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
)
8.250
+0.110 (+1.35%)
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 (%)
Jul 31, 2017
4.936
4.956
4.925
4.953
910,265
+0.04(+0.90%)
Jul 28, 2017
4.909
4.936
4.892
4.909
763,574
-0.01(-0.22%)
Jul 27, 2017
4.953
4.969
4.914
4.920
634,388
-0.03(-0.67%)
Jul 26, 2017
4.942
4.975
4.942
4.953
659,732
+0.01(+0.11%)
Jul 25, 2017
4.931
4.969
4.931
4.947
634,551
+0.02(+0.34%)
Jul 24, 2017
4.931
4.931
4.903
4.931
525,278
+0.01(+0.22%)
Jul 21, 2017
4.925
4.931
4.903
4.920
409,431
-0.01(-0.22%)
Jul 20, 2017
4.931
4.931
4.909
4.931
368,700
+0.01(+0.11%)
Jul 19, 2017
4.903
4.928
4.901
4.925
564,821
+0.03(+0.68%)
Jul 18, 2017
4.876
4.898
4.870
4.892
570,473
+0.01(+0.23%)
Jul 17, 2017
4.903
4.909
4.870
4.881
1,276,968
-0.03(-0.56%)
Jul 14, 2017
4.925
4.936
4.881
4.909
2,099,883
-0.03(-0.67%)
Jul 13, 2017
4.925
4.942
4.920
4.942
704,380
+0.00(+0.00%)
Jul 12, 2017
4.909
4.942
4.909
4.942
822,515
+0.04(+0.86%)
Jul 11, 2017
4.861
4.899
4.845
4.899
640,705
+0.03(+0.56%)
Jul 10, 2017
4.861
4.872
4.834
4.872
748,671
+0.01(+0.11%)
Jul 07, 2017
4.861
4.872
4.839
4.867
736,345
+0.02(+0.45%)
Jul 06, 2017
4.883
4.883
4.823
4.845
1,035,807
-0.05(-1.12%)
Jul 05, 2017
4.872
4.899
4.845
4.899
912,663
+0.01(+0.22%)
Jul 03, 2017
4.850
4.888
4.845
4.888
398,091
+0.05(+1.14%)
Jun 30, 2017
4.834
4.856
4.828
4.834
1,011,009
+0.03(+0.57%)
Jun 29, 2017
4.856
4.861
4.784
4.806
952,398
-0.03(-0.68%)
Jun 28, 2017
4.834
4.856
4.831
4.839
820,470
+0.01(+0.23%)
Jun 27, 2017
4.823
4.834
4.812
4.828
770,831
+0.01(+0.11%)
Jun 26, 2017
4.812
4.839
4.795
4.823
925,617
+0.01(+0.23%)
Jun 23, 2017
4.768
4.817
4.762
4.812
533,584
+0.04(+0.92%)
Jun 22, 2017
4.801
4.801
4.751
4.768
1,012,789
-0.02(-0.46%)
Jun 21, 2017
4.828
4.828
4.773
4.790
712,952
-0.03(-0.68%)
Jun 20, 2017
4.834
4.845
4.806
4.823
700,013
-0.01(-0.23%)
Jun 19, 2017
4.839
4.839
4.817
4.834
528,776
+0.02(+0.34%)
Jun 16, 2017
4.795
4.828
4.784
4.817
495,548
+0.03(+0.57%)
Jun 15, 2017
4.801
4.817
4.784
4.790
652,726
-0.03(-0.57%)
Jun 14, 2017
4.828
4.834
4.806
4.817
702,587
-0.02(-0.34%)
Jun 13, 2017
4.823
4.834
4.817
4.834
614,366
+0.03(+0.53%)
Jun 12, 2017
4.792
4.819
4.781
4.808
871,758
+0.02(+0.46%)
Jun 09, 2017
4.786
4.797
4.775
4.786
613,266
+0.00(+0.00%)
Jun 08, 2017
4.786
4.792
4.753
4.786
936,764
+0.01(+0.11%)
Jun 07, 2017
4.781
4.802
4.770
4.781
804,547
-0.01(-0.11%)
Jun 06, 2017
4.775
4.792
4.764
4.786
716,997
-0.01(-0.11%)
Jun 05, 2017
4.781
4.797
4.770
4.792
422,911
+0.01(+0.23%)
