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

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 2.549 2.565 2.534 2.549 450,693 -0.00(-0.12%)
Aug 30, 2010 2.559 2.565 2.540 2.552 343,909 -0.00(-0.12%)
Aug 27, 2010 2.556 2.571 2.535 2.556 427,007 -0.00(-0.12%)
Aug 26, 2010 2.549 2.571 2.537 2.559 410,805 +0.01(+0.37%)
Aug 25, 2010 2.543 2.556 2.531 2.549 495,338 +0.01(+0.25%)
Aug 24, 2010 2.549 2.562 2.531 2.543 402,100 -0.03(-1.17%)
Aug 23, 2010 2.584 2.584 2.559 2.573 459,251 +0.01(+0.20%)
Aug 20, 2010 2.549 2.584 2.549 2.568 440,230 -0.01(-0.48%)
Aug 19, 2010 2.609 2.637 2.577 2.581 415,383 -0.05(-1.79%)
Aug 18, 2010 2.631 2.649 2.615 2.628 329,910 -0.02(-0.83%)
Aug 17, 2010 2.593 2.649 2.587 2.649 450,706 +0.07(+2.67%)
Aug 16, 2010 2.581 2.606 2.559 2.581 381,860 -0.00(-0.12%)
Aug 13, 2010 2.584 2.584 2.531 2.584 256,451 +0.04(+1.72%)
Aug 12, 2010 2.506 2.571 2.506 2.540 600,661 -0.00(-0.12%)
Aug 11, 2010 2.584 2.593 2.521 2.543 897,078 -0.08(-2.98%)
Aug 10, 2010 2.615 2.634 2.609 2.621 836,240 -0.02(-0.83%)
Aug 09, 2010 2.618 2.668 2.612 2.643 611,809 +0.02(+0.84%)
Aug 06, 2010 2.621 2.624 2.584 2.621 447,797 +0.02(+0.59%)
Aug 05, 2010 2.609 2.624 2.599 2.606 319,657 -0.02(-0.82%)
Aug 04, 2010 2.599 2.628 2.599 2.628 372,384 +0.03(+1.08%)
Aug 03, 2010 2.599 2.615 2.596 2.599 364,130 -0.01(-0.36%)
Aug 02, 2010 2.606 2.624 2.593 2.609 453,609 +0.03(+0.97%)
Jul 30, 2010 2.584 2.609 2.568 2.584 349,184 -0.01(-0.36%)
Jul 29, 2010 2.590 2.603 2.565 2.593 433,353 +0.01(+0.48%)
Jul 28, 2010 2.581 2.587 2.568 2.581 390,930 -0.01(-0.36%)
Jul 27, 2010 2.609 2.615 2.581 2.590 472,148 -0.02(-0.72%)
Jul 26, 2010 2.596 2.609 2.577 2.609 575,163 +0.02(+0.72%)
Jul 23, 2010 2.540 2.590 2.540 2.590 489,805 +0.04(+1.47%)
Jul 22, 2010 2.527 2.567 2.527 2.552 451,918 +0.05(+1.87%)
Jul 21, 2010 2.521 2.540 2.496 2.506 397,292 -0.02(-0.62%)
Jul 20, 2010 2.487 2.524 2.484 2.521 372,305 +0.02(+0.75%)
Jul 19, 2010 2.496 2.518 2.496 2.502 398,260 +0.01(+0.38%)
Jul 16, 2010 2.493 2.524 2.490 2.493 503,494 -0.02(-0.75%)
Jul 15, 2010 2.521 2.523 2.487 2.512 476,096 -0.01(-0.50%)
Jul 14, 2010 2.521 2.531 2.502 2.524 549,239 -0.01(-0.37%)
Jul 13, 2010 2.518 2.534 2.506 2.534 587,982 +0.04(+1.76%)
Jul 12, 2010 2.481 2.506 2.479 2.490 367,337 -0.01(-0.25%)
Jul 09, 2010 2.496 2.496 2.434 2.496 632,883 +0.06(+2.31%)
Jul 08, 2010 2.437 2.452 2.424 2.440 580,572 +0.02(+0.78%)
Jul 07, 2010 2.365 2.421 2.362 2.421 745,821 +0.06(+2.38%)
Jul 06, 2010 2.390 2.405 2.355 2.365 453,257 -0.01(-0.26%)
