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
)
8.290
UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2007
4.443
4.464
4.425
4.431
600,196
-0.01(-0.27%)
Apr 27, 2007
4.431
4.446
4.428
4.443
622,200
+0.01(+0.27%)
Apr 26, 2007
4.449
4.449
4.431
4.431
625,924
-0.01(-0.20%)
Apr 25, 2007
4.443
4.449
4.431
4.440
520,644
+0.01(+0.20%)
Apr 24, 2007
4.416
4.443
4.413
4.431
466,819
+0.01(+0.27%)
Apr 23, 2007
4.425
4.443
4.410
4.419
500,671
-0.01(-0.13%)
Apr 20, 2007
4.422
4.446
4.419
4.425
597,149
-0.01(-0.13%)
Apr 19, 2007
4.416
4.443
4.410
4.431
404,870
-0.00(-0.07%)
Apr 18, 2007
4.419
4.446
4.416
4.434
547,725
+0.01(+0.20%)
Apr 17, 2007
4.416
4.434
4.410
4.425
495,255
+0.00(+0.07%)
Apr 16, 2007
4.419
4.449
4.407
4.422
645,558
-0.00(-0.07%)
Apr 13, 2007
4.425
4.428
4.410
4.425
508,796
+0.01(+0.13%)
Apr 12, 2007
4.419
4.431
4.393
4.419
592,410
-0.01(-0.33%)
Apr 11, 2007
4.461
4.464
4.434
4.434
452,263
-0.03(-0.73%)
Apr 10, 2007
4.449
4.466
4.447
4.466
498,640
+0.01(+0.20%)
Apr 09, 2007
4.434
4.458
4.431
4.458
440,753
+0.02(+0.53%)
Apr 05, 2007
4.419
4.446
4.419
4.434
409,271
+0.01(+0.27%)
Apr 04, 2007
4.431
4.452
4.404
4.422
428,228
-0.01(-0.20%)
Apr 03, 2007
4.416
4.431
4.407
4.431
439,737
+0.02(+0.40%)
Apr 02, 2007
4.384
4.416
4.378
4.413
466,481
+0.02(+0.54%)
Mar 30, 2007
4.393
4.399
4.372
4.390
339,874
+0.02(+0.41%)
Mar 29, 2007
4.378
4.396
4.348
4.372
401,146
+0.02(+0.54%)
Mar 28, 2007
4.375
4.381
4.342
4.348
395,730
-0.03(-0.61%)
Mar 27, 2007
4.351
4.399
4.348
4.375
558,220
+0.02(+0.54%)
Mar 26, 2007
4.402
4.402
4.345
4.351
645,896
-0.05(-1.21%)
Mar 23, 2007
4.399
4.404
4.360
4.404
617,122
+0.01(+0.34%)
Mar 22, 2007
4.339
4.393
4.339
4.390
663,161
+0.04(+0.88%)
Mar 21, 2007
4.322
4.357
4.301
4.351
681,779
+0.03(+0.68%)
Mar 20, 2007
4.313
4.339
4.295
4.322
460,049
-0.01(-0.14%)
Mar 19, 2007
4.354
4.372
4.313
4.328
575,484
-0.00(-0.07%)
Mar 16, 2007
4.342
4.354
4.316
4.331
341,567
-0.01(-0.27%)
Mar 15, 2007
4.310
4.342
4.298
4.342
380,158
+0.03(+0.75%)
Mar 14, 2007
4.313
4.325
4.272
4.310
487,469
-0.01(-0.34%)
Mar 13, 2007
4.396
4.402
4.319
4.325
502,025
-0.07(-1.61%)
Mar 12, 2007
4.399
4.402
4.375
4.396
457,679
+0.01(+0.20%)
Mar 09, 2007
4.387
4.399
4.357
4.387
423,488
+0.01(+0.34%)
Mar 08, 2007
4.357
4.387
4.357
4.372
550,772
+0.02(+0.41%)
Mar 07, 2007
4.310
4.369
4.284
4.354
680,764
+0.05(+1.10%)
Mar 06, 2007
4.280
4.319
4.279
4.307
579,885
+0.05(+1.11%)
Mar 05, 2007
4.337
4.354
4.230
4.260
936,685
-0.12(-2.76%)
Mar 02, 2007
4.325
