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 30, 2019 5.405 5.424 5.368 5.418 708,858 +0.04(+0.69%)
Apr 29, 2019 5.344 5.387 5.344 5.381 736,839 +0.05(+0.92%)
Apr 26, 2019 5.344 5.358 5.325 5.331 948,657 -0.02(-0.35%)
Apr 25, 2019 5.362 5.375 5.344 5.350 651,429 -0.02(-0.46%)
Apr 24, 2019 5.381 5.430 5.362 5.375 828,945 +0.00(+0.00%)
Apr 23, 2019 5.362 5.381 5.356 5.375 630,544 +0.02(+0.35%)
Apr 22, 2019 5.338 5.381 5.338 5.356 348,418 +0.00(+0.00%)
Apr 18, 2019 5.381 5.387 5.356 5.356 459,483 -0.01(-0.23%)
Apr 17, 2019 5.368 5.375 5.354 5.368 393,472 +0.00(+0.00%)
Apr 16, 2019 5.375 5.381 5.350 5.368 646,136 +0.00(+0.00%)
Apr 15, 2019 5.368 5.381 5.344 5.368 526,374 +0.00(+0.00%)
Apr 12, 2019 5.393 5.405 5.338 5.368 638,928 +0.00(+0.08%)
Apr 11, 2019 5.364 5.383 5.352 5.364 571,144 +0.00(+0.00%)
Apr 10, 2019 5.352 5.364 5.340 5.364 542,828 +0.02(+0.46%)
Apr 09, 2019 5.370 5.370 5.340 5.340 435,554 -0.04(-0.80%)
Apr 08, 2019 5.334 5.383 5.311 5.383 805,705 +0.06(+1.04%)
Apr 05, 2019 5.327 5.334 5.303 5.327 468,962 +0.01(+0.23%)
Apr 04, 2019 5.297 5.321 5.291 5.315 503,939 +0.01(+0.12%)
Apr 03, 2019 5.309 5.321 5.272 5.309 573,915 +0.01(+0.23%)
Apr 02, 2019 5.297 5.309 5.272 5.297 620,887 +0.01(+0.12%)
Apr 01, 2019 5.266 5.303 5.248 5.291 756,078 +0.05(+0.94%)
Mar 29, 2019 5.248 5.248 5.211 5.242 736,638 +0.02(+0.47%)
Mar 28, 2019 5.199 5.217 5.180 5.217 391,710 +0.02(+0.47%)
Mar 27, 2019 5.186 5.199 5.162 5.193 672,756 +0.01(+0.24%)
Mar 26, 2019 5.205 5.206 5.156 5.180 717,692 +0.02(+0.36%)
Mar 25, 2019 5.174 5.211 5.144 5.162 677,009 -0.03(-0.59%)
Mar 22, 2019 5.266 5.285 5.186 5.193 859,955 -0.12(-2.19%)
Mar 21, 2019 5.254 5.321 5.244 5.309 871,572 +0.04(+0.82%)
Mar 20, 2019 5.278 5.285 5.248 5.266 752,139 -0.01(-0.23%)
Mar 19, 2019 5.291 5.303 5.261 5.278 604,426 +0.00(+0.00%)
Mar 18, 2019 5.254 5.285 5.248 5.278 668,621 +0.02(+0.47%)
Mar 15, 2019 5.254 5.278 5.248 5.254 537,308 +0.01(+0.12%)
Mar 14, 2019 5.242 5.260 5.217 5.248 466,533 +0.02(+0.31%)
Mar 13, 2019 5.201 5.231 5.177 5.231 752,404 +0.03(+0.59%)
Mar 12, 2019 5.183 5.214 5.170 5.201 666,099 +0.02(+0.47%)
Mar 11, 2019 5.152 5.195 5.152 5.177 612,737 +0.06(+1.19%)
Mar 08, 2019 5.134 5.152 5.109 5.116 972,908 -0.04(-0.71%)
Mar 07, 2019 5.207 5.213 5.128 5.152 820,938 -0.06(-1.17%)
Mar 06, 2019 5.237 5.256 5.201 5.213 579,134 -0.03(-0.58%)
Mar 05, 2019 5.274 5.280 5.231 5.244 678,467 -0.02(-0.46%)
Mar 04, 2019 5.317 5.323 5.256 5.268 649,171 -0.04(-0.80%)
