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
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 7.569 7.577 7.385 7.393 722,713 -0.18(-2.43%)
Apr 28, 2022 7.505 7.581 7.441 7.577 483,210 +0.14(+1.83%)
Apr 27, 2022 7.433 7.537 7.421 7.441 633,905 +0.02(+0.32%)
Apr 26, 2022 7.577 7.593 7.417 7.417 566,430 -0.18(-2.32%)
Apr 25, 2022 7.601 7.607 7.457 7.593 828,912 -0.02(-0.32%)
Apr 22, 2022 7.793 7.801 7.609 7.617 581,087 -0.16(-2.06%)
Apr 21, 2022 7.913 7.957 7.761 7.777 507,960 -0.09(-1.12%)
Apr 20, 2022 7.873 7.897 7.825 7.865 613,206 +0.04(+0.51%)
Apr 19, 2022 7.745 7.841 7.745 7.825 532,377 +0.08(+1.03%)
Apr 18, 2022 7.681 7.765 7.681 7.745 513,819 +0.08(+1.04%)
Apr 14, 2022 7.793 7.865 7.665 7.665 616,227 -0.09(-1.14%)
Apr 13, 2022 7.753 7.829 7.753 7.753 345,885 -0.00(-0.04%)
Apr 12, 2022 7.796 7.836 7.716 7.756 519,631 +0.00(+0.00%)
Apr 11, 2022 7.812 7.852 7.740 7.756 427,242 -0.06(-0.71%)
Apr 08, 2022 7.756 7.820 7.748 7.812 378,492 +0.06(+0.72%)
Apr 07, 2022 7.748 7.796 7.645 7.756 440,176 +0.02(+0.21%)
Apr 06, 2022 7.764 7.788 7.693 7.740 582,625 -0.08(-1.02%)
Apr 05, 2022 7.796 7.860 7.772 7.820 646,859 +0.00(+0.00%)
Apr 04, 2022 7.923 7.955 7.796 7.820 532,945 -0.10(-1.31%)
Apr 01, 2022 7.915 7.939 7.824 7.923 505,557 +0.05(+0.61%)
Mar 31, 2022 7.963 7.974 7.860 7.876 1,079,329 -0.04(-0.50%)
Mar 30, 2022 7.899 7.915 7.848 7.915 439,891 +0.02(+0.30%)
Mar 29, 2022 7.820 7.911 7.812 7.891 680,353 +0.10(+1.22%)
Mar 28, 2022 7.788 7.804 7.716 7.796 388,991 +0.01(+0.10%)
Mar 25, 2022 7.828 7.868 7.740 7.788 454,262 -0.02(-0.31%)
Mar 24, 2022 7.796 7.820 7.764 7.812 358,837 +0.06(+0.72%)
Mar 23, 2022 7.780 7.796 7.740 7.756 349,560 -0.02(-0.31%)
Mar 22, 2022 7.732 7.844 7.732 7.780 585,794 +0.10(+1.24%)
Mar 21, 2022 7.708 7.734 7.649 7.685 395,737 -0.02(-0.31%)
Mar 18, 2022 7.716 7.716 7.633 7.708 464,345 -0.01(-0.10%)
Mar 17, 2022 7.581 7.716 7.533 7.716 476,533 +0.14(+1.78%)
Mar 16, 2022 7.478 7.597 7.430 7.581 1,098,208 +0.16(+2.14%)
Mar 15, 2022 7.366 7.438 7.347 7.422 725,514 +0.14(+1.86%)
Mar 14, 2022 7.327 7.446 7.263 7.287 807,121 -0.02(-0.26%)
Mar 11, 2022 7.440 7.448 7.302 7.306 583,313 -0.07(-0.96%)
Mar 10, 2022 7.361 7.401 7.290 7.377 722,160 -0.04(-0.53%)
Mar 09, 2022 7.361 7.460 7.361 7.417 529,406 +0.18(+2.51%)
Mar 08, 2022 7.258 7.365 7.195 7.235 1,283,075 -0.01(-0.11%)
Mar 07, 2022 7.385 7.412 7.235 7.243 1,059,913 -0.17(-2.24%)
Mar 04, 2022 7.535 7.567 7.401 7.409 2,437,183 -0.25(-3.30%)