Jun 02, 2017
4.759
4.802
4.756
4.781
682,994
+0.02(+0.34%)
Jun 01, 2017
4.770
4.781
4.742
4.764
956,233
+0.00(+0.00%)
May 31, 2017
4.770
4.772
4.737
4.764
872,787
+0.02(+0.35%)
May 30, 2017
4.726
4.770
4.726
4.748
669,645
+0.03(+0.58%)
May 26, 2017
4.764
4.781
4.720
4.720
1,093,880
-0.05(-1.03%)
May 25, 2017
4.770
4.802
4.770
4.770
835,316
-0.01(-0.23%)
May 24, 2017
4.753
4.781
4.748
4.781
637,717
+0.04(+0.81%)
May 23, 2017
4.731
4.759
4.726
4.742
869,269
+0.02(+0.35%)
May 22, 2017
4.715
4.731
4.710
4.726
714,700
+0.02(+0.46%)
May 19, 2017
4.677
4.715
4.677
4.704
765,067
+0.04(+0.82%)
May 18, 2017
4.639
4.671
4.628
4.666
846,879
+0.02(+0.47%)
May 17, 2017
4.693
4.704
4.644
4.644
932,927
-0.07(-1.51%)
May 16, 2017
4.731
4.737
4.715
4.715
1,024,275
-0.01(-0.12%)
May 15, 2017
4.720
4.737
4.710
4.720
630,707
+0.01(+0.23%)
May 12, 2017
4.720
4.726
4.693
4.710
1,026,645
-0.01(-0.12%)
May 11, 2017
4.704
4.731
4.704
4.715
613,400
+0.00(+0.08%)
May 10, 2017
4.728
4.739
4.711
4.711
1,103,904
-0.03(-0.57%)
May 09, 2017
4.744
4.749
4.728
4.739
712,557
+0.00(+0.00%)
May 08, 2017
4.744
4.749
4.728
4.739
871,976
+0.00(+0.00%)
May 05, 2017
4.717
4.744
4.717
4.739
579,315
+0.03(+0.58%)
May 04, 2017
4.739
4.744
4.711
4.711
738,981
-0.02(-0.34%)
May 03, 2017
4.733
4.739
4.728
4.728
555,134
+0.00(+0.00%)
May 02, 2017
4.739
4.749
4.722
4.728
815,527
-0.02(-0.46%)
May 01, 2017
4.749
4.749
4.728
4.749
1,190,446
+0.02(+0.46%)
Apr 28, 2017
4.722
4.739
4.717
4.728
1,048,873
+0.02(+0.35%)
Apr 27, 2017
4.673
4.717
4.673
4.711
942,948
+0.04(+0.81%)
Apr 26, 2017
4.668
4.695
4.668
4.673
725,319
-0.01(-0.12%)
Apr 25, 2017
4.662
4.690
4.652
4.679
825,819
+0.02(+0.47%)
Apr 24, 2017
4.657
4.673
4.646
4.657
812,275
+0.03(+0.59%)
Apr 21, 2017
4.624
4.630
4.608
4.630
730,981
+0.01(+0.24%)
Apr 20, 2017
4.592
4.624
4.581
4.619
737,376
+0.04(+0.83%)
Apr 19, 2017
4.586
4.603
4.576
4.581
635,168
+0.01(+0.24%)
Apr 18, 2017
4.570
4.592
4.565
4.570
838,252
+0.00(+0.00%)
Apr 17, 2017
4.581
4.592
4.565
4.570
1,120,451
-0.02(-0.36%)
Apr 13, 2017
4.597
4.619
4.586
4.586
634,001
-0.02(-0.35%)
Apr 12, 2017
4.586
4.619
4.586
4.603
765,452
+0.01(+0.12%)
Apr 11, 2017
4.592
4.608
4.581
4.597
594,445
+0.01(+0.20%)
Apr 10, 2017
4.594
4.615
4.588
4.588
840,501
+0.00(+0.00%)
Apr 07, 2017
4.583
4.604
4.583
4.588
871,555
+0.01(+0.24%)
Apr 06, 2017
4.588
4.610
4.577
4.577
752,096
-0.01(-0.24%)
Apr 05, 2017
4.610
4.631
4.588
4.588
749,415
+0.00(+0.00%)
Apr 04, 2017
4.556
4.594
4.545
4.588
1,207,833
+0.00(+0.00%)
Apr 03, 2017
