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 )

8.290 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.264 7.293 7.242 7.271 630,818 +0.02(+0.30%)
Apr 29, 2021 7.242 7.293 7.227 7.249 1,025,564 +0.01(+0.10%)
Apr 28, 2021 7.227 7.242 7.220 7.242 471,902 +0.02(+0.30%)
Apr 27, 2021 7.212 7.227 7.190 7.220 473,145 +0.01(+0.10%)
Apr 26, 2021 7.205 7.220 7.183 7.212 603,610 +0.04(+0.51%)
Apr 23, 2021 7.176 7.205 7.163 7.176 558,709 +0.02(+0.31%)
Apr 22, 2021 7.205 7.212 7.139 7.154 920,217 -0.04(-0.61%)
Apr 21, 2021 7.117 7.198 7.117 7.198 645,380 +0.07(+1.03%)
Apr 20, 2021 7.190 7.190 7.110 7.125 655,421 -0.07(-0.92%)
Apr 19, 2021 7.168 7.190 7.154 7.190 653,836 +0.01(+0.20%)
Apr 16, 2021 7.139 7.212 7.125 7.176 631,911 +0.05(+0.72%)
Apr 15, 2021 7.095 7.132 7.095 7.125 438,628 +0.04(+0.62%)
Apr 14, 2021 7.073 7.117 7.073 7.081 508,108 +0.02(+0.31%)
Apr 13, 2021 7.066 7.073 7.037 7.059 451,307 +0.00(+0.00%)
Apr 12, 2021 7.066 7.073 7.029 7.059 494,965 +0.00(+0.00%)
Apr 09, 2021 6.993 7.059 6.983 7.059 610,478 +0.08(+1.15%)
Apr 08, 2021 6.986 6.986 6.920 6.979 727,081 +0.02(+0.31%)
Apr 07, 2021 6.928 6.964 6.928 6.957 421,324 +0.04(+0.63%)
Apr 06, 2021 6.898 6.935 6.891 6.913 671,181 -0.01(-0.11%)
Apr 05, 2021 6.898 6.920 6.891 6.920 551,068 +0.04(+0.53%)
Apr 01, 2021 6.913 6.935 6.847 6.884 1,093,150 -0.01(-0.11%)
Mar 31, 2021 6.847 6.898 6.847 6.891 706,687 +0.05(+0.75%)
Mar 30, 2021 6.840 6.847 6.804 6.840 516,248 +0.00(+0.00%)
Mar 29, 2021 6.826 6.847 6.789 6.840 548,848 +0.01(+0.11%)
Mar 26, 2021 6.789 6.840 6.782 6.833 485,692 +0.07(+1.08%)
Mar 25, 2021 6.731 6.767 6.683 6.760 747,172 +0.01(+0.11%)
Mar 24, 2021 6.724 6.804 6.724 6.753 1,029,628 +0.04(+0.54%)
Mar 23, 2021 6.753 6.764 6.709 6.716 525,917 -0.04(-0.54%)
Mar 22, 2021 6.738 6.767 6.731 6.753 613,762 +0.02(+0.32%)
Mar 19, 2021 6.745 6.760 6.709 6.731 625,167 -0.01(-0.22%)
Mar 18, 2021 6.724 6.775 6.724 6.745 618,763 -0.01(-0.11%)
Mar 17, 2021 6.702 6.767 6.702 6.753 648,367 +0.03(+0.43%)
Mar 16, 2021 6.738 6.745 6.680 6.724 526,737 -0.01(-0.22%)
Mar 15, 2021 6.745 6.756 6.694 6.738 755,413 +0.01(+0.22%)
Mar 12, 2021 6.687 6.724 6.673 6.724 496,811 +0.04(+0.65%)
Mar 11, 2021 6.702 6.731 6.673 6.680 799,427 -0.01(-0.22%)
Mar 10, 2021 6.615 6.694 6.615 6.694 901,393 +0.09(+1.43%)
Mar 09, 2021 6.586 6.636 6.549 6.600 747,478 +0.07(+1.00%)
Mar 08, 2021 6.513 6.612 6.500 6.535 937,295 +0.03(+0.45%)
Mar 05, 2021 6.455 6.510 6.376 6.506 726,713 +0.09(+1.35%)
Mar 04, 2021 6.470 6.499 6.347 6.419 1,102,540 -0.04(-0.67%)