Mar 03, 2022 7.709 7.709 7.598 7.662 571,688 -0.02(-0.21%)
Mar 02, 2022 7.551 7.709 7.551 7.677 652,394 +0.13(+1.68%)
Mar 01, 2022 7.606 7.654 7.476 7.551 958,223 -0.11(-1.44%)
Feb 28, 2022 7.670 7.709 7.535 7.662 875,650 -0.07(-0.92%)
Feb 25, 2022 7.496 7.733 7.575 7.733 976,956 +0.28(+3.71%)
Feb 24, 2022 7.235 7.460 7.163 7.456 1,728,230 +0.03(+0.43%)
Feb 23, 2022 7.543 7.583 7.417 7.424 758,294 -0.07(-0.95%)
Feb 22, 2022 7.614 7.662 7.417 7.496 1,239,886 -0.20(-2.57%)
Feb 18, 2022 7.693 0 -0.02(-0.21%)
Feb 17, 2022 7.804 7.818 7.670 7.709 490,606 -0.11(-1.42%)
Feb 16, 2022 7.788 7.843 7.741 7.820 497,760 +0.03(+0.41%)
Feb 15, 2022 7.788 7.828 7.762 7.788 457,751 +0.07(+0.92%)
Feb 14, 2022 7.788 7.804 7.693 7.717 772,668 -0.06(-0.71%)
Feb 11, 2022 7.906 7.926 7.741 7.772 714,673 -0.11(-1.40%)
Feb 10, 2022 7.914 7.977 7.827 7.882 887,942 -0.08(-0.99%)
Feb 09, 2022 7.906 7.977 7.898 7.961 533,387 +0.09(+1.20%)
Feb 08, 2022 7.749 7.867 7.733 7.867 846,438 +0.13(+1.73%)
Feb 07, 2022 7.796 7.804 7.702 7.733 502,039 -0.02(-0.20%)
Feb 04, 2022 7.717 7.796 7.674 7.749 560,328 +0.05(+0.61%)
Feb 03, 2022 7.796 7.694 7.702 508,423 -0.13(-1.71%)
Feb 02, 2022 7.820 7.843 7.780 7.835 456,772 +0.05(+0.61%)
Feb 01, 2022 7.709 7.804 7.686 7.788 635,800 +0.09(+1.23%)
Jan 31, 2022 7.646 7.694 7.694 743,718 +0.08(+1.03%)
Jan 28, 2022 7.528 7.615 7.426 7.615 839,900 +0.12(+1.57%)
Jan 27, 2022 7.544 7.666 7.469 7.497 729,669 -0.01(-0.10%)
Jan 26, 2022 7.576 7.623 7.418 7.505 783,686 +0.06(+0.74%)
Jan 25, 2022 7.410 7.521 7.285 7.450 1,259,013 -0.09(-1.25%)
Jan 24, 2022 7.481 7.552 7.076 7.544 2,294,762 -0.04(-0.52%)
Jan 21, 2022 7.741 7.749 7.481 7.584 2,686,806 -0.20(-2.63%)
Jan 20, 2022 7.875 7.922 7.741 7.788 1,017,586 -0.07(-0.90%)
Jan 19, 2022 7.914 7.945 7.827 7.859 742,287 -0.03(-0.40%)
Jan 18, 2022 7.945 7.953 7.851 7.890 805,117 -0.09(-1.18%)
Jan 14, 2022 7.985 0 -0.02(-0.29%)
Jan 13, 2022 8.158 8.177 8.008 8.008 668,443 -0.16(-1.93%)
Jan 12, 2022 8.103 8.181 8.080 8.166 703,276 +0.11(+1.36%)
Jan 11, 2022 8.001 8.072 7.970 8.056 755,354 +0.09(+1.08%)
Jan 10, 2022 7.923 8.001 7.884 7.970 708,228 +0.05(+0.59%)
Jan 07, 2022 7.970 8.017 7.923 7.923 597,546 -0.02(-0.20%)
Jan 06, 2022 7.923 7.978 7.876 7.939 746,643 +0.02(+0.20%)
Jan 05, 2022 8.025 8.080 7.923 7.923 756,364 -0.08(-0.98%)
Jan 04, 2022 7.993 8.103 7.954 8.001 883,191 +0.06(+0.79%)
Jan 03, 2022 7.946 8.009 7.884 7.939 1,140,557 +0.05(+0.60%)
Dec 31, 2021 8.009 8.095 7.892 7.892 1,977,043 -0.05(-0.69%)