Mar 01, 2019 5.317 5.317 5.262 5.311 543,365 +0.02(+0.35%)
Feb 28, 2019 5.286 5.317 5.281 5.292 691,850 +0.01(+0.12%)
Feb 27, 2019 5.274 5.298 5.262 5.286 613,942 -0.01(-0.23%)
Feb 26, 2019 5.280 5.305 5.274 5.298 800,877 +0.01(+0.12%)
Feb 25, 2019 5.274 5.311 5.268 5.292 755,888 +0.05(+0.93%)
Feb 22, 2019 5.280 5.280 5.213 5.244 957,491 -0.02(-0.35%)
Feb 21, 2019 5.250 5.262 5.225 5.262 480,298 +0.01(+0.12%)
Feb 20, 2019 5.244 5.268 5.213 5.256 785,918 +0.02(+0.47%)
Feb 19, 2019 5.250 5.274 5.225 5.231 871,863 -0.01(-0.23%)
Feb 15, 2019 5.207 5.256 5.207 5.244 531,884 +0.04(+0.82%)
Feb 14, 2019 5.201 5.219 5.189 5.201 376,900 -0.01(-0.27%)
Feb 13, 2019 5.239 5.258 5.215 5.215 818,883 -0.01(-0.12%)
Feb 12, 2019 5.191 5.233 5.191 5.221 543,616 +0.05(+1.06%)
Feb 11, 2019 5.167 5.185 5.154 5.167 819,895 +0.01(+0.24%)
Feb 08, 2019 5.154 5.173 5.124 5.154 519,617 -0.02(-0.35%)
Feb 07, 2019 5.209 5.209 5.142 5.173 705,129 -0.04(-0.81%)
Feb 06, 2019 5.203 5.221 5.179 5.215 730,825 +0.01(+0.23%)
Feb 05, 2019 5.179 5.203 5.167 5.203 800,728 +0.04(+0.70%)
Feb 04, 2019 5.161 5.185 5.142 5.167 1,321,766 +0.02(+0.35%)
Feb 01, 2019 5.154 5.173 5.136 5.148 435,680 +0.01(+0.12%)
Jan 31, 2019 5.136 5.173 5.118 5.142 1,241,003 +0.04(+0.83%)
Jan 30, 2019 5.039 5.124 5.039 5.100 935,037 +0.07(+1.45%)
Jan 29, 2019 5.021 5.039 4.985 5.027 1,024,330 +0.01(+0.24%)
Jan 28, 2019 5.003 5.015 4.966 5.015 816,836 +0.00(+0.00%)
Jan 25, 2019 4.997 5.015 4.997 5.015 543,858 +0.04(+0.85%)
Jan 24, 2019 5.021 5.027 4.966 4.973 1,043,825 -0.03(-0.61%)
Jan 23, 2019 5.051 5.057 4.973 5.003 1,325,288 -0.03(-0.60%)
Jan 22, 2019 5.070 5.070 5.009 5.033 782,765 -0.04(-0.84%)
Jan 18, 2019 5.051 5.094 5.051 5.076 706,455 +0.04(+0.72%)
Jan 17, 2019 5.003 5.064 5.003 5.039 593,933 +0.02(+0.48%)
Jan 16, 2019 5.009 5.033 5.009 5.015 717,053 +0.01(+0.24%)
Jan 15, 2019 4.985 5.027 4.960 5.003 629,879 +0.03(+0.61%)
Jan 14, 2019 5.003 5.003 4.954 4.973 947,712 -0.04(-0.89%)
Jan 11, 2019 4.975 5.017 4.921 5.017 1,909,440 +0.04(+0.73%)
Jan 10, 2019 4.914 4.981 4.890 4.981 747,220 +0.06(+1.23%)
Jan 09, 2019 4.939 4.945 4.896 4.921 870,604 +0.02(+0.37%)
Jan 08, 2019 4.914 4.945 4.848 4.902 944,781 +0.04(+0.74%)
Jan 07, 2019 4.812 4.875 4.788 4.866 854,808 +0.10(+2.15%)
Jan 04, 2019 4.709 4.776 4.697 4.764 1,848,081 +0.07(+1.41%)
Jan 03, 2019 4.752 4.758 4.667 4.697 855,921 -0.06(-1.27%)
Jan 02, 2019 4.655 4.758 4.631 4.758 765,054 +0.07(+1.54%)
Dec 31, 2018 4.643 4.685 4.625 4.685 1,705,627 +0.08(+1.70%)