Mar 03, 2021 6.426 6.506 6.426 6.462 848,825 +0.01(+0.11%)
Mar 02, 2021 6.419 6.470 6.397 6.455 590,879 +0.03(+0.45%)
Mar 01, 2021 6.361 6.447 6.361 6.426 756,859 +0.10(+1.60%)
Feb 26, 2021 6.383 6.390 6.267 6.325 789,929 -0.03(-0.46%)
Feb 25, 2021 6.397 6.426 6.318 6.354 1,030,242 -0.03(-0.45%)
Feb 24, 2021 6.303 6.419 6.303 6.383 1,252,362 +0.05(+0.80%)
Feb 23, 2021 6.347 6.361 6.296 6.332 1,557,482 -0.04(-0.68%)
Feb 22, 2021 6.318 6.389 6.318 6.376 754,917 +0.04(+0.57%)
Feb 19, 2021 6.361 6.376 6.332 6.339 581,232 +0.01(+0.11%)
Feb 18, 2021 6.310 6.354 6.281 6.332 916,495 +0.01(+0.11%)
Feb 17, 2021 6.296 6.332 6.281 6.325 737,030 -0.01(-0.11%)
Feb 16, 2021 6.281 6.332 6.281 6.332 889,924 +0.06(+0.92%)
Feb 12, 2021 6.281 6.297 6.260 6.274 673,710 -0.01(-0.12%)
Feb 11, 2021 6.289 6.296 6.238 6.281 701,823 +0.01(+0.11%)
Feb 10, 2021 6.245 6.289 6.238 6.274 1,013,994 +0.03(+0.46%)
Feb 09, 2021 6.224 6.267 6.209 6.245 1,168,156 -0.01(-0.12%)
Feb 08, 2021 6.260 6.267 6.202 6.253 800,157 +0.03(+0.46%)
Feb 05, 2021 6.224 6.245 6.202 6.224 603,742 +0.03(+0.47%)
Feb 04, 2021 6.130 6.202 6.130 6.195 634,919 +0.07(+1.18%)
Feb 03, 2021 6.094 6.123 6.065 6.123 559,130 +0.04(+0.71%)
Feb 02, 2021 6.036 6.094 6.033 6.080 669,104 +0.08(+1.32%)
Feb 01, 2021 6.000 6.015 5.943 6.000 847,012 +0.03(+0.48%)
Jan 29, 2021 6.029 6.044 5.914 5.972 1,012,299 -0.04(-0.72%)
Jan 28, 2021 5.964 6.058 5.957 6.015 1,154,719 +0.03(+0.48%)
Jan 27, 2021 6.094 6.123 5.957 5.986 943,227 -0.15(-2.46%)
Jan 26, 2021 6.173 6.173 6.123 6.137 818,887 -0.02(-0.35%)
Jan 25, 2021 6.166 6.195 6.072 6.159 757,686 +0.00(+0.00%)
Jan 22, 2021 6.195 6.195 6.137 6.159 913,873 -0.06(-0.93%)
Jan 21, 2021 6.238 6.281 6.173 6.217 667,304 +0.01(+0.12%)
Jan 20, 2021 6.224 6.231 6.209 6.209 979,727 +0.01(+0.12%)
Jan 19, 2021 6.231 6.256 6.188 6.202 793,383 +0.01(+0.12%)
Jan 15, 2021 6.209 6.209 6.153 6.195 551,683 -0.04(-0.58%)
Jan 14, 2021 6.238 6.253 6.209 6.231 1,499,468 -0.00(-0.00%)
Jan 13, 2021 6.260 6.277 6.217 6.231 1,139,726 -0.03(-0.46%)
Jan 12, 2021 6.245 6.281 6.224 6.260 638,223 +0.03(+0.46%)
Jan 11, 2021 6.195 6.238 6.166 6.231 825,552 +0.02(+0.35%)
Jan 08, 2021 6.224 6.224 6.145 6.209 673,414 +0.02(+0.35%)
Jan 07, 2021 6.188 6.238 6.181 6.188 1,168,919 +0.04(+0.70%)
Jan 06, 2021 6.052 6.195 6.045 6.145 1,347,140 +0.09(+1.42%)
Jan 05, 2021 6.002 6.066 5.966 6.059 705,294 +0.02(+0.36%)
Jan 04, 2021 6.066 6.073 5.952 6.038 1,093,052 -0.03(-0.47%)
Dec 31, 2020 6.066 6.066 6.066 531,401 +0.06(+0.95%)