4.626
4.626
4.588
4.588
877,976
-0.03(-0.70%)
Mar 31, 2017
4.615
4.637
4.604
4.621
1,107,865
+0.02(+0.47%)
Mar 30, 2017
4.594
4.610
4.583
4.599
813,456
+0.00(+0.00%)
Mar 29, 2017
4.577
4.602
4.572
4.599
634,168
+0.01(+0.24%)
Mar 28, 2017
4.513
4.588
4.507
4.588
1,018,366
+0.08(+1.80%)
Mar 27, 2017
4.534
4.539
4.502
4.507
1,451,902
-0.05(-1.18%)
Mar 24, 2017
4.556
4.570
4.540
4.561
888,717
+0.01(+0.24%)
Mar 23, 2017
4.518
4.577
4.508
4.550
1,612,818
+0.02(+0.48%)
Mar 22, 2017
4.513
4.540
4.496
4.529
1,136,419
-0.01(-0.12%)
Mar 21, 2017
4.581
4.594
4.523
4.534
977,263
-0.04(-0.83%)
Mar 20, 2017
4.572
4.588
4.572
4.572
538,241
+0.00(+0.00%)
Mar 17, 2017
4.572
4.599
4.555
4.572
1,181,552
+0.02(+0.36%)
Mar 16, 2017
4.545
4.572
4.540
4.556
933,675
+0.01(+0.24%)
Mar 15, 2017
4.518
4.545
4.502
4.545
743,638
+0.04(+0.84%)
Mar 14, 2017
4.523
4.533
4.491
4.507
643,116
-0.04(-0.83%)
Mar 13, 2017
4.556
4.556
4.529
4.545
606,360
-0.00(-0.04%)
Mar 10, 2017
4.514
4.547
4.509
4.547
710,444
+0.05(+1.08%)
Mar 09, 2017
4.482
4.509
4.466
4.498
933,517
+0.01(+0.12%)
Mar 08, 2017
4.541
4.552
4.493
4.493
857,427
-0.04(-0.95%)
Mar 07, 2017
4.536
4.555
4.525
4.536
500,301
-0.01(-0.24%)
Mar 06, 2017
4.557
4.563
4.536
4.547
660,524
-0.02(-0.35%)
Mar 03, 2017
4.552
4.563
4.541
4.563
568,498
+0.01(+0.24%)
Mar 02, 2017
4.595
4.621
4.552
4.552
721,459
-0.04(-0.94%)
Mar 01, 2017
4.563
4.606
4.552
4.595
1,477,286
+0.05(+1.18%)
Feb 28, 2017
4.531
4.541
4.520
4.541
859,209
+0.02(+0.48%)
Feb 27, 2017
4.509
4.525
4.504
4.520
942,659
+0.00(+0.00%)
Feb 24, 2017
4.531
4.531
4.498
4.520
927,697
-0.02(-0.47%)
Feb 23, 2017
4.520
4.541
4.504
4.541
739,724
+0.02(+0.48%)
Feb 22, 2017
4.493
4.520
4.488
4.520
943,537
+0.01(+0.12%)
Feb 21, 2017
4.493
4.514
4.488
4.514
822,360
+0.03(+0.60%)
Feb 17, 2017
4.488
4.488
4.488
0
-0.02(-0.48%)
Feb 16, 2017
4.514
4.520
4.493
4.509
826,569
+0.00(+0.00%)
Feb 15, 2017
4.498
4.525
4.498
4.509
897,450
+0.01(+0.24%)
Feb 14, 2017
4.493
4.509
4.482
4.498
689,145
+0.01(+0.12%)
Feb 13, 2017
4.504
4.509
4.493
4.493
921,629
+0.00(+0.08%)
Feb 10, 2017
4.463
4.489
4.447
4.489
1,035,095
+0.03(+0.72%)
Feb 09, 2017
4.436
4.463
4.420
4.457
1,027,742
+0.04(+0.85%)
Feb 08, 2017
4.415
4.420
4.393
4.420
998,618
+0.02(+0.36%)
Feb 07, 2017
4.436
4.457
4.388
4.404
1,481,429
-0.04(-0.84%)
Feb 06, 2017
4.436
4.441
4.425
4.441
522,398
+0.00(+0.00%)
Feb 03, 2017
4.425
4.441
4.420
4.441
835,612
+0.02(+0.48%)
Feb 02, 2017
4.409
4.425
4.404
4.420
658,431
-0.01(-0.24%)
Feb 01, 2017
4.415
4.436
4.409