4.381
4.310
4.381
624,908
+0.05(+1.09%)
Mar 01, 2007
4.286
4.334
4.254
4.334
824,635
+0.04(+0.82%)
Feb 28, 2007
4.283
4.331
4.283
4.298
670,270
+0.01(+0.34%)
Feb 27, 2007
4.342
4.357
4.192
4.283
822,265
-0.09(-1.96%)
Feb 26, 2007
4.372
4.384
4.345
4.369
607,305
+0.00(+0.00%)
Feb 23, 2007
4.331
4.369
4.328
4.369
642,511
+0.02(+0.54%)
Feb 22, 2007
4.322
4.345
4.313
4.345
786,382
+0.02(+0.48%)
Feb 21, 2007
4.298
4.342
4.295
4.325
879,137
+0.01(+0.27%)
Feb 20, 2007
4.342
4.369
4.301
4.313
916,374
-0.03(-0.75%)
Feb 16, 2007
4.375
4.387
4.345
4.345
664,515
-0.04(-0.94%)
Feb 15, 2007
4.402
4.410
4.372
4.387
778,596
-0.01(-0.34%)
Feb 14, 2007
4.387
4.402
4.372
4.402
651,990
+0.03(+0.61%)
Feb 13, 2007
4.425
4.425
4.360
4.375
954,305
-0.05(-1.13%)
Feb 12, 2007
4.431
4.458
4.407
4.425
571,354
+0.01(+0.13%)
Feb 09, 2007
4.431
4.431
4.410
4.419
626,601
-0.01(-0.27%)
Feb 08, 2007
4.419
4.431
4.413
4.431
716,647
+0.01(+0.27%)
Feb 07, 2007
4.428
4.431
4.413
4.419
749,484
-0.01(-0.20%)
Feb 06, 2007
4.443
4.446
4.416
4.428
720,709
-0.01(-0.20%)
Feb 05, 2007
4.431
4.455
4.413
4.437
756,592
+0.02(+0.47%)
Feb 02, 2007
4.449
4.449
4.416
4.416
659,437
-0.01(-0.33%)
Feb 01, 2007
4.446
4.461
4.419
4.431
694,305
-0.02(-0.46%)
Jan 31, 2007
4.446
4.461
4.422
4.452
511,504
+0.02(+0.53%)
Jan 30, 2007
4.449
4.449
4.404
4.428
493,562
+0.00(+0.00%)
Jan 29, 2007
4.437
4.455
4.416
4.428
468,850
+0.00(+0.07%)
Jan 26, 2007
4.419
4.458
4.410
4.425
689,565
+0.02(+0.40%)
Jan 25, 2007
4.413
4.425
4.393
4.407
988,817
+0.00(+0.07%)
Jan 24, 2007
4.404
4.425
4.387
4.404
899,448
-0.02(-0.47%)
Jan 23, 2007
4.437
4.449
4.396
4.425
881,506
-0.00(-0.07%)
Jan 22, 2007
4.446
4.469
4.402
4.428
844,608
-0.01(-0.33%)
Jan 19, 2007
4.461
4.472
4.431
4.443
703,106
+0.00(+0.00%)
Jan 18, 2007
4.455
4.472
4.431
4.443
617,461
+0.01(+0.27%)
Jan 17, 2007
4.458
4.484
4.431
4.431
616,445
-0.02(-0.53%)
Jan 16, 2007
4.446
4.484
4.443
4.455
801,954
+0.01(+0.27%)
Jan 12, 2007
4.455
4.502
4.431
4.443
621,861
-0.01(-0.13%)
Jan 11, 2007
4.464
4.472
4.434
4.449
725,110
+0.00(+0.00%)
Jan 10, 2007
4.431
4.472
4.345
4.449
1,415,353
+0.02(+0.40%)
Jan 09, 2007
4.458
4.461
4.416
4.431
515,227
-0.02(-0.46%)
Jan 08, 2007
4.461
4.461
4.431
4.452
633,033
-0.01(-0.20%)
Jan 05, 2007
4.469
4.472
4.431
4.461
646,235
+0.00(+0.00%)
Jan 04, 2007
4.481
4.502
4.431
4.461
594,441
+0.00(+0.00%)
Jan 03, 2007
4.493
4.520
4.431
4.461
938,039
-0.05(-1.18%)
Dec 29, 2006
4.523
4.529
4.490
4.514
432,967
+0.01(+0.20%)
Dec 28, 2006
4.461
4.517
4.452