Dec 28, 2018 4.565 4.649 4.565 4.607 1,731,498 +0.04(+0.79%)
Dec 27, 2018 4.553 4.571 4.474 4.571 1,663,704 -0.01(-0.13%)
Dec 26, 2018 4.408 4.583 4.384 4.577 1,484,068 +0.18(+4.12%)
Dec 24, 2018 4.432 4.438 4.360 4.396 1,029,346 -0.05(-1.22%)
Dec 21, 2018 4.504 4.559 4.432 4.450 2,608,441 -0.07(-1.60%)
Dec 20, 2018 4.649 4.673 4.444 4.523 3,607,672 -0.13(-2.72%)
Dec 19, 2018 4.655 4.746 4.634 4.649 1,390,809 -0.02(-0.39%)
Dec 18, 2018 4.679 4.734 4.643 4.667 1,633,968 +0.02(+0.39%)
Dec 17, 2018 4.752 4.770 4.649 4.649 1,369,437 -0.12(-2.53%)
Dec 14, 2018 4.854 4.872 4.685 4.770 1,254,718 -0.10(-2.14%)
Dec 13, 2018 4.886 4.898 4.862 4.874 852,441 -0.03(-0.61%)
Dec 12, 2018 4.862 4.928 4.862 4.904 839,456 +0.07(+1.49%)
Dec 11, 2018 4.946 4.964 4.832 4.832 1,770,987 -0.07(-1.35%)
Dec 10, 2018 4.952 4.958 4.838 4.898 1,393,218 -0.08(-1.57%)
Dec 07, 2018 5.024 5.066 4.952 4.976 650,331 -0.05(-1.07%)
Dec 06, 2018 5.066 5.084 4.952 5.030 1,293,086 -0.08(-1.64%)
Dec 04, 2018 5.204 5.252 5.102 5.114 689,695 -0.11(-2.18%)
Dec 03, 2018 5.258 5.282 5.216 5.228 555,357 +0.02(+0.46%)
Nov 30, 2018 5.156 5.210 5.144 5.204 776,095 +0.06(+1.17%)
Nov 29, 2018 5.132 5.186 5.120 5.144 555,654 -0.01(-0.23%)
Nov 28, 2018 5.072 5.156 5.066 5.156 886,898 +0.09(+1.78%)
Nov 27, 2018 5.042 5.066 5.036 5.066 494,290 +0.01(+0.24%)
Nov 26, 2018 5.036 5.054 5.024 5.054 836,319 +0.07(+1.32%)
Nov 23, 2018 4.970 4.988 4.946 4.988 204,656 +0.00(+0.00%)
Nov 21, 2018 4.988 4.988 4.988 0 +0.04(+0.85%)
Nov 20, 2018 5.006 5.012 4.946 4.946 918,982 -0.08(-1.67%)
Nov 19, 2018 5.066 5.096 5.018 5.030 654,089 -0.04(-0.83%)
Nov 16, 2018 5.066 5.102 5.066 5.072 628,815 -0.02(-0.35%)
Nov 15, 2018 5.042 5.120 5.027 5.090 882,973 +0.01(+0.12%)
Nov 14, 2018 5.156 5.182 5.078 5.084 761,083 -0.06(-1.20%)
Nov 13, 2018 5.188 5.201 5.128 5.146 671,785 -0.04(-0.69%)
Nov 12, 2018 5.230 5.230 5.170 5.182 299,120 -0.05(-1.03%)
Nov 09, 2018 5.289 5.289 5.224 5.235 680,534 -0.07(-1.24%)
Nov 08, 2018 5.271 5.301 5.259 5.301 573,916 +0.04(+0.79%)
Nov 07, 2018 5.206 5.265 5.204 5.259 926,332 +0.08(+1.50%)
Nov 06, 2018 5.146 5.188 5.146 5.182 546,613 +0.04(+0.81%)
Nov 05, 2018 5.086 5.146 5.086 5.140 480,900 +0.04(+0.70%)
Nov 02, 2018 5.110 5.146 5.051 5.104 773,106 -0.01(-0.12%)
Nov 01, 2018 5.063 5.110 5.057 5.110 678,737 +0.05(+1.06%)
Oct 31, 2018 5.051 5.074 5.027 5.057 1,020,061 +0.06(+1.19%)
Oct 30, 2018 4.943 5.009 4.943 4.997 905,525 +0.05(+1.09%)
Oct 29, 2018 5.027 5.074 4.919 4.943 891,644 -0.05(-0.96%)