4.431
772,326
+0.02(+0.36%)
Jan 31, 2017
4.404
4.415
4.382
4.415
834,562
+0.01(+0.24%)
Jan 30, 2017
4.404
4.415
4.372
4.404
1,011,059
+0.00(+0.00%)
Jan 27, 2017
4.415
4.420
4.388
4.404
701,105
-0.01(-0.24%)
Jan 26, 2017
4.404
4.425
4.404
4.415
711,946
+0.00(+0.00%)
Jan 25, 2017
4.399
4.415
4.388
4.415
712,865
+0.04(+0.85%)
Jan 24, 2017
4.372
4.377
4.343
4.377
833,247
+0.01(+0.12%)
Jan 23, 2017
4.377
4.377
4.356
4.372
598,879
+0.00(+0.00%)
Jan 20, 2017
4.377
4.382
4.366
4.372
511,767
-0.01(-0.24%)
Jan 19, 2017
4.372
4.382
4.361
4.382
650,255
+0.01(+0.24%)
Jan 18, 2017
4.361
4.382
4.356
4.372
598,113
+0.01(+0.12%)
Jan 17, 2017
4.382
4.388
4.361
4.366
959,444
-0.01(-0.24%)
Jan 13, 2017
4.377
4.377
4.377
0
+0.02(+0.49%)
Jan 12, 2017
4.361
4.377
4.350
4.356
814,435
-0.01(-0.24%)
Jan 11, 2017
4.366
4.382
4.345
4.366
777,024
+0.01(+0.33%)
Jan 10, 2017
4.363
4.363
4.352
4.352
601,895
+0.01(+0.12%)
Jan 09, 2017
4.357
4.368
4.347
4.347
682,860
-0.02(-0.49%)
Jan 06, 2017
4.352
4.379
4.352
4.368
601,863
+0.02(+0.49%)
Jan 05, 2017
4.331
4.357
4.320
4.347
1,273,382
-0.02(-0.37%)
Jan 04, 2017
4.336
4.389
4.331
4.363
1,142,698
+0.02(+0.37%)
Jan 03, 2017
4.331
4.357
4.326
4.347
831,348
+0.02(+0.37%)
Dec 30, 2016
4.331
4.331
4.331
0
+0.03(+0.62%)
Dec 29, 2016
4.304
4.326
4.283
4.304
883,729
+0.00(+0.00%)
Dec 28, 2016
4.379
4.379
4.288
4.304
1,542,105
-0.06(-1.46%)
Dec 27, 2016
4.373
4.384
4.363
4.368
529,146
+0.01(+0.24%)
Dec 23, 2016
4.357
4.357
4.357
0
+0.02(+0.37%)
Dec 22, 2016
4.357
4.379
4.342
4.342
826,553
-0.02(-0.37%)
Dec 21, 2016
4.347
4.373
4.342
4.357
669,925
+0.01(+0.24%)
Dec 20, 2016
4.331
4.363
4.331
4.347
765,312
+0.02(+0.49%)
Dec 19, 2016
4.336
4.342
4.320
4.326
433,055
-0.01(-0.12%)
Dec 16, 2016
4.336
4.342
4.320
4.331
1,073,342
+0.02(+0.37%)
Dec 15, 2016
4.315
4.342
4.299
4.315
1,179,847
+0.01(+0.21%)
Dec 14, 2016
4.306
4.311
4.285
4.306
1,026,151
-0.02(-0.37%)
Dec 13, 2016
4.296
4.327
4.285
4.322
1,110,009
+0.03(+0.74%)
Dec 12, 2016
4.285
4.290
4.269
4.290
999,535
+0.01(+0.25%)
Dec 09, 2016
4.264
4.280
4.253
4.280
1,121,791
+0.01(+0.25%)
Dec 08, 2016
4.285
4.285
4.248
4.269
1,148,799
-0.01(-0.25%)
Dec 07, 2016
4.232
4.280
4.232
4.280
921,951
+0.03(+0.62%)
Dec 06, 2016
4.222
4.253
4.216
4.253
776,072
+0.03(+0.75%)
Dec 05, 2016
4.243
4.248
4.222
4.222
1,024,126
+0.01(+0.13%)
Dec 02, 2016
4.227
4.253
4.216
4.216
704,568
-0.02(-0.37%)
Dec 01, 2016
4.222
4.253
4.216
4.232
877,759
+0.01(+0.25%)
Nov 30, 2016
4.243
4.253
4.216
4.222
991,279
+0.02(+0.38%)
Nov 29, 2016