4.505
614,414
+0.06(+1.33%)
Dec 27, 2006
4.490
4.514
4.440
4.446
623,892
-0.03(-0.59%)
Dec 26, 2006
4.529
4.529
4.455
4.472
706,491
-0.02(-0.46%)
Dec 22, 2006
4.529
4.529
4.475
4.493
557,881
-0.08(-1.68%)
Dec 21, 2006
4.567
4.608
4.511
4.570
683,472
+0.01(+0.19%)
Dec 20, 2006
4.520
4.567
4.487
4.561
865,596
+0.04(+0.92%)
Dec 19, 2006
4.502
4.540
4.461
4.520
668,916
+0.03(+0.59%)
Dec 18, 2006
4.469
4.499
4.449
4.493
656,390
+0.02(+0.53%)
Dec 15, 2006
4.446
4.502
4.440
4.469
485,099
+0.03(+0.67%)
Dec 14, 2006
4.455
4.472
4.428
4.440
715,631
+0.03(+0.60%)
Dec 13, 2006
4.428
4.452
4.404
4.413
827,682
-0.03(-0.73%)
Dec 12, 2006
4.478
4.499
4.434
4.446
569,729
-0.02(-0.46%)
Dec 11, 2006
4.475
4.490
4.452
4.466
693,289
-0.00(-0.07%)
Dec 08, 2006
4.472
4.481
4.443
4.469
750,838
+0.04(+0.87%)
Dec 07, 2006
4.461
4.475
4.422
4.431
770,472
-0.03(-0.60%)
Dec 06, 2006
4.472
4.481
4.452
4.458
705,476
-0.01(-0.26%)
Dec 05, 2006
4.446
4.472
4.434
4.469
703,106
+0.03(+0.60%)
Dec 04, 2006
4.410
4.443
4.399
4.443
548,741
+0.04(+0.87%)
Dec 01, 2006
4.402
4.410
4.372
4.404
663,838
+0.02(+0.47%)
Nov 30, 2006
4.369
4.396
4.345
4.384
670,947
+0.02(+0.54%)
Nov 29, 2006
4.310
4.366
4.307
4.360
721,386
+0.04(+1.03%)
Nov 28, 2006
4.307
4.337
4.289
4.316
681,102
+0.02(+0.55%)
Nov 27, 2006
4.360
4.363
4.283
4.292
1,028,424
-0.07(-1.56%)
Nov 24, 2006
4.357
4.372
4.310
4.360
396,745
+0.01(+0.27%)
Nov 22, 2006
4.322
4.360
4.316
4.348
807,032
+0.03(+0.62%)
Nov 21, 2006
4.372
4.372
4.313
4.322
1,015,222
-0.04(-1.01%)
Nov 20, 2006
4.372
4.372
4.345
4.366
906,218
-0.01(-0.14%)
Nov 17, 2006
4.334
4.372
4.316
4.372
677,379
+0.05(+1.09%)
Nov 16, 2006
4.337
4.342
4.319
4.325
737,635
-0.00(-0.07%)
Nov 15, 2006
4.351
4.354
4.304
4.328
1,121,856
-0.02(-0.54%)
Nov 14, 2006
4.372
4.372
4.342
4.351
862,888
-0.03(-0.67%)
Nov 13, 2006
4.396
4.399
4.345
4.381
853,409
-0.03(-0.74%)
Nov 10, 2006
4.416
4.428
4.399
4.413
593,426
+0.01(+0.20%)
Nov 09, 2006
4.434
4.437
4.396
4.404
860,857
-0.03(-0.60%)
Nov 08, 2006
4.431
4.440
4.407
4.431
949,549
+0.01(+0.20%)
Nov 07, 2006
4.407
4.428
4.390
4.422
647,589
+0.03(+0.60%)
Nov 06, 2006
4.407
4.425
4.384
4.396
696,674
+0.00(+0.00%)
Nov 03, 2006
4.422
4.425
4.372
4.396
595,795
-0.02(-0.40%)
Nov 02, 2006
4.407
4.419
4.387
4.413
683,811
+0.01(+0.27%)
Nov 01, 2006
4.425
4.428
4.390
4.402
704,460
-0.01(-0.13%)
Oct 31, 2006
4.422
4.425
4.393
4.407
807,370
-0.00(-0.07%)
Oct 30, 2006
4.446
4.446
4.402
4.410
737,635
-0.01(-0.33%)
Oct 27, 2006
4.431
4.434
4.413
4.425