Jul 02, 2010 2.371 2.415 2.365 2.371 730,016 -0.03(-1.17%)
Jul 01, 2010 2.434 2.465 2.349 2.399 1,167,982 -0.04(-1.67%)
Jun 30, 2010 2.468 2.496 2.440 2.440 822,356 -0.01(-0.51%)
Jun 29, 2010 2.462 2.493 2.437 2.452 569,117 -0.03(-1.26%)
Jun 25, 2010 2.484 2.487 2.443 2.484 672,052 +0.05(+1.93%)
Jun 24, 2010 2.468 2.474 2.430 2.437 609,245 -0.03(-1.18%)
Jun 23, 2010 2.474 2.477 2.455 2.466 623,168 +0.00(+0.17%)
Jun 22, 2010 2.521 2.540 2.459 2.462 925,051 -0.06(-2.48%)
Jun 21, 2010 2.571 2.577 2.518 2.524 536,422 -0.04(-1.46%)
Jun 18, 2010 2.562 2.562 2.524 2.562 376,493 +0.03(+0.99%)
Jun 17, 2010 2.537 2.543 2.524 2.537 525,111 +0.00(+0.12%)
Jun 16, 2010 2.512 2.546 2.512 2.534 408,903 -0.00(-0.12%)
Jun 15, 2010 2.531 2.540 2.518 2.537 716,071 +0.03(+1.00%)
Jun 14, 2010 2.540 2.556 2.512 2.512 505,585 -0.03(-1.11%)
Jun 11, 2010 2.521 2.562 2.471 2.540 455,204 +0.01(+0.31%)
Jun 10, 2010 2.523 2.547 2.493 2.532 634,598 +0.04(+1.65%)
Jun 09, 2010 2.532 2.532 2.481 2.491 772,633 +0.00(+0.18%)
Jun 08, 2010 2.462 2.490 2.450 2.487 631,264 +0.02(+0.74%)
Jun 07, 2010 2.468 2.502 2.459 2.468 596,164 +0.01(+0.25%)
Jun 04, 2010 2.462 2.514 2.462 2.462 682,333 -0.09(-3.34%)
Jun 03, 2010 2.529 2.562 2.520 2.547 512,036 +0.02(+0.96%)
Jun 02, 2010 2.490 2.529 2.471 2.523 433,360 +0.04(+1.47%)
Jun 01, 2010 2.490 2.544 2.481 2.487 420,900 -0.03(-1.21%)
May 28, 2010 2.517 2.541 2.496 2.517 350,148 -0.02(-0.72%)
May 27, 2010 2.508 2.535 2.477 2.535 676,292 +0.07(+2.96%)
May 26, 2010 2.465 2.514 2.453 2.462 9,222 +0.02(+0.75%)
May 25, 2010 2.326 2.453 2.326 2.444 958,943 -0.02(-0.74%)
May 24, 2010 2.411 2.474 2.403 2.462 680,423 +0.05(+2.01%)
May 21, 2010 2.359 2.420 2.307 2.414 1,025,855 +0.02(+1.02%)
May 20, 2010 2.395 2.417 2.383 2.389 1,344,835 -0.11(-4.37%)
May 19, 2010 2.484 2.535 2.471 2.499 537,727 -0.01(-0.48%)
May 18, 2010 2.593 2.596 2.508 2.511 650,891 -0.05(-2.01%)
May 17, 2010 2.617 2.617 2.520 2.562 576,948 -0.03(-1.17%)
May 14, 2010 2.593 2.632 2.581 2.593 582,636 -0.04(-1.61%)
May 13, 2010 2.644 2.690 2.635 2.635 787,691 -0.03(-1.25%)
May 12, 2010 2.599 2.675 2.599 2.669 843,431 +0.08(+3.17%)
May 11, 2010 2.602 2.644 2.550 2.587 1,223,921 +0.02(+0.83%)
May 10, 2010 2.525 2.602 2.525 2.566 1,842,380 +0.13(+5.49%)
May 07, 2010 2.420 2.462 2.368 2.432 1,928,730 +0.05(+1.91%)
May 06, 2010 2.550 2.572 2.195 2.386 3,531,992 -0.18(-7.09%)
May 05, 2010 2.593 2.605 2.566 2.569 899,901 -0.06(-2.31%)
May 04, 2010 2.657 2.675 2.605 2.629 835,802 -0.06(-2.26%)