4.222
4.243
4.195
4.206
1,144,526
-0.02(-0.50%)
Nov 28, 2016
4.243
4.248
4.222
4.227
570,059
-0.02(-0.37%)
Nov 25, 2016
4.227
4.253
4.222
4.243
403,720
+0.02(+0.50%)
Nov 23, 2016
4.222
4.222
4.222
0
+0.00(+0.00%)
Nov 22, 2016
4.206
4.227
4.195
4.222
796,754
+0.04(+1.01%)
Nov 21, 2016
4.195
4.200
4.174
4.179
1,090,488
+0.02(+0.38%)
Nov 18, 2016
4.206
4.216
4.163
4.163
1,494,166
-0.03(-0.63%)
Nov 17, 2016
4.185
4.227
4.185
4.190
556,634
-0.01(-0.13%)
Nov 16, 2016
4.163
4.206
4.142
4.195
912,001
+0.02(+0.51%)
Nov 15, 2016
4.105
4.174
4.105
4.174
756,987
+0.05(+1.28%)
Nov 14, 2016
4.132
4.153
4.095
4.121
1,180,524
+0.03(+0.65%)
Nov 11, 2016
4.089
4.105
4.063
4.095
502,387
-0.01(-0.26%)
Nov 10, 2016
4.079
4.116
4.042
4.105
819,244
+0.06(+1.39%)
Nov 09, 2016
3.933
4.049
3.929
4.049
928,433
+0.06(+1.58%)
Nov 08, 2016
3.986
4.012
3.970
3.986
718,685
+0.01(+0.13%)
Nov 07, 2016
3.928
3.986
3.928
3.981
833,869
+0.08(+2.16%)
Nov 04, 2016
3.928
3.939
3.897
3.897
820,409
-0.03(-0.80%)
Nov 03, 2016
3.939
3.965
3.923
3.928
574,888
-0.01(-0.27%)
Nov 02, 2016
3.970
4.007
3.939
3.939
908,611
-0.06(-1.57%)
Nov 01, 2016
4.033
4.052
3.996
4.002
954,226
-0.05(-1.30%)
Oct 31, 2016
4.059
4.059
4.038
4.054
813,047
+0.01(+0.26%)
Oct 28, 2016
4.038
4.059
4.023
4.044
596,316
-0.01(-0.13%)
Oct 27, 2016
4.091
4.096
4.044
4.049
495,380
-0.02(-0.52%)
Oct 26, 2016
4.059
4.080
4.054
4.070
984,228
+0.01(+0.26%)
Oct 25, 2016
4.049
4.065
4.039
4.059
456,626
+0.01(+0.26%)
Oct 24, 2016
4.044
4.065
4.044
4.049
579,624
+0.01(+0.13%)
Oct 21, 2016
4.023
4.046
4.012
4.044
590,192
+0.01(+0.13%)
Oct 20, 2016
4.023
4.044
4.017
4.038
489,441
+0.00(+0.00%)
Oct 19, 2016
4.023
4.046
4.012
4.038
707,307
+0.02(+0.52%)
Oct 18, 2016
3.991
4.017
3.991
4.017
656,315
+0.05(+1.32%)
Oct 17, 2016
3.996
4.007
3.949
3.965
1,132,930
-0.04(-0.92%)
Oct 14, 2016
4.038
4.041
4.002
4.002
752,505
-0.01(-0.26%)
Oct 13, 2016
4.033
4.045
3.944
4.012
2,010,339
-0.05(-1.29%)
Oct 12, 2016
4.075
4.091
4.065
4.065
575,330
-0.00(-0.04%)
Oct 11, 2016
4.108
4.108
4.061
4.066
578,409
-0.04(-1.02%)
Oct 10, 2016
4.098
4.119
4.098
4.108
402,353
+0.02(+0.38%)
Oct 07, 2016
4.103
4.108
4.082
4.093
868,088
+0.00(+0.00%)
Oct 06, 2016
4.087
4.103
4.082
4.093
613,836
+0.01(+0.13%)
Oct 05, 2016
4.082
4.103
4.066
4.087
979,967
+0.02(+0.51%)
Oct 04, 2016
4.098
4.103
4.066
4.066
1,239,988
-0.03(-0.64%)
Oct 03, 2016
4.124
4.134
4.093
4.093
963,069
-0.03(-0.63%)
Sep 30, 2016
4.129
4.134
4.119
4.119
831,276
+0.02(+0.38%)
Sep 29, 2016
4.025
4.140
4.025
4.103