Dec 30, 2021 7.931 7.978 7.892 7.946 655,860 +0.04(+0.50%)
Dec 29, 2021 7.782 7.943 7.774 7.907 935,223 +0.14(+1.81%)
Dec 28, 2021 7.774 7.798 7.755 7.766 297,815 +0.01(+0.10%)
Dec 27, 2021 7.759 7.790 7.727 7.759 348,644 +0.05(+0.61%)
Dec 23, 2021 7.649 7.727 7.649 7.712 414,881 +0.09(+1.23%)
Dec 22, 2021 7.578 7.618 7.539 7.618 438,026 +0.07(+0.93%)
Dec 21, 2021 7.398 7.547 7.391 7.547 484,432 +0.21(+2.88%)
Dec 20, 2021 7.430 7.461 7.304 7.336 865,932 -0.16(-2.19%)
Dec 17, 2021 7.594 7.600 7.430 7.500 571,195 -0.12(-1.54%)
Dec 16, 2021 7.657 7.680 7.578 7.618 640,233 +0.09(+1.13%)
Dec 15, 2021 7.510 7.540 7.445 7.532 508,471 +0.05(+0.71%)
Dec 14, 2021 7.434 7.512 7.419 7.479 570,716 +0.04(+0.51%)
Dec 13, 2021 7.457 7.457 7.381 7.441 543,934 +0.01(+0.10%)
Dec 10, 2021 7.540 7.563 7.411 7.434 733,973 -0.09(-1.21%)
Dec 09, 2021 7.555 7.555 7.510 7.525 410,908 -0.02(-0.30%)
Dec 08, 2021 7.570 7.578 7.525 7.548 476,703 +0.05(+0.71%)
Dec 07, 2021 7.540 7.608 7.479 7.495 637,644 +0.07(+0.92%)
Dec 06, 2021 7.351 7.449 7.328 7.426 665,686 +0.11(+1.55%)
Dec 03, 2021 7.411 7.449 7.279 7.313 506,297 -0.07(-0.92%)
Dec 02, 2021 7.275 7.396 7.275 7.381 361,170 +0.12(+1.67%)
Dec 01, 2021 7.426 7.502 7.252 7.260 655,283 -0.11(-1.54%)
Nov 30, 2021 7.532 7.532 7.358 7.373 939,374 -0.16(-2.11%)
Nov 29, 2021 7.578 7.578 7.449 7.532 648,267 +0.01(+0.10%)
Nov 26, 2021 7.563 7.570 7.457 7.525 435,710 -0.13(-1.68%)
Nov 24, 2021 7.669 7.695 7.646 7.654 333,566 -0.02(-0.30%)
Nov 23, 2021 7.639 7.684 7.631 7.676 443,387 +0.05(+0.60%)
Nov 22, 2021 7.578 7.639 7.570 7.631 714,733 +0.07(+0.90%)
Nov 19, 2021 7.646 7.646 7.540 7.563 678,749 -0.09(-1.19%)
Nov 18, 2021 7.737 7.654 7.639 7.654 623,127 -0.07(-0.88%)
Nov 17, 2021 7.775 7.775 7.699 7.722 309,766 -0.05(-0.68%)
Nov 16, 2021 7.813 7.813 7.760 7.775 322,398 -0.02(-0.29%)
Nov 15, 2021 7.820 7.828 7.798 7.798 290,892 -0.02(-0.19%)
Nov 12, 2021 7.843 7.843 7.756 7.813 277,995 +0.00(+0.00%)
Nov 11, 2021 7.805 7.828 7.793 7.813 248,403 +0.03(+0.39%)
Nov 10, 2021 7.775 7.783 314,011 +0.01(+0.10%)
Nov 09, 2021 7.745 7.790 7.715 7.775 287,287 -0.01(-0.10%)
Nov 08, 2021 7.783 7.805 7.756 7.783 313,544 +0.04(+0.49%)
Nov 05, 2021 7.790 7.813 7.737 7.745 681,561 -0.04(-0.48%)
Nov 04, 2021 7.835 7.843 7.760 7.783 526,206 -0.04(-0.48%)
Nov 03, 2021 7.828 7.843 7.768 7.820 266,674 +0.00(+0.00%)
Nov 02, 2021 7.805 7.843 7.783 7.820 432,530 +0.04(+0.48%)
Nov 01, 2021 7.783 7.790 7.783 7.783 389,361 +0.00(+0.00%)
Oct 29, 2021 7.775 7.798 7.752 7.783 436,427 +0.02(+0.19%)