May 03, 2010 2.675 2.702 2.675 2.690 367,489 +0.02(+0.57%)
Apr 30, 2010 2.681 2.689 2.669 2.675 340,593 -0.02(-0.68%)
Apr 29, 2010 2.678 2.696 2.675 2.693 440,148 +0.02(+0.67%)
Apr 28, 2010 2.660 2.690 2.660 2.675 482,182 +0.01(+0.35%)
Apr 27, 2010 2.696 2.696 2.654 2.666 597,287 -0.03(-1.01%)
Apr 26, 2010 2.702 2.702 2.678 2.693 555,239 +0.00(+0.00%)
Apr 23, 2010 2.687 2.699 2.672 2.693 499,935 +0.02(+0.68%)
Apr 22, 2010 2.657 2.684 2.651 2.675 557,443 -0.01(-0.34%)
Apr 21, 2010 2.681 2.687 2.651 2.684 831,129 -0.01(-0.23%)
Apr 20, 2010 2.687 2.699 2.681 2.690 479,814 +0.01(+0.34%)
Apr 19, 2010 2.672 2.699 2.666 2.681 800,814 +0.01(+0.23%)
Apr 16, 2010 2.702 2.705 2.672 2.675 678,344 -0.03(-1.23%)
Apr 15, 2010 2.711 2.726 2.702 2.708 501,915 -0.02(-0.78%)
Apr 14, 2010 2.729 2.739 2.714 2.729 457,941 +0.02(+0.56%)
Apr 13, 2010 2.705 2.726 2.696 2.714 488,457 -0.00(-0.11%)
Apr 12, 2010 2.714 2.723 2.696 2.717 438,455 +0.00(+0.00%)
Apr 09, 2010 2.705 2.729 2.699 2.717 531,196 +0.01(+0.45%)
Apr 08, 2010 2.675 2.717 2.669 2.705 414,431 +0.01(+0.45%)
Apr 07, 2010 2.723 2.723 2.678 2.693 446,983 -0.02(-0.67%)
Apr 06, 2010 2.720 2.728 2.702 2.711 448,850 -0.02(-0.67%)
Apr 05, 2010 2.717 2.736 2.714 2.729 460,157 +0.02(+0.56%)
Apr 01, 2010 2.702 2.714 2.714 2.714 716,047 +0.02(+0.90%)
Mar 31, 2010 2.717 2.726 2.675 2.690 848,173 -0.01(-0.23%)
Mar 30, 2010 2.699 2.708 2.675 2.696 404,422 +0.00(+0.11%)
Mar 29, 2010 2.729 2.729 2.687 2.693 508,423 -0.03(-1.00%)
Mar 26, 2010 2.699 2.729 2.690 2.720 543,250 +0.03(+1.24%)
Mar 25, 2010 2.705 2.720 2.675 2.687 448,735 -0.01(-0.34%)
Mar 24, 2010 2.699 2.717 2.687 2.696 276,752 -0.02(-0.67%)
Mar 23, 2010 2.693 2.714 2.690 2.714 414,029 +0.02(+0.56%)
Mar 22, 2010 2.651 2.702 2.629 2.699 669,652 +0.04(+1.48%)
Mar 19, 2010 2.681 2.699 2.658 2.660 527,750 -0.03(-1.13%)
Mar 18, 2010 2.687 2.690 2.669 2.690 588,404 +0.01(+0.34%)
Mar 17, 2010 2.684 2.696 2.672 2.681 550,968 +0.01(+0.34%)
Mar 16, 2010 2.690 2.696 2.666 2.672 695,551 -0.02(-0.56%)
Mar 15, 2010 2.675 2.687 2.663 2.687 434,651 -0.01(-0.34%)
Mar 12, 2010 2.732 2.742 2.687 2.696 522,589 -0.02(-0.89%)
Mar 11, 2010 2.693 2.723 2.681 2.720 703,996 +0.03(+1.19%)
Mar 10, 2010 2.700 2.700 2.680 2.688 684,037 +0.01(+0.22%)
Mar 09, 2010 2.712 2.718 2.677 2.683 829,226 -0.03(-1.09%)
Mar 08, 2010 2.718 2.718 2.700 2.712 765,324 -0.01(-0.54%)
Mar 05, 2010 2.686 2.727 2.656 2.727 658,936 +0.07(+2.56%)
Mar 04, 2010 2.665 2.668 2.647 2.659 509,977 -0.01(-0.44%)