Dec 30, 2020 5.966 6.016 5.966 6.009 531,401 +0.03(+0.48%)
Dec 29, 2020 5.987 6.009 5.973 5.980 641,903 -0.01(-0.12%)
Dec 28, 2020 6.009 6.030 5.973 5.987 636,133 +0.01(+0.12%)
Dec 24, 2020 6.016 6.023 5.944 5.980 474,168 -0.02(-0.36%)
Dec 23, 2020 5.973 6.023 5.959 6.002 971,794 +0.02(+0.36%)
Dec 22, 2020 5.980 5.989 5.937 5.980 390,791 -0.01(-0.24%)
Dec 21, 2020 5.959 6.009 5.909 5.995 757,564 +0.01(+0.24%)
Dec 18, 2020 6.023 6.023 5.930 5.980 631,387 -0.03(-0.48%)
Dec 17, 2020 6.002 6.023 5.987 6.009 496,542 +0.01(+0.24%)
Dec 16, 2020 5.995 6.016 5.980 5.995 615,940 +0.00(+0.00%)
Dec 15, 2020 5.973 6.009 5.952 5.995 896,177 +0.05(+0.84%)
Dec 14, 2020 5.966 5.980 5.937 5.944 830,576 +0.03(+0.48%)
Dec 11, 2020 5.930 5.937 5.887 5.916 661,477 -0.01(-0.24%)
Dec 10, 2020 5.951 5.973 5.916 5.930 564,805 -0.04(-0.72%)
Dec 09, 2020 5.994 6.015 5.951 5.973 1,277,815 -0.02(-0.36%)
Dec 08, 2020 5.980 5.994 5.944 5.994 1,344,058 +0.01(+0.24%)
Dec 07, 2020 5.994 6.008 5.944 5.980 820,004 -0.05(-0.83%)
Dec 04, 2020 5.923 6.030 5.923 6.030 699,966 +0.12(+2.05%)
Dec 03, 2020 5.930 5.969 5.902 5.909 1,158,881 -0.03(-0.48%)
Dec 02, 2020 5.909 5.966 5.887 5.937 585,240 +0.02(+0.36%)
Dec 01, 2020 5.887 5.944 5.880 5.916 679,013 +0.08(+1.34%)
Nov 30, 2020 5.880 5.894 5.809 5.838 913,519 -0.02(-0.36%)
Nov 27, 2020 5.866 5.873 5.852 5.859 325,470 +0.00(+0.00%)
Nov 25, 2020 5.880 5.894 5.852 5.859 492,209 -0.04(-0.60%)
Nov 24, 2020 5.838 5.923 5.830 5.894 994,679 +0.09(+1.47%)
Nov 23, 2020 5.752 5.816 5.752 5.809 694,732 +0.08(+1.37%)
Nov 20, 2020 5.738 5.773 5.724 5.731 863,755 -0.04(-0.62%)
Nov 19, 2020 5.759 5.781 5.738 5.766 707,841 +0.00(+0.00%)
Nov 18, 2020 5.752 5.838 5.745 5.766 2,365,253 +0.04(+0.62%)
Nov 17, 2020 5.603 5.738 5.603 5.731 2,098,158 +0.12(+2.16%)
Nov 16, 2020 5.560 5.645 5.531 5.610 1,141,178 +0.10(+1.81%)
Nov 13, 2020 5.474 5.531 5.464 5.510 661,196 +0.07(+1.31%)
Nov 12, 2020 5.474 5.474 5.418 5.439 844,496 -0.05(-0.90%)
Nov 11, 2020 5.453 5.517 5.446 5.488 1,006,111 +0.06(+1.17%)
Nov 10, 2020 5.375 5.439 5.375 5.425 1,158,259 +0.08(+1.46%)
Nov 09, 2020 5.411 5.474 5.347 5.347 1,632,567 +0.11(+2.16%)
Nov 06, 2020 5.283 5.290 5.220 5.234 677,117 -0.04(-0.67%)
Nov 05, 2020 5.213 5.283 5.213 5.269 1,051,446 +0.08(+1.64%)
Nov 04, 2020 5.163 5.255 5.149 5.184 1,171,605 +0.04(+0.83%)
Nov 03, 2020 5.064 5.149 5.064 5.142 563,373 +0.13(+2.68%)
Nov 02, 2020 4.972 5.043 4.972 5.007 647,514 +0.05(+1.00%)
Oct 30, 2020 5.014 5.022 4.944 4.958 1,343,772 -0.06(-1.13%)