Oct 28, 2021 7.730 7.775 7.715 7.768 495,980 +0.05(+0.68%)
Oct 27, 2021 7.835 7.843 7.715 7.715 403,091 -0.11(-1.35%)
Oct 26, 2021 7.813 7.820 315,788 +0.02(+0.29%)
Oct 25, 2021 7.820 7.851 7.779 7.798 417,973 -0.02(-0.29%)
Oct 22, 2021 7.768 7.820 7.752 7.820 516,379 +0.06(+0.78%)
Oct 21, 2021 7.783 7.825 7.760 7.760 457,246 -0.05(-0.58%)
Oct 20, 2021 7.768 7.813 7.752 7.805 283,791 +0.05(+0.68%)
Oct 19, 2021 7.768 7.775 7.715 7.752 358,241 +0.01(+0.10%)
Oct 18, 2021 7.700 7.737 7.677 7.745 603,633 +0.04(+0.49%)
Oct 15, 2021 7.654 7.707 7.620 7.707 433,833 +0.05(+0.69%)
Oct 14, 2021 7.639 7.654 7.624 7.654 419,495 +0.07(+0.89%)
Oct 13, 2021 7.587 7.590 7.512 7.587 381,848 +0.02(+0.30%)
Oct 12, 2021 7.602 7.602 7.534 7.564 365,885 +0.01(+0.10%)
Oct 11, 2021 7.564 7.639 7.543 7.557 488,564 +0.00(+0.00%)
Oct 08, 2021 7.534 7.564 7.519 7.557 343,006 +0.05(+0.60%)
Oct 07, 2021 7.504 7.564 7.489 7.512 596,950 +0.03(+0.40%)
Oct 06, 2021 7.429 7.489 7.361 7.482 617,491 -0.01(-0.10%)
Oct 05, 2021 7.429 7.497 7.414 7.489 569,878 +0.11(+1.42%)
Oct 04, 2021 7.459 7.489 7.361 7.384 591,791 -0.08(-1.01%)
Oct 01, 2021 7.376 7.474 7.296 7.459 591,942 +0.11(+1.43%)
Sep 30, 2021 7.512 7.512 7.354 7.354 780,596 -0.10(-1.31%)
Sep 29, 2021 7.384 7.459 7.384 7.451 516,169 +0.08(+1.02%)
Sep 28, 2021 7.429 7.459 7.361 7.376 722,439 -0.09(-1.21%)
Sep 27, 2021 7.504 7.512 7.444 7.466 719,844 -0.02(-0.30%)
Sep 24, 2021 7.497 7.527 7.474 7.489 414,519 -0.01(-0.10%)
Sep 23, 2021 7.474 7.519 7.444 7.497 508,312 +0.08(+1.01%)
Sep 22, 2021 7.406 7.451 7.369 7.421 1,083,017 +0.06(+0.82%)
Sep 21, 2021 7.354 7.414 7.343 7.361 440,241 +0.02(+0.31%)
Sep 20, 2021 7.384 7.391 7.241 7.339 839,288 -0.14(-1.91%)
Sep 17, 2021 7.512 7.527 7.466 7.482 337,689 -0.03(-0.40%)
Sep 16, 2021 7.549 7.571 7.512 7.512 361,071 -0.02(-0.30%)
Sep 15, 2021 7.497 7.542 7.474 7.534 462,138 +0.05(+0.60%)
Sep 14, 2021 7.587 7.587 7.482 7.489 462,737 -0.05(-0.70%)
Sep 13, 2021 7.571 7.594 7.527 7.542 369,099 +0.01(+0.20%)
Sep 10, 2021 7.579 7.604 7.512 7.527 321,082 -0.04(-0.49%)
Sep 09, 2021 7.571 7.609 7.542 7.564 383,461 +0.01(+0.10%)
Sep 08, 2021 7.601 7.616 7.534 7.556 487,155 -0.07(-0.88%)
Sep 07, 2021 7.609 7.624 7.594 7.624 333,134 +0.01(+0.10%)
Sep 03, 2021 7.646 7.661 7.601 7.616 331,589 -0.03(-0.39%)
Sep 02, 2021 7.631 7.646 7.616 7.646 267,869 +0.03(+0.39%)
Sep 01, 2021 7.639 7.639 7.594 7.616 378,664 +0.01(+0.10%)
Aug 31, 2021 7.609 7.639 7.556 7.609 603,634 +0.04(+0.49%)