687,534
-0.00(-0.07%)
Oct 26, 2006
4.428
4.431
4.402
4.428
1,016,576
+0.02(+0.40%)
Oct 25, 2006
4.402
4.425
4.396
4.410
778,596
+0.02(+0.40%)
Oct 24, 2006
4.428
4.431
4.387
4.393
895,047
-0.03(-0.67%)
Oct 23, 2006
4.431
4.431
4.399
4.422
912,650
-0.01(-0.20%)
Oct 20, 2006
4.428
4.431
4.410
4.431
636,418
+0.01(+0.20%)
Oct 19, 2006
4.393
4.428
4.387
4.422
689,227
+0.03(+0.67%)
Oct 18, 2006
4.422
4.431
4.372
4.393
925,176
-0.04(-0.80%)
Oct 17, 2006
4.396
4.428
4.393
4.428
846,977
+0.04(+0.81%)
Oct 16, 2006
4.384
4.402
4.369
4.393
763,363
+0.02(+0.54%)
Oct 13, 2006
4.360
4.369
4.345
4.369
589,702
+0.02(+0.54%)
Oct 12, 2006
4.387
4.387
4.328
4.345
767,087
-0.03(-0.74%)
Oct 11, 2006
4.387
4.393
4.357
4.378
844,946
-0.00(-0.07%)
Oct 10, 2006
4.410
4.410
4.369
4.381
706,491
-0.01(-0.20%)
Oct 09, 2006
4.413
4.413
4.363
4.390
755,577
-0.01(-0.20%)
Oct 06, 2006
4.372
4.402
4.357
4.399
743,052
+0.03(+0.74%)
Oct 05, 2006
4.419
4.422
4.337
4.366
1,063,969
-0.05(-1.07%)
Oct 04, 2006
4.402
4.431
4.375
4.413
669,593
+0.02(+0.54%)
Oct 03, 2006
4.431
4.431
4.372
4.390
950,565
-0.03(-0.60%)
Oct 02, 2006
4.431
4.434
4.393
4.416
560,251
+0.01(+0.34%)
Sep 29, 2006
4.410
4.416
4.372
4.402
865,596
+0.02(+0.47%)
Sep 28, 2006
4.354
4.381
4.328
4.381
866,612
+0.05(+1.23%)
Sep 27, 2006
4.337
4.357
4.319
4.328
1,164,171
-0.00(-0.07%)
Sep 26, 2006
4.369
4.372
4.313
4.331
1,009,129
-0.02(-0.54%)
Sep 25, 2006
4.372
4.372
4.319
4.354
971,553
-0.01(-0.27%)
Sep 22, 2006
4.319
4.366
4.286
4.366
898,771
+0.08(+1.79%)
Sep 21, 2006
4.328
4.334
4.286
4.289
747,452
-0.04(-0.89%)
Sep 20, 2006
4.369
4.372
4.298
4.328
997,957
-0.01(-0.27%)
Sep 19, 2006
4.372
4.372
4.289
4.339
978,323
-0.02(-0.41%)
Sep 18, 2006
4.337
4.372
4.313
4.357
900,125
+0.01(+0.34%)
Sep 15, 2006
4.342
4.354
4.316
4.342
630,663
+0.04(+0.96%)
Sep 14, 2006
4.319
4.345
4.283
4.301
833,775
-0.01(-0.27%)
Sep 13, 2006
4.369
4.369
4.272
4.313
1,136,751
-0.06(-1.35%)
Sep 12, 2006
4.354
4.372
4.328
4.372
659,437
+0.02(+0.41%)
Sep 11, 2006
4.289
4.360
4.280
4.354
599,519
+0.07(+1.73%)
Sep 08, 2006
4.310
4.310
4.257
4.280
755,915
+0.01(+0.14%)
Sep 07, 2006
4.292
4.310
4.263
4.274
750,499
-0.02(-0.48%)
Sep 06, 2006
4.390
4.396
4.263
4.295
1,193,622
-0.08(-1.76%)
Sep 05, 2006
4.378
4.387
4.328
4.372
794,168
+0.03(+0.68%)
Sep 01, 2006
4.339
4.381
4.328
4.342
713,600
+0.02(+0.41%)
Aug 31, 2006
4.322
4.325
4.295
4.325
945,487
+0.03(+0.62%)
Aug 30, 2006
4.307
4.313
4.274
4.298
608,659
+0.00(+0.07%)
Aug 29, 2006
4.266
4.298
4.260
4.295