Mar 03, 2010 2.688 2.691 2.647 2.671 892,617 -0.01(-0.33%)
Mar 02, 2010 2.656 2.683 2.641 2.680 656,999 +0.04(+1.68%)
Mar 01, 2010 2.641 2.650 2.623 2.635 548,702 +0.03(+1.02%)
Feb 26, 2010 2.579 2.626 2.579 2.609 524,348 +0.01(+0.39%)
Feb 25, 2010 2.535 2.599 2.532 2.599 618,748 +0.01(+0.53%)
Feb 24, 2010 2.538 2.594 2.538 2.585 984,917 +0.05(+2.10%)
Feb 23, 2010 2.520 2.538 2.479 2.532 834,679 +0.02(+0.82%)
Feb 22, 2010 2.532 2.532 2.496 2.511 506,422 -0.01(-0.35%)
Feb 19, 2010 2.473 2.523 2.473 2.520 391,542 +0.03(+1.07%)
Feb 18, 2010 2.467 2.502 2.464 2.493 577,893 +0.02(+0.84%)
Feb 17, 2010 2.455 2.479 2.455 2.473 877,757 +0.01(+0.48%)
Feb 16, 2010 2.434 2.467 2.408 2.461 799,886 +0.06(+2.33%)
Feb 12, 2010 2.387 2.405 2.405 2.405 548,002 -0.00(-0.12%)
Feb 11, 2010 2.405 2.428 2.381 2.408 926,888 -0.00(-0.13%)
Feb 10, 2010 2.458 2.467 2.402 2.411 1,072,154 -0.05(-2.03%)
Feb 09, 2010 2.434 2.482 2.434 2.461 650,798 +0.04(+1.59%)
Feb 08, 2010 2.443 2.470 2.411 2.423 545,026 -0.02(-0.85%)
Feb 05, 2010 2.458 2.467 2.373 2.443 1,135,068 -0.04(-1.69%)
Feb 04, 2010 2.547 2.547 2.479 2.485 567,931 -0.07(-2.86%)
Feb 03, 2010 2.514 2.561 2.514 2.558 519,271 +0.03(+1.05%)
Feb 02, 2010 2.479 2.535 2.473 2.532 608,942 +0.06(+2.27%)
Feb 01, 2010 2.476 2.493 2.461 2.476 577,886 +0.00(+0.12%)
Jan 29, 2010 2.446 2.505 2.434 2.473 945,978 +0.04(+1.45%)
Jan 28, 2010 2.428 2.437 2.411 2.437 761,851 +0.02(+0.86%)
Jan 27, 2010 2.514 2.514 2.411 2.417 1,699,903 -0.09(-3.42%)
Jan 26, 2010 2.547 2.547 2.482 2.502 875,286 -0.03(-1.17%)
Jan 25, 2010 2.564 2.579 2.529 2.532 1,012,476 -0.02(-0.70%)
Jan 22, 2010 2.635 2.635 2.550 2.550 966,514 -0.09(-3.58%)
Jan 21, 2010 2.653 2.674 2.629 2.644 764,928 -0.01(-0.33%)
Jan 20, 2010 2.629 2.656 2.621 2.653 551,190 +0.00(+0.11%)
Jan 19, 2010 2.623 2.665 2.623 2.650 654,393 +0.01(+0.45%)
Jan 15, 2010 2.644 2.638 2.638 2.638 603,174 -0.01(-0.56%)
Jan 14, 2010 2.638 2.653 2.629 2.653 390,645 +0.00(+0.11%)
Jan 13, 2010 2.638 2.653 2.615 2.650 544,769 +0.03(+1.24%)
Jan 12, 2010 2.650 2.653 2.609 2.618 606,156 -0.02(-0.90%)
Jan 11, 2010 2.665 2.665 2.621 2.641 559,408 +0.01(+0.34%)
Jan 08, 2010 2.623 2.632 2.618 2.632 450,383 -0.01(-0.56%)
Jan 07, 2010 2.644 2.665 2.623 2.647 718,116 +0.01(+0.22%)
Jan 06, 2010 2.656 2.674 2.641 2.641 779,330 -0.02(-0.78%)
Jan 05, 2010 2.629 2.683 2.629 2.662 667,658 +0.04(+1.69%)
Jan 04, 2010 2.606 2.638 2.606 2.618 971,737 +0.02(+0.68%)
Dec 31, 2009 2.721 2.600 2.600 2.600 846,204 -0.06(-2.22%)
