.01(-0.24%)
Oct 16, 2009
2.487
2.505
2.458
2.493
514,087
+0.00(+0.00%)
Oct 15, 2009
2.467
2.493
2.452
2.493
434,555
+0.02(+0.96%)
Oct 14, 2009
2.481
2.499
2.446
2.470
672,755
+0.04(+1.46%)
Oct 13, 2009
2.408
2.449
2.387
2.434
813,806
-0.02(-0.96%)
Oct 12, 2009
2.471
2.484
2.443
2.458
1,301,566
-0.01(-0.60%)
Oct 09, 2009
2.443
2.473
2.443
2.473
583,091
+0.01(+0.48%)
Oct 08, 2009
2.467
2.475
2.449
2.461
696,712
+0.01(+0.24%)
Oct 07, 2009
2.470
2.481
2.443
2.455
660,649
-0.04(-1.42%)
Oct 06, 2009
2.464
2.505
2.464
2.490
557,170
+0.03(+1.20%)
Oct 05, 2009
2.473
2.481
2.455
2.461
878,599
-0.00(-0.12%)
Oct 02, 2009
2.467
2.484
2.452
2.464
1,143,914
-0.05(-2.11%)
Oct 01, 2009
2.508
2.605
2.508
2.517
852,177
-0.03(-1.27%)
Sep 30, 2009
2.700
2.700
2.549
2.549
1,114,483
-0.06(-2.38%)
Sep 29, 2009
2.605
2.614
2.591
2.611
449,666
+0.04(+1.49%)
Sep 28, 2009
2.641
2.641
2.570
2.573
454,730
-0.01(-0.23%)
Sep 25, 2009
2.529
2.594
2.529
2.579
671,052
+0.03(+1.28%)
Sep 24, 2009
2.552
2.582
2.517
2.546
748,092
-0.00(-0.12%)
Sep 23, 2009
2.517
2.555
2.505
2.549
729,267
+0.03(+1.32%)
Sep 22, 2009
2.517
2.535
2.490
2.516
647,548
-0.00(-0.02%)
Sep 21, 2009
2.508
2.520
2.490
2.517
748,715
-0.00(-0.12%)
Sep 18, 2009
2.508
2.520
2.470
2.520
726,115
+0.01(+0.59%)
Sep 17, 2009
2.526
2.552
2.461
2.505
884,215
-0.02(-0.66%)
Sep 16, 2009
2.514
2.564
2.505
2.522
769,263
+0.02(+0.78%)
Sep 15, 2009
2.437
2.532
2.437
2.502
754,125
-0.01(-0.24%)
Sep 14, 2009
2.487
2.526
2.481
2.508
1,044,264
-0.04(-1.39%)
Sep 11, 2009
2.573
2.600
2.514
2.543
1,120,580
-0.12(-4.55%)
Sep 10, 2009
2.641
2.670
2.635
2.665
907,583
+0.03(+1.15%)
Sep 09, 2009
2.638
2.670
2.629
2.634
903,358
-0.00(-0.03%)
Sep 08, 2009
2.603
2.653
2.603
2.635
889,567
+0.02(+0.68%)
Sep 04, 2009
2.617
2.659
2.579
2.617
873,720
+0.01(+0.45%)
Sep 03, 2009
2.529
2.688
2.529
2.605
1,159,774
+0.11(+4.38%)
Sep 02, 2009
2.662
2.670
2.416
2.496
2,946,044
-0.20(-7.35%)
Sep 01, 2009
2.709
2.741
2.685
2.694
1,366,312
-0.01(-0.54%)
Aug 31, 2009
2.744
2.744
2.676
2.709
979,552
-0.02(-0.65%)
Aug 28, 2009
2.685
2.727
2.667
2.727
910,575
+0.06(+2.44%)
Aug 27, 2009
2.682
2.688
2.650
2.662
993,550
-0.01(-0.44%)
Aug 26, 2009
2.768
2.812
2.629
2.673
1,239,742
-0.03(-1.09%)
Aug 25, 2009
2.732
2.747
2.703
2.703
1,550,863
+0.00(+0.00%)
Aug 24, 2009