Aug 30, 2021 7.624 7.624 7.564 7.571 644,988 -0.04(-0.59%)
Aug 27, 2021 7.609 7.631 7.586 7.616 315,114 +0.03(+0.39%)
Aug 26, 2021 7.654 7.661 7.571 7.586 300,475 -0.06(-0.78%)
Aug 25, 2021 7.639 7.668 7.631 7.646 283,228 +0.01(+0.10%)
Aug 24, 2021 7.616 7.654 7.601 7.639 298,288 +0.04(+0.49%)
Aug 23, 2021 7.579 7.616 7.564 7.601 561,684 +0.07(+0.89%)
Aug 20, 2021 7.564 7.564 7.512 7.534 437,093 -0.01(-0.20%)
Aug 19, 2021 7.519 7.571 7.489 7.549 553,773 -0.01(-0.10%)
Aug 18, 2021 7.586 7.620 7.556 7.556 316,106 -0.03(-0.39%)
Aug 17, 2021 7.631 7.631 7.562 7.586 514,150 -0.06(-0.78%)
Aug 16, 2021 7.661 7.661 7.586 7.646 506,197 +0.00(+0.00%)
Aug 13, 2021 7.698 7.698 7.631 7.646 346,199 -0.02(-0.29%)
Aug 12, 2021 7.654 7.676 7.639 7.668 405,143 +0.01(+0.10%)
Aug 11, 2021 7.631 7.683 7.631 7.661 646,756 +0.03(+0.39%)
Aug 10, 2021 7.616 7.631 7.596 7.631 296,273 +0.05(+0.69%)
Aug 09, 2021 7.579 7.594 7.564 7.579 316,380 +0.02(+0.29%)
Aug 06, 2021 7.542 7.572 7.535 7.557 294,311 +0.04(+0.59%)
Aug 05, 2021 7.483 7.512 7.460 7.512 460,271 +0.04(+0.60%)
Aug 04, 2021 7.594 7.624 7.446 7.468 1,340,023 -0.13(-1.76%)
Aug 03, 2021 7.594 7.609 7.550 7.602 449,891 +0.01(+0.20%)
Aug 02, 2021 7.602 7.654 7.587 7.587 413,198 -0.01(-0.10%)
Jul 30, 2021 7.587 7.628 7.572 7.594 541,307 +0.01(+0.10%)
Jul 29, 2021 7.512 7.594 7.512 7.587 375,174 +0.08(+1.09%)
Jul 28, 2021 7.483 7.531 7.475 7.505 393,368 +0.04(+0.60%)
Jul 27, 2021 7.483 7.490 7.431 7.460 373,130 -0.02(-0.30%)
Jul 26, 2021 7.483 7.520 7.468 7.483 455,854 +0.01(+0.10%)
Jul 23, 2021 7.498 7.520 7.446 7.475 458,615 +0.02(+0.30%)
Jul 22, 2021 7.490 7.490 7.446 7.453 363,921 -0.03(-0.40%)
Jul 21, 2021 7.453 7.527 7.453 7.483 460,252 +0.07(+0.90%)
Jul 20, 2021 7.282 7.431 7.282 7.416 446,874 +0.15(+2.05%)
Jul 19, 2021 7.356 7.371 7.230 7.267 1,025,856 -0.15(-2.00%)
Jul 16, 2021 7.512 7.527 7.408 7.416 1,687,809 -0.05(-0.70%)
Jul 15, 2021 7.557 7.557 7.468 7.468 572,059 -0.07(-0.89%)
Jul 14, 2021 7.579 7.579 7.512 7.535 600,242 +0.01(+0.20%)
Jul 13, 2021 7.542 7.572 7.512 7.520 764,546 +0.00(+0.00%)
Jul 12, 2021 7.416 7.579 7.416 7.520 839,576 +0.15(+2.01%)
Jul 09, 2021 7.357 7.409 7.336 7.372 534,326 +0.07(+1.01%)
Jul 08, 2021 7.431 7.431 7.298 7.298 855,296 -0.18(-2.37%)
Jul 07, 2021 7.424 7.476 7.394 7.476 494,314 +0.05(+0.70%)
Jul 06, 2021 7.505 7.512 7.416 7.424 719,875 -0.09(-1.18%)
Jul 02, 2021 7.572 7.572 7.512 7.512 351,547 -0.03(-0.39%)
Jul 01, 2021 7.527 7.572 7.518 7.542 504,781 +0.05(+0.69%)