790,444
+0.04(+1.04%)
Aug 28, 2006
4.328
4.342
4.230
4.251
1,167,556
-0.06(-1.44%)
Aug 25, 2006
4.319
4.320
4.286
4.313
798,907
+0.00(+0.07%)
Aug 24, 2006
4.272
4.310
4.251
4.310
769,456
+0.06(+1.32%)
Aug 23, 2006
4.313
4.322
4.245
4.254
1,107,638
-0.04(-0.96%)
Aug 22, 2006
4.319
4.319
4.269
4.295
784,690
+0.01(+0.14%)
Aug 21, 2006
4.325
4.325
4.242
4.289
731,880
-0.01(-0.21%)
Aug 18, 2006
4.260
4.298
4.254
4.298
582,593
+0.04(+1.04%)
Aug 17, 2006
4.274
4.280
4.248
4.254
818,880
+0.01(+0.14%)
Aug 16, 2006
4.283
4.289
4.230
4.248
781,304
+0.01(+0.35%)
Aug 15, 2006
4.251
4.260
4.204
4.233
745,421
-0.01(-0.14%)
Aug 14, 2006
4.292
4.292
4.204
4.239
622,200
-0.01(-0.21%)
Aug 11, 2006
4.298
4.304
4.230
4.248
777,242
-0.05(-1.10%)
Aug 10, 2006
4.322
4.322
4.233
4.295
787,736
-0.00(-0.07%)
Aug 09, 2006
4.260
4.304
4.245
4.298
744,067
+0.04(+0.83%)
Aug 08, 2006
4.245
4.263
4.215
4.263
793,153
+0.02(+0.56%)
Aug 07, 2006
4.233
4.248
4.201
4.239
789,429
+0.01(+0.14%)
Aug 04, 2006
4.257
4.260
4.218
4.233
583,609
+0.02(+0.42%)
Aug 03, 2006
4.171
4.215
4.136
4.215
992,203
+0.04(+1.06%)
Aug 02, 2006
4.139
4.177
4.139
4.171
612,044
+0.02(+0.43%)
Aug 01, 2006
4.139
4.153
4.094
4.153
802,970
+0.03(+0.72%)
Jul 31, 2006
4.136
4.156
4.106
4.124
903,172
-0.03(-0.71%)
Jul 28, 2006
4.142
4.153
4.121
4.153
509,134
+0.03(+0.64%)
Jul 27, 2006
4.133
4.145
4.112
4.127
567,698
+0.01(+0.36%)
Jul 26, 2006
4.091
4.115
4.074
4.112
606,628
+0.02(+0.51%)
Jul 25, 2006
4.094
4.094
4.032
4.091
816,172
-0.00(-0.07%)
Jul 24, 2006
4.100
4.100
4.038
4.094
641,834
+0.05(+1.32%)
Jul 21, 2006
4.088
4.088
4.020
4.041
507,103
-0.04(-0.87%)
Jul 20, 2006
4.130
4.130
4.044
4.077
736,281
-0.04(-1.08%)
Jul 19, 2006
4.020
4.121
4.017
4.121
795,522
+0.11(+2.72%)
Jul 18, 2006
4.062
4.062
3.991
4.012
805,339
-0.01(-0.15%)
Jul 17, 2006
4.041
4.074
4.006
4.017
426,874
-0.02(-0.58%)
Jul 14, 2006
4.112
4.112
3.991
4.041
434,321
-0.04(-1.08%)
Jul 13, 2006
4.091
4.091
4.029
4.085
702,091
-0.01(-0.14%)
Jul 12, 2006
4.062
4.103
4.062
4.091
576,500
-0.03(-0.79%)
Jul 11, 2006
4.124
4.127
4.074
4.124
654,359
+0.00(+0.00%)
Jul 10, 2006
4.121
4.124
4.088
4.124
613,398
+0.01(+0.36%)
Jul 07, 2006
4.112
4.121
4.071
4.109
496,947
+0.02(+0.43%)
Jul 06, 2006
4.080
4.118
4.065
4.091
466,481
+0.03(+0.65%)
Jul 05, 2006
4.032
4.085
4.000
4.065
472,574
+0.03(+0.81%)
Jul 03, 2006
3.991
4.032
3.982
4.032
163,166
+0.04(+1.04%)
Jun 30, 2006
4.017
4.017
3.976
3.991
501,348
-0.01(-0.37%)
Jun 29, 2006
3.991
4.012
3.979
4.006
463,434