1,046,700
-0.02(-0.51%)
Sep 28, 2016
4.119
4.129
4.108
4.124
1,010,639
+0.01(+0.13%)
Sep 27, 2016
4.108
4.119
4.093
4.119
925,746
+0.02(+0.51%)
Sep 26, 2016
4.134
4.134
4.098
4.098
764,942
-0.05(-1.26%)
Sep 23, 2016
4.155
4.160
4.145
4.150
476,834
-0.03(-0.62%)
Sep 22, 2016
4.155
4.181
4.150
4.176
985,467
+0.04(+0.88%)
Sep 21, 2016
4.124
4.140
4.103
4.140
629,897
+0.04(+0.89%)
Sep 20, 2016
4.113
4.113
4.090
4.103
723,546
+0.02(+0.38%)
Sep 19, 2016
4.098
4.117
4.087
4.087
637,429
-0.01(-0.25%)
Sep 16, 2016
4.098
4.098
4.070
4.098
593,983
-0.01(-0.13%)
Sep 15, 2016
4.046
4.113
4.046
4.103
686,737
+0.04(+1.03%)
Sep 14, 2016
4.082
4.087
4.051
4.061
658,101
-0.02(-0.38%)
Sep 13, 2016
4.113
4.113
4.056
4.077
821,087
-0.06(-1.43%)
Sep 12, 2016
4.069
4.136
4.049
4.136
775,130
+0.06(+1.53%)
Sep 09, 2016
4.157
4.157
4.074
4.074
1,287,157
-0.10(-2.48%)
Sep 08, 2016
4.167
4.183
4.162
4.178
595,245
-0.01(-0.12%)
Sep 07, 2016
4.188
4.188
4.162
4.183
672,415
-0.01(-0.12%)
Sep 06, 2016
4.172
4.193
4.167
4.188
596,218
+0.02(+0.37%)
Sep 02, 2016
4.157
4.172
4.172
4.172
510,260
+0.02(+0.50%)
Sep 01, 2016
4.162
4.178
4.136
4.152
708,006
-0.02(-0.50%)
Aug 31, 2016
4.178
4.183
4.157
4.172
987,585
+0.00(+0.00%)
Aug 30, 2016
4.172
4.178
4.162
4.172
959,342
+0.01(+0.12%)
Aug 29, 2016
4.152
4.172
4.141
4.167
530,640
+0.02(+0.50%)
Aug 26, 2016
4.146
4.162
4.120
4.146
910,416
+0.02(+0.38%)
Aug 25, 2016
4.162
4.167
4.126
4.131
1,349,923
-0.02(-0.50%)
Aug 24, 2016
4.183
4.183
4.141
4.152
1,433,010
-0.02(-0.37%)
Aug 23, 2016
4.198
4.198
4.162
4.167
915,721
-0.01(-0.25%)
Aug 22, 2016
4.178
4.183
4.167
4.178
513,313
+0.00(+0.00%)
Aug 19, 2016
4.188
4.188
4.172
4.178
505,208
-0.01(-0.25%)
Aug 18, 2016
4.193
4.204
4.178
4.188
562,687
-0.01(-0.12%)
Aug 17, 2016
4.178
4.193
4.167
4.193
719,907
+0.03(+0.62%)
Aug 16, 2016
4.167
4.167
4.141
4.167
684,381
+0.00(+0.00%)
Aug 15, 2016
4.172
4.172
4.162
4.167
569,247
+0.01(+0.25%)
Aug 12, 2016
4.172
4.172
4.157
4.157
433,530
-0.02(-0.37%)
Aug 11, 2016
4.157
4.172
4.146
4.172
640,336
+0.02(+0.58%)
Aug 10, 2016
4.174
4.174
4.148
4.148
869,337
-0.02(-0.37%)
Aug 09, 2016
4.158
4.174
4.153
4.164
596,282
+0.00(+0.00%)
Aug 08, 2016
4.169
4.174
4.158
4.164
683,747
+0.01(+0.12%)
Aug 05, 2016
4.143
4.169
4.143
4.158
711,894
+0.02(+0.37%)
Aug 04, 2016
4.127
4.148
4.117
4.143
883,171
+0.03(+0.63%)
Aug 03, 2016
4.112
4.122
4.091
4.117
667,142
+0.01(+0.25%)
Aug 02, 2016
4.148
4.148
4.097
4.107
644,575
-0.04(-0.87%)
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.