Jun 30, 2021 7.572 7.579 7.483 7.490 1,158,493 -0.06(-0.78%)
Jun 29, 2021 7.549 7.549 7.490 7.549 579,693 +0.01(+0.10%)
Jun 28, 2021 7.505 7.549 7.490 7.542 519,487 +0.04(+0.59%)
Jun 25, 2021 7.505 7.505 7.468 7.498 377,634 +0.03(+0.40%)
Jun 24, 2021 7.453 7.505 7.409 7.468 517,610 +0.06(+0.80%)
Jun 23, 2021 7.446 7.446 7.383 7.409 452,701 +0.01(+0.20%)
Jun 22, 2021 7.365 7.416 7.357 7.394 599,789 +0.04(+0.60%)
Jun 21, 2021 7.305 7.372 7.305 7.350 805,637 +0.07(+1.02%)
Jun 18, 2021 7.365 7.372 7.276 7.276 959,863 -0.13(-1.80%)
Jun 17, 2021 7.697 7.697 7.394 7.409 1,392,875 -0.24(-3.09%)
Jun 16, 2021 7.653 7.712 7.615 7.646 473,670 -0.02(-0.29%)
Jun 15, 2021 7.830 7.830 7.631 7.668 1,355,674 -0.13(-1.61%)
Jun 14, 2021 7.890 7.901 7.786 7.793 589,096 -0.06(-0.75%)
Jun 11, 2021 7.823 7.853 7.794 7.853 397,444 +0.07(+0.95%)
Jun 10, 2021 7.823 7.838 7.772 7.779 395,233 +0.00(+0.00%)
Jun 09, 2021 7.772 7.845 7.742 7.779 764,799 +0.04(+0.57%)
Jun 08, 2021 7.713 7.764 7.661 7.735 793,680 +0.02(+0.29%)
Jun 07, 2021 7.720 7.742 7.669 7.713 679,063 +0.01(+0.19%)
Jun 04, 2021 7.669 7.713 7.654 7.698 512,714 +0.07(+0.87%)
Jun 03, 2021 7.595 7.654 7.580 7.632 865,483 +0.01(+0.19%)
Jun 02, 2021 7.639 7.683 7.617 7.617 716,155 -0.04(-0.48%)
Jun 01, 2021 7.639 7.676 7.624 7.654 594,839 +0.04(+0.58%)
May 28, 2021 7.624 7.632 7.573 7.610 617,736 +0.04(+0.58%)
May 27, 2021 7.558 7.610 7.543 7.566 685,894 +0.04(+0.59%)
May 26, 2021 7.573 7.580 7.521 7.521 451,214 -0.03(-0.39%)
May 25, 2021 7.610 7.610 7.536 7.551 354,512 -0.03(-0.39%)
May 24, 2021 7.543 7.580 7.538 7.580 419,649 +0.07(+0.88%)
May 21, 2021 7.499 7.543 7.477 7.514 501,581 +0.04(+0.49%)
May 20, 2021 7.433 7.507 7.433 7.477 476,680 +0.04(+0.59%)
May 19, 2021 7.404 7.433 7.360 7.433 682,308 -0.01(-0.20%)
May 18, 2021 7.455 7.477 7.440 7.448 534,700 +0.01(+0.10%)
May 17, 2021 7.411 7.440 7.374 7.440 609,355 +0.04(+0.50%)
May 14, 2021 7.345 7.404 7.337 7.404 542,982 +0.09(+1.21%)
May 13, 2021 7.249 7.345 7.234 7.315 701,163 +0.09(+1.22%)
May 12, 2021 7.337 7.359 7.220 7.227 828,084 -0.14(-1.89%)
May 11, 2021 7.381 7.403 7.301 7.366 871,527 -0.04(-0.49%)
May 10, 2021 7.469 7.513 7.388 7.403 1,154,029 -0.04(-0.49%)
May 07, 2021 7.395 7.439 7.381 7.439 437,658 +0.05(+0.69%)
May 06, 2021 7.337 7.388 7.293 7.388 583,610 +0.07(+1.00%)
May 05, 2021 7.330 7.330 7.300 7.315 393,874 +0.00(+0.00%)
May 04, 2021 7.315 7.315 7.249 7.315 549,052 -0.01(-0.10%)
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.