Oct 29, 2020 4.958 5.036 4.940 5.014 846,953 +0.05(+1.00%)
Oct 28, 2020 5.022 5.057 4.965 4.965 1,104,713 -0.14(-2.77%)
Oct 27, 2020 5.156 5.170 5.099 5.106 784,886 -0.08(-1.50%)
Oct 26, 2020 5.234 5.241 5.142 5.184 750,756 -0.08(-1.61%)
Oct 23, 2020 5.297 5.297 5.269 5.269 676,127 +0.00(+0.00%)
Oct 22, 2020 5.227 5.283 5.184 5.269 1,544,847 +0.08(+1.50%)
Oct 21, 2020 5.156 5.220 5.156 5.191 842,863 +0.01(+0.27%)
Oct 20, 2020 5.156 5.220 5.156 5.177 626,515 +0.03(+0.55%)
Oct 19, 2020 5.205 5.227 5.128 5.149 658,438 -0.06(-1.09%)
Oct 16, 2020 5.198 5.230 5.191 5.205 813,700 +0.01(+0.27%)
Oct 15, 2020 5.177 5.205 5.163 5.191 1,017,805 -0.04(-0.68%)
Oct 14, 2020 5.269 5.283 5.220 5.227 592,824 -0.04(-0.81%)
Oct 13, 2020 5.297 5.297 5.248 5.269 743,919 -0.04(-0.66%)
Oct 12, 2020 5.262 5.304 5.255 5.304 630,249 +0.06(+1.07%)
Oct 09, 2020 5.269 5.276 5.230 5.248 746,710 +0.01(+0.13%)
Oct 08, 2020 5.234 5.241 5.213 5.241 648,124 +0.04(+0.67%)
Oct 07, 2020 5.185 5.220 5.164 5.206 873,695 +0.07(+1.37%)
Oct 06, 2020 5.178 5.202 5.122 5.136 1,296,007 -0.04(-0.68%)
Oct 05, 2020 5.122 5.171 5.122 5.171 925,897 +0.06(+1.10%)
Oct 02, 2020 5.044 5.115 5.044 5.115 800,088 +0.00(+0.00%)
Oct 01, 2020 5.150 5.178 5.108 5.115 1,361,493 -0.02(-0.41%)
Sep 30, 2020 5.178 5.192 5.136 5.136 1,201,300 +0.00(+0.00%)
Sep 29, 2020 5.115 5.136 5.079 5.136 728,064 +0.02(+0.41%)
Sep 28, 2020 5.129 5.157 5.115 5.115 913,829 +0.03(+0.55%)
Sep 25, 2020 5.002 5.086 5.002 5.086 811,617 +0.05(+0.98%)
Sep 24, 2020 5.037 5.079 4.988 5.037 1,396,039 -0.01(-0.28%)
Sep 23, 2020 5.171 5.185 5.037 5.051 1,061,785 -0.10(-1.91%)
Sep 22, 2020 5.178 5.213 5.115 5.150 1,037,234 -0.02(-0.41%)
Sep 21, 2020 5.234 5.237 5.129 5.171 1,545,300 -0.11(-2.13%)
Sep 18, 2020 5.269 5.290 5.251 5.283 994,523 +0.01(+0.13%)
Sep 17, 2020 5.206 5.283 5.206 5.276 1,193,516 +0.03(+0.54%)
Sep 16, 2020 5.227 5.283 5.216 5.248 1,018,520 +0.04(+0.67%)
Sep 15, 2020 5.255 5.283 5.206 5.213 853,254 -0.03(-0.54%)
Sep 14, 2020 5.206 5.269 5.206 5.241 816,284 +0.06(+1.22%)
Sep 11, 2020 5.157 5.185 5.143 5.178 727,988 +0.03(+0.54%)
Sep 10, 2020 5.213 5.227 5.143 5.150 690,032 -0.05(-0.94%)
Sep 09, 2020 5.178 5.227 5.171 5.199 604,903 +0.05(+0.95%)
Sep 08, 2020 5.178 5.192 5.143 5.150 1,350,966 -0.10(-1.99%)
Sep 04, 2020 5.227 5.296 5.157 5.255 1,188,999 +0.03(+0.67%)
Sep 03, 2020 5.310 5.352 5.206 5.220 1,133,910 -0.11(-2.09%)
Sep 02, 2020 5.324 5.338 5.286 5.331 982,510 +0.01(+0.13%)
Sep 01, 2020 5.310 5.324 5.255 5.324 1,002,150 +0.02(+0.39%)