2.673
2.741
2.665
2.703
1,422,503
+0.05(+2.01%)
Aug 21, 2009
2.626
2.709
2.608
2.650
1,023,418
+0.05(+2.00%)
Aug 20, 2009
2.594
2.608
2.561
2.598
926,716
+0.01(+0.50%)
Aug 19, 2009
2.561
2.597
2.548
2.585
736,142
+0.01(+0.57%)
Aug 18, 2009
2.520
2.585
2.514
2.570
1,041,518
+0.08(+3.25%)
Aug 17, 2009
2.517
2.526
2.481
2.489
1,145,810
-0.06(-2.36%)
Aug 14, 2009
2.532
2.549
2.499
2.549
915,240
+0.04(+1.41%)
Aug 13, 2009
2.529
2.535
2.478
2.514
1,080,089
+0.06(+2.41%)
Aug 12, 2009
2.449
2.533
2.431
2.455
934,647
+0.00(+0.12%)
Aug 11, 2009
2.505
2.506
2.443
2.452
809,344
-0.05(-1.89%)
Aug 10, 2009
2.505
2.570
2.496
2.499
797,851
-0.02(-0.94%)
Aug 07, 2009
2.473
2.523
2.470
2.523
502,682
+0.06(+2.40%)
Aug 06, 2009
2.499
2.505
2.443
2.464
526,832
-0.02(-0.83%)
Aug 05, 2009
2.437
2.484
2.428
2.484
547,827
+0.04(+1.57%)
Aug 04, 2009
2.402
2.467
2.402
2.446
736,901
+0.01(+0.36%)
Aug 03, 2009
2.325
2.467
2.313
2.437
870,301
+0.00(+0.12%)
Jul 31, 2009
2.449
2.452
2.402
2.434
631,770
+0.02(+0.73%)
Jul 30, 2009
2.449
2.511
2.393
2.416
872,658
-0.02(-0.85%)
Jul 29, 2009
2.408
2.437
2.408
2.437
485,140
+0.01(+0.61%)
Jul 28, 2009
2.428
2.446
2.419
2.422
601,919
-0.02(-0.62%)
Jul 27, 2009
2.410
2.446
2.408
2.438
584,042
+0.04(+1.62%)
Jul 24, 2009
2.393
2.416
2.387
2.399
2,599
-0.02(-0.85%)
Jul 23, 2009
2.381
2.419
2.381
2.419
673,963
+0.04(+1.87%)
Jul 22, 2009
2.354
2.390
2.348
2.375
584,055
+0.01(+0.50%)
Jul 21, 2009
2.372
2.375
2.351
2.363
536,510
+0.00(+0.00%)
Jul 20, 2009
2.334
2.363
2.325
2.363
591,787
+0.03(+1.27%)
Jul 17, 2009
2.357
2.357
2.319
2.334
389,298
+0.00(+0.00%)
Jul 16, 2009
2.283
2.334
2.278
2.334
456,609
+0.05(+2.20%)
Jul 15, 2009
2.283
2.316
2.280
2.283
809,933
+0.02(+1.05%)
Jul 14, 2009
2.224
2.272
2.224
2.260
439,517
+0.04(+1.73%)
Jul 13, 2009
2.169
2.230
2.169
2.221
618,612
+0.05(+2.31%)
Jul 10, 2009
2.103
2.171
2.077
2.171
410,276
+0.05(+2.51%)
Jul 09, 2009
2.115
2.133
2.100
2.118
373,865
+0.01(+0.42%)
Jul 08, 2009
2.133
2.198
2.097
2.109
452,154
-0.02(-0.83%)
Jul 07, 2009
2.198
2.204
2.112
2.127
509,588
-0.07(-3.23%)
Jul 06, 2009
2.281
2.281
2.186
2.198
637,267
-0.10(-4.37%)
Jul 02, 2009
2.275
2.313
2.239
2.298
602,955
+0.00(+0.13%)
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
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.