Dec 30, 2009 2.644 2.697 2.623 2.659 536,131 +0.02(+0.89%)
Dec 29, 2009 2.659 2.688 2.635 2.635 553,556 -0.02(-0.77%)
Dec 28, 2009 2.585 2.697 2.585 2.656 875,787 +0.06(+2.16%)
Dec 24, 2009 2.585 2.600 2.576 2.600 296,743 +0.02(+0.92%)
Dec 23, 2009 2.576 2.585 2.547 2.576 709,220 +0.02(+0.81%)
Dec 22, 2009 2.538 2.573 2.499 2.556 1,081,270 +0.01(+0.58%)
Dec 21, 2009 2.629 2.659 2.541 2.541 1,065,831 -0.10(-3.70%)
Dec 18, 2009 2.653 2.662 2.597 2.638 785,203 -0.06(-2.19%)
Dec 17, 2009 2.709 2.721 2.683 2.697 676,791 -0.02(-0.87%)
Dec 16, 2009 2.683 2.742 2.680 2.721 1,153,146 +0.05(+1.88%)
Dec 15, 2009 2.665 2.677 2.659 2.671 785,271 +0.00(+0.11%)
Dec 14, 2009 2.665 2.668 2.659 2.668 680,575 +0.02(+0.67%)
Dec 11, 2009 2.653 2.656 2.623 2.650 792,236 +0.01(+0.56%)
Dec 10, 2009 2.635 2.641 2.612 2.635 662,351 +0.02(+0.79%)
Dec 09, 2009 2.588 2.615 2.558 2.615 757,579 +0.03(+1.14%)
Dec 08, 2009 2.585 2.585 2.547 2.585 599,041 +0.00(+0.00%)
Dec 07, 2009 2.626 2.626 2.585 2.585 933,282 -0.01(-0.34%)
Dec 04, 2009 2.626 2.653 2.591 2.594 1,037,599 -0.03(-1.01%)
Dec 03, 2009 2.656 2.656 2.618 2.621 884,960 -0.03(-1.23%)
Dec 02, 2009 2.635 2.656 2.635 2.653 738,912 +0.01(+0.34%)
Dec 01, 2009 2.641 2.659 2.632 2.644 1,046,457 +0.00(+0.11%)
Nov 30, 2009 2.641 2.647 2.609 2.641 687,067 +0.01(+0.45%)
Nov 27, 2009 2.514 2.635 2.514 2.629 512,769 +0.02(+0.79%)
Nov 25, 2009 2.567 2.615 2.567 2.609 815,737 +0.08(+3.03%)
Nov 24, 2009 2.523 2.573 2.514 2.532 925,243 +0.01(+0.47%)
Nov 23, 2009 2.511 2.526 2.502 2.520 963,979 +0.04(+1.43%)
Nov 20, 2009 2.467 2.487 2.467 2.485 504,551 +0.01(+0.24%)
Nov 19, 2009 2.476 2.479 2.452 2.479 613,545 -0.01(-0.24%)
Nov 18, 2009 2.482 2.485 2.474 2.485 464,647 +0.00(+0.00%)
Nov 17, 2009 2.467 2.485 2.461 2.485 702,867 +0.02(+0.72%)
Nov 16, 2009 2.449 2.488 2.449 2.467 760,314 +0.02(+0.72%)
Nov 13, 2009 2.437 2.461 2.434 2.449 699,046 +0.01(+0.24%)
Nov 12, 2009 2.455 2.455 2.423 2.443 513,940 -0.00(-0.12%)
Nov 11, 2009 2.452 2.473 2.440 2.446 775,864 +0.00(+0.17%)
Nov 10, 2009 2.405 2.443 2.405 2.442 527,862 +0.00(+0.19%)
Nov 09, 2009 2.417 2.440 2.408 2.437 615,288 +0.04(+1.65%)
Nov 06, 2009 2.363 2.414 2.355 2.398 517,572 +0.00(+0.20%)
Nov 05, 2009 2.366 2.396 2.355 2.393 515,663 +0.05(+2.02%)
Nov 04, 2009 2.328 2.361 2.328 2.346 597,471 +0.04(+1.53%)
Nov 03, 2009 2.316 2.340 2.304 2.310 602,585 -0.01(-0.64%)
Nov 02, 2009 2.334 2.366 2.296 2.325 972,316 -0.01(-0.25%)
Oct 30, 2009 2.440 2.455 2.325 2.331 1,042,287 -0.12(-5.05%)