Aug 31, 2020 5.303 5.324 5.268 5.303 1,480,143 +0.01(+0.13%)
Aug 28, 2020 5.289 5.303 5.248 5.296 680,840 +0.02(+0.40%)
Aug 27, 2020 5.248 5.288 5.248 5.275 674,865 +0.04(+0.80%)
Aug 26, 2020 5.241 5.258 5.220 5.234 722,215 -0.01(-0.27%)
Aug 25, 2020 5.268 5.303 5.241 5.248 1,468,599 -0.01(-0.27%)
Aug 24, 2020 5.262 5.289 5.234 5.262 1,310,471 +0.03(+0.53%)
Aug 21, 2020 5.248 5.272 5.213 5.234 547,280 -0.03(-0.66%)
Aug 20, 2020 5.289 5.303 5.255 5.268 432,039 -0.03(-0.66%)
Aug 19, 2020 5.310 5.331 5.289 5.303 452,739 +0.01(+0.13%)
Aug 18, 2020 5.324 5.331 5.289 5.296 439,693 -0.02(-0.39%)
Aug 17, 2020 5.359 5.359 5.310 5.317 461,815 -0.03(-0.65%)
Aug 14, 2020 5.345 5.359 5.331 5.352 425,328 -0.01(-0.13%)
Aug 13, 2020 5.373 5.373 5.338 5.359 570,602 -0.01(-0.13%)
Aug 12, 2020 5.366 5.387 5.345 5.366 656,173 +0.03(+0.65%)
Aug 11, 2020 5.332 5.366 5.311 5.332 971,803 +0.03(+0.52%)
Aug 10, 2020 5.269 5.321 5.255 5.304 1,035,041 +0.05(+0.92%)
Aug 07, 2020 5.179 5.255 5.179 5.255 797,628 +0.05(+0.93%)
Aug 06, 2020 5.186 5.207 5.165 5.207 573,961 +0.01(+0.27%)
Aug 05, 2020 5.207 5.225 5.165 5.193 643,312 +0.01(+0.13%)
Aug 04, 2020 5.186 5.193 5.172 5.186 449,902 +0.00(+0.00%)
Aug 03, 2020 5.144 5.193 5.129 5.186 856,042 +0.04(+0.81%)
Jul 31, 2020 5.193 5.193 5.075 5.144 866,428 +0.00(+0.00%)
Jul 30, 2020 5.103 5.151 5.061 5.144 668,872 +0.00(+0.00%)
Jul 29, 2020 5.096 5.144 5.090 5.144 558,362 +0.06(+1.23%)
Jul 28, 2020 5.096 5.110 5.061 5.082 601,838 -0.02(-0.41%)
Jul 27, 2020 5.110 5.117 5.082 5.103 618,476 +0.00(+0.00%)
Jul 24, 2020 5.117 5.137 5.068 5.103 946,047 -0.03(-0.54%)
Jul 23, 2020 5.179 5.193 5.117 5.130 672,260 -0.06(-1.20%)
Jul 22, 2020 5.179 5.193 5.137 5.193 780,374 +0.03(+0.67%)
Jul 21, 2020 5.151 5.214 5.151 5.158 732,777 +0.01(+0.27%)
Jul 20, 2020 5.151 5.155 5.124 5.144 639,174 +0.00(+0.00%)
Jul 17, 2020 5.130 5.158 5.127 5.144 464,297 -0.01(-0.13%)
Jul 16, 2020 5.096 5.151 5.083 5.151 562,773 +0.03(+0.54%)
Jul 15, 2020 5.117 5.144 5.089 5.124 644,206 +0.05(+0.96%)
Jul 14, 2020 5.033 5.082 5.013 5.075 660,799 +0.05(+0.97%)
Jul 13, 2020 5.054 5.088 4.999 5.026 1,022,278 -0.03(-0.54%)
Jul 10, 2020 4.999 5.061 4.985 5.054 735,451 +0.05(+0.96%)
Jul 09, 2020 5.102 5.102 4.965 5.006 826,882 -0.08(-1.49%)
Jul 08, 2020 5.082 5.082 5.026 5.082 888,803 +0.03(+0.54%)
Jul 07, 2020 5.082 5.088 5.040 5.054 664,071 -0.03(-0.68%)
Jul 06, 2020 5.082 5.107 5.061 5.088 1,093,717 +0.04(+0.82%)
Jul 02, 2020 5.082 5.116 5.026 5.047 1,059,462 -0.01(-0.14%)
Jul 01, 2020 5.047 5.075 5.020 5.054 632,588 +0.00(+0.00%)
