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
Official Closing 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 (%)
Jan 31, 2023
8.166
8.264
8.140
8.264
620,002
+0.18(+2.20%)
Jan 30, 2023
8.078
8.166
8.042
8.086
559,564
+0.01(+0.11%)
Jan 27, 2023
8.104
8.175
8.051
8.078
580,341
-0.03(-0.33%)
Jan 26, 2023
8.122
8.149
8.029
8.104
665,935
+0.05(+0.66%)
Jan 25, 2023
8.024
8.078
7.989
8.051
523,297
-0.01(-0.11%)
Jan 24, 2023
8.140
8.398
8.024
8.060
1,032,291
-0.02(-0.22%)
Jan 23, 2023
8.015
8.149
7.989
8.078
364,354
+0.08(+1.00%)
Jan 20, 2023
7.971
8.015
7.918
7.998
385,769
+0.08(+1.01%)
Jan 19, 2023
7.980
7.989
7.909
7.918
454,334
-0.08(-1.00%)
Jan 18, 2023
8.113
8.149
7.989
7.998
492,975
-0.09(-1.10%)
Jan 17, 2023
8.131
8.158
8.069
8.086
473,041
-0.03(-0.33%)
Jan 13, 2023
8.113
8.149
8.069
8.113
605,482
-0.06(-0.76%)
Jan 12, 2023
8.149
8.238
8.113
8.175
464,704
+0.01(+0.18%)
Jan 11, 2023
8.090
8.170
8.090
8.161
267,994
+0.07(+0.87%)
Jan 10, 2023
8.028
8.090
7.998
8.090
407,492
+0.07(+0.88%)
Jan 09, 2023
8.064
8.126
8.020
8.020
436,782
+0.00(+0.00%)
Jan 06, 2023
7.949
8.037
7.914
8.020
334,654
+0.12(+1.57%)
Jan 05, 2023
7.870
7.946
7.821
7.896
539,482
-0.05(-0.67%)
Jan 04, 2023
7.967
7.993
7.896
7.949
409,373
+0.04(+0.45%)
Jan 03, 2023
8.002
8.068
7.834
7.914
956,252
-0.04(-0.55%)
Dec 30, 2022
7.870
8.073
7.825
7.958
2,642,041
+0.16(+2.04%)
Dec 29, 2022
7.587
7.799
7.578
7.799
880,830
+0.31(+4.13%)
Dec 28, 2022
7.499
7.649
7.490
7.490
1,003,395
-0.04(-0.47%)
Dec 27, 2022
7.649
7.702
7.490
7.525
632,669
-0.09(-1.16%)
Dec 23, 2022
7.543
7.622
7.516
7.613
388,679
+0.11(+1.41%)
Dec 22, 2022
7.463
7.525
7.410
7.507
489,747
+0.00(+0.00%)
Dec 21, 2022
7.428
7.525
7.428
7.507
511,134
+0.09(+1.19%)
Dec 20, 2022
7.463
7.499
7.393
7.419
502,105
-0.02(-0.24%)
Dec 19, 2022
7.499
7.560
7.401
7.437
626,377
-0.07(-0.94%)
Dec 16, 2022
7.658
7.662
7.468
7.507
578,006
-0.23(-2.97%)
Dec 15, 2022
7.746
7.755
7.631
7.737
736,870
+0.06(+0.82%)
Dec 14, 2022
7.682
7.808
7.657
7.674
672,227
-0.03(-0.33%)
Dec 13, 2022
7.783
7.808
7.624
7.699
685,286
+0.04(+0.55%)
Dec 12, 2022
7.640
7.681
7.590
7.657
655,410
+0.06(+0.77%)
Dec 09, 2022
7.691
7.699
7.599
7.599
378,425
-0.10(-1.30%)
Dec 08, 2022
7.716
7.757
7.674
7.699
369,723
+0.03(+0.33%)
Dec 07, 2022
7.691
7.783
7.649
7.674
453,142
-0.03(-0.33%)
Dec 06, 2022
7.774
7.808
7.640
7.699
418,577
-0.06(-0.75%)
Dec 05, 2022
7.833
7.874
7.724
7.757
440,031
-0.13(-1.69%)
Dec 02, 2022
7.858
7.925
7.849
7.891
296,833
-0.05(-0.63%)
Dec 01, 2022
7.883
7.983
7.849
7.941
610,586
+0.05(+0.64%)
Nov 30, 2022
7.766
7.900
7.728
7.891
716,652
+0.13(+1.72%)
Nov 29, 2022
7.732
7.791
7.686
7.757
452,013
+0.03(+0.32%)
Nov 28, 2022
7.732
7.774
7.716
7.732
333,885
-0.02(-0.22%)
Nov 25, 2022
7.724
7.783
7.724
7.749
147,988
-0.01(-0.11%)
Nov 23, 2022
7.724
7.783
7.695
7.757
421,269
+0.06(+0.76%)
Nov 22, 2022
7.649
7.707
7.628
7.699
347,420
+0.10(+1.32%)
Nov 21, 2022
7.632
7.632
7.542
7.599
326,594
-0.04(-0.55%)
Nov 18, 2022
7.582
7.649
7.565
7.640
488,307
+0.15(+2.01%)
Nov 17, 2022
7.515
7.574
7.415
7.490
753,656
-0.06(-0.78%)
Nov 16, 2022
7.624
7.632
7.507
7.548
581,727
-0.11(-1.42%)
Nov 15, 2022
7.757
7.766
7.590
7.657
694,858
-0.03(-0.43%)
Nov 14, 2022
7.699
7.766
7.691
7.691
360,743
-0.05(-0.69%)
Nov 11, 2022
7.761
7.794
7.695
7.744
423,907
-0.02(-0.21%)
Nov 10, 2022
7.661
7.777
7.603
7.761
603,275
+0.29(+3.89%)
Nov 09, 2022
7.553
7.582
7.424
7.470
509,843
-0.15(-1.96%)
Nov 08, 2022
7.611
7.661
7.528
7.619
488,241
+0.04(+0.55%)
Nov 07, 2022
7.470
7.599
7.420
7.578
712,453
+0.16(+2.13%)
Nov 04, 2022
7.412
7.503
7.318
7.420
526,829
+0.11(+1.48%)
Nov 03, 2022
7.320
7.378
7.229
7.312
574,488
-0.07(-1.01%)
Nov 02, 2022
7.520
7.370
7.387
512,109
-0.13(-1.77%)
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.