+0.00(+0.00%)
Jun 28, 2006
3.970
4.015
3.955
4.006
421,457
+0.05(+1.19%)
Jun 27, 2006
3.988
4.009
3.958
3.958
562,620
-0.03(-0.74%)
Jun 26, 2006
3.979
4.000
3.958
3.988
563,297
+0.03(+0.75%)
Jun 23, 2006
3.950
3.958
3.917
3.958
653,344
+0.02(+0.45%)
Jun 22, 2006
3.994
3.994
3.914
3.941
749,145
-0.03(-0.82%)
Jun 21, 2006
3.961
4.012
3.944
3.973
689,904
+0.02(+0.52%)
Jun 20, 2006
4.029
4.041
3.947
3.953
598,165
-0.06(-1.62%)
Jun 19, 2006
4.032
4.047
3.982
4.017
495,255
-0.01(-0.29%)
Jun 16, 2006
4.032
4.035
3.976
4.029
476,298
+0.03(+0.66%)
Jun 15, 2006
3.926
4.003
3.926
4.003
614,075
+0.08(+2.11%)
Jun 14, 2006
3.888
3.923
3.885
3.920
612,721
+0.00(+0.08%)
Jun 13, 2006
3.979
3.988
3.870
3.917
747,114
-0.08(-2.00%)
Jun 12, 2006
4.035
4.035
3.982
3.997
621,861
-0.01(-0.22%)
Jun 09, 2006
4.003
4.032
3.994
4.006
378,465
+0.01(+0.30%)
Jun 08, 2006
3.988
3.997
3.929
3.994
574,807
-0.01(-0.22%)
Jun 07, 2006
3.973
4.017
3.941
4.003
777,581
+0.03(+0.74%)
Jun 06, 2006
3.958
4.009
3.876
3.973
782,320
+0.02(+0.45%)
Jun 05, 2006
3.950
4.012
3.938
3.955
573,114
-0.02(-0.45%)
Jun 02, 2006
3.935
3.988
3.935
3.973
466,481
+0.04(+0.90%)
Jun 01, 2006
3.876
3.941
3.873
3.938
460,387
+0.06(+1.68%)
May 31, 2006
3.885
3.929
3.861
3.873
607,305
+0.01(+0.31%)
May 30, 2006
3.896
3.896
3.861
3.861
660,114
-0.03(-0.83%)
May 26, 2006
3.867
3.902
3.867
3.893
399,115
+0.03(+0.69%)
May 25, 2006
3.846
3.914
3.846
3.867
672,639
+0.03(+0.69%)
May 24, 2006
3.893
3.941
3.802
3.840
762,686
-0.06(-1.59%)
May 23, 2006
3.914
3.958
3.890
3.902
715,293
+0.01(+0.38%)
May 22, 2006
3.873
3.899
3.864
3.888
603,243
+0.01(+0.30%)
May 19, 2006
3.917
3.917
3.867
3.876
554,834
-0.04(-1.06%)
May 18, 2006
3.864
3.929
3.864
3.917
543,325
+0.05(+1.38%)
May 17, 2006
3.944
3.964
3.846
3.864
579,208
-0.08(-2.02%)
May 16, 2006
3.899
3.958
3.899
3.944
772,164
+0.04(+1.14%)
May 15, 2006
3.899
3.914
3.855
3.899
728,157
+0.04(+0.92%)
May 12, 2006
3.932
3.935
3.843
3.864
724,094
-0.07(-1.80%)
May 11, 2006
3.988
3.994
3.914
3.935
685,503
-0.07(-1.70%)
May 10, 2006
4.032
4.032
4.003
4.003
605,274
-0.03(-0.66%)
May 09, 2006
4.050
4.062
4.020
4.029
652,328
-0.01(-0.15%)
May 08, 2006
4.044
4.059
4.017
4.035
506,764
-0.01(-0.29%)
May 05, 2006
4.020
4.062
4.015
4.047
433,983
+0.04(+0.96%)
May 04, 2006
4.020
4.050
4.006
4.009
570,068
-0.03(-0.66%)
May 03, 2006
4.047
4.059
4.017
4.035
525,383
-0.01(-0.22%)
May 02, 2006
3.994
4.062
3.985
4.044
715,293
+0.06(+1.41%)
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.