Oct 29, 2009 2.426 2.464 2.393 2.455 990,973 +0.06(+2.47%)
Oct 28, 2009 2.440 2.476 2.393 2.396 866,357 -0.07(-2.76%)
Oct 27, 2009 2.464 2.479 2.440 2.464 663,695 -0.00(-0.12%)
Oct 26, 2009 2.488 2.499 2.458 2.467 504,266 -0.01(-0.36%)
Oct 23, 2009 2.493 2.502 2.476 2.476 716,014 -0.03(-1.06%)
Oct 22, 2009 2.482 2.502 2.461 2.502 503,698 +0.01(+0.24%)
Oct 21, 2009 2.485 2.505 2.485 2.496 470,357 +0.01(+0.48%)
Oct 20, 2009 2.493 2.499 2.470 2.485 553,529 -0.00(-0.12%)
Oct 19, 2009 2.488 2.508 2.476 2.488 521,245 -0.01(-0.24%)
Oct 16, 2009 2.488 2.505 2.458 2.493 514,028 +0.00(+0.00%)
Oct 15, 2009 2.467 2.493 2.452 2.493 434,505 +0.02(+0.96%)
Oct 14, 2009 2.482 2.499 2.446 2.470 672,678 +0.04(+1.46%)
Oct 13, 2009 2.408 2.449 2.387 2.434 813,713 -0.02(-0.96%)
Oct 12, 2009 2.471 2.485 2.443 2.458 1,301,418 -0.01(-0.60%)
Oct 09, 2009 2.443 2.473 2.443 2.473 583,024 +0.01(+0.48%)
Oct 08, 2009 2.467 2.476 2.449 2.461 696,632 +0.01(+0.24%)
Oct 07, 2009 2.470 2.482 2.443 2.455 660,574 -0.04(-1.42%)
Oct 06, 2009 2.464 2.505 2.464 2.491 557,107 +0.03(+1.20%)
Oct 05, 2009 2.473 2.482 2.455 2.461 878,499 -0.00(-0.12%)
Oct 02, 2009 2.467 2.485 2.452 2.464 1,143,784 -0.05(-2.11%)
Oct 01, 2009 2.508 2.606 2.508 2.517 852,080 -0.03(-1.27%)
Sep 30, 2009 2.700 2.700 2.550 2.550 1,114,356 -0.06(-2.38%)
Sep 29, 2009 2.606 2.615 2.591 2.612 449,615 +0.04(+1.49%)
Sep 28, 2009 2.641 2.641 2.570 2.573 454,679 -0.01(-0.23%)
Sep 25, 2009 2.529 2.594 2.529 2.579 670,975 +0.03(+1.28%)
Sep 24, 2009 2.553 2.582 2.517 2.547 748,007 -0.00(-0.12%)
Sep 23, 2009 2.517 2.556 2.505 2.550 729,184 +0.03(+1.31%)
Sep 22, 2009 2.517 2.535 2.491 2.517 647,475 -0.00(-0.02%)
Sep 21, 2009 2.508 2.520 2.491 2.517 748,630 -0.00(-0.12%)
Sep 18, 2009 2.508 2.520 2.470 2.520 726,033 +0.01(+0.59%)
Sep 17, 2009 2.526 2.553 2.461 2.505 884,114 -0.02(-0.66%)
Sep 16, 2009 2.514 2.564 2.505 2.522 769,176 +0.02(+0.78%)
Sep 15, 2009 2.437 2.532 2.437 2.502 754,039 -0.01(-0.24%)
Sep 14, 2009 2.488 2.526 2.482 2.508 1,044,145 -0.04(-1.39%)
Sep 11, 2009 2.573 2.600 2.514 2.544 1,120,452 -0.12(-4.55%)
Sep 10, 2009 2.641 2.671 2.635 2.665 907,479 +0.03(+1.15%)
Sep 09, 2009 2.638 2.671 2.629 2.635 903,255 -0.00(-0.03%)
Sep 08, 2009 2.603 2.653 2.603 2.635 889,465 +0.02(+0.68%)
Sep 04, 2009 2.618 2.659 2.579 2.618 873,621 +0.01(+0.45%)
Sep 03, 2009 2.529 2.688 2.529 2.606 1,159,642 +0.11(+4.38%)
Sep 02, 2009 2.662 2.671 2.417 2.496 2,945,709 -0.20(-7.35%)
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.