Jun 30, 2020 4.992 5.054 4.971 5.054 1,203,972 +0.10(+2.09%)
Jun 29, 2020 4.889 4.965 4.889 4.951 578,726 +0.06(+1.27%)
Jun 26, 2020 4.958 4.980 4.875 4.889 1,030,270 -0.12(-2.34%)
Jun 25, 2020 4.958 5.006 4.920 5.006 692,087 +0.02(+0.41%)
Jun 24, 2020 5.082 5.082 4.958 4.985 603,357 -0.12(-2.29%)
Jun 23, 2020 5.102 5.137 5.095 5.102 495,404 +0.04(+0.82%)
Jun 22, 2020 5.068 5.088 5.013 5.061 525,066 +0.00(+0.00%)
Jun 19, 2020 5.130 5.157 5.026 5.061 823,316 -0.02(-0.41%)
Jun 18, 2020 5.082 5.116 5.061 5.082 337,630 -0.01(-0.14%)
Jun 17, 2020 5.157 5.164 5.082 5.088 738,535 -0.06(-1.07%)
Jun 16, 2020 5.219 5.240 5.116 5.144 1,125,243 +0.06(+1.08%)
Jun 15, 2020 4.985 5.122 4.903 5.088 686,898 -0.01(-0.14%)
Jun 12, 2020 5.164 5.185 5.020 5.095 640,324 +0.06(+1.23%)
Jun 11, 2020 5.197 5.218 5.009 5.033 1,213,569 -0.29(-5.40%)
Jun 10, 2020 5.409 5.423 5.307 5.321 688,333 -0.08(-1.39%)
Jun 09, 2020 5.437 5.437 5.382 5.396 749,908 -0.06(-1.13%)
Jun 08, 2020 5.430 5.458 5.411 5.457 826,660 +0.10(+1.79%)
Jun 05, 2020 5.348 5.403 5.341 5.362 921,946 +0.14(+2.62%)
Jun 04, 2020 5.184 5.242 5.184 5.225 657,434 +0.01(+0.13%)
Jun 03, 2020 5.163 5.225 5.163 5.218 760,150 +0.12(+2.28%)
Jun 02, 2020 5.088 5.102 5.061 5.102 624,994 +0.04(+0.81%)
Jun 01, 2020 4.992 5.074 4.979 5.061 783,675 +0.05(+0.96%)
May 29, 2020 5.054 5.054 4.958 5.013 1,071,826 -0.01(-0.14%)
May 28, 2020 5.061 5.074 5.006 5.020 1,013,301 -0.01(-0.14%)
May 27, 2020 5.027 5.027 4.944 5.027 983,515 +0.11(+2.23%)
May 26, 2020 4.903 4.968 4.903 4.917 1,117,365 +0.07(+1.41%)
May 22, 2020 4.856 4.862 4.821 4.849 996,082 -0.01(-0.14%)
May 21, 2020 4.821 4.876 4.821 4.856 669,458 +0.01(+0.14%)
May 20, 2020 4.856 4.883 4.832 4.849 725,906 +0.05(+1.14%)
May 19, 2020 4.767 4.842 4.746 4.794 759,612 +0.01(+0.14%)
May 18, 2020 4.732 4.808 4.732 4.787 917,024 +0.15(+3.24%)
May 15, 2020 4.637 4.685 4.603 4.637 537,814 -0.02(-0.44%)
May 14, 2020 4.555 4.664 4.482 4.657 1,026,131 +0.03(+0.74%)
May 13, 2020 4.759 4.766 4.589 4.623 1,476,746 -0.14(-2.85%)
May 12, 2020 4.854 4.874 4.752 4.759 1,536,496 -0.10(-1.96%)
May 11, 2020 4.833 4.861 4.803 4.854 958,989 +0.00(+0.00%)
May 08, 2020 4.800 4.861 4.800 4.854 751,998 +0.09(+1.85%)
May 07, 2020 4.772 4.792 4.718 4.766 833,510 +0.03(+0.57%)
May 06, 2020 4.833 4.840 4.718 4.738 918,275 -0.07(-1.41%)
May 05, 2020 4.793 4.854 4.786 4.806 508,791 +0.05(+1.00%)
May 04, 2020 4.732 4.772 4.677 4.759 777,785 -0.03(-0.71%)
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.