Oct 26, 2018 5.063 5.063 4.955 4.991 1,207,790 -0.11(-2.11%)
Oct 25, 2018 5.069 5.128 5.051 5.098 1,171,274 +0.04(+0.71%)
Oct 24, 2018 5.230 5.247 5.057 5.063 977,748 -0.16(-3.08%)
Oct 23, 2018 5.265 5.265 5.134 5.224 900,174 -0.09(-1.68%)
Oct 22, 2018 5.379 5.380 5.289 5.313 635,146 -0.07(-1.22%)
Oct 19, 2018 5.337 5.385 5.337 5.379 437,199 +0.04(+0.67%)
Oct 18, 2018 5.367 5.373 5.295 5.343 667,836 -0.03(-0.55%)
Oct 17, 2018 5.367 5.385 5.343 5.373 644,042 +0.01(+0.22%)
Oct 16, 2018 5.331 5.379 5.331 5.361 783,698 +0.07(+1.24%)
Oct 15, 2018 5.325 5.337 5.253 5.295 996,473 -0.03(-0.56%)
Oct 12, 2018 5.307 5.361 5.301 5.325 690,932 +0.06(+1.21%)
Oct 11, 2018 5.368 5.392 5.226 5.261 1,133,982 -0.12(-2.31%)
Oct 10, 2018 5.493 5.528 5.386 5.386 935,313 -0.11(-1.94%)
Oct 09, 2018 5.522 5.528 5.487 5.493 473,649 -0.03(-0.54%)
Oct 08, 2018 5.504 5.528 5.469 5.522 513,098 +0.02(+0.43%)
Oct 05, 2018 5.534 5.552 5.499 5.499 764,722 -0.05(-0.96%)
Oct 04, 2018 5.635 5.671 5.552 5.552 724,048 -0.08(-1.47%)
Oct 03, 2018 5.659 5.682 5.635 5.635 518,809 -0.03(-0.52%)
Oct 02, 2018 5.647 5.671 5.629 5.665 450,161 +0.04(+0.63%)
Oct 01, 2018 5.629 5.682 5.629 5.629 513,808 +0.00(+0.00%)
Sep 28, 2018 5.617 5.641 5.605 5.629 638,785 +0.01(+0.21%)
Sep 27, 2018 5.611 5.623 5.599 5.617 580,976 +0.02(+0.42%)
Sep 26, 2018 5.617 5.629 5.588 5.593 1,023,645 -0.01(-0.21%)
Sep 25, 2018 5.641 5.641 5.599 5.605 364,684 -0.02(-0.42%)
Sep 24, 2018 5.635 5.647 5.593 5.629 569,751 -0.04(-0.63%)
Sep 21, 2018 5.677 5.682 5.647 5.665 437,995 -0.01(-0.10%)
Sep 20, 2018 5.623 5.671 5.615 5.671 589,294 +0.05(+0.84%)
Sep 19, 2018 5.593 5.629 5.587 5.623 677,170 +0.04(+0.64%)
Sep 18, 2018 5.558 5.617 5.558 5.588 605,078 +0.03(+0.53%)
Sep 17, 2018 5.582 5.592 5.546 5.558 584,936 -0.03(-0.53%)
Sep 14, 2018 5.570 5.599 5.558 5.588 593,772 +0.02(+0.32%)
Sep 13, 2018 5.593 5.605 5.570 5.570 421,777 +0.00(+0.07%)
Sep 12, 2018 5.589 5.607 5.560 5.566 451,066 -0.01(-0.21%)
Sep 11, 2018 5.566 5.601 5.560 5.578 451,649 +0.00(+0.00%)
Sep 10, 2018 5.578 5.589 5.566 5.578 375,486 +0.01(+0.21%)
Sep 07, 2018 5.583 5.595 5.548 5.566 551,151 -0.03(-0.53%)
Sep 06, 2018 5.589 5.601 5.554 5.595 956,465 +0.01(+0.11%)
Sep 05, 2018 5.595 5.601 5.579 5.589 350,344 -0.01(-0.11%)
Sep 04, 2018 5.589 5.607 5.560 5.595 702,156 +0.01(+0.11%)
Aug 31, 2018 5.589 5.589 5.589 0 -0.03(-0.53%)
Aug 30, 2018 5.619 5.625 5.583 5.619 605,539 -0.02(-0.31%)
Aug 29, 2018 5.595 5.642 5.595 5.637 528,443 +0.05(+0.95%)
Aug 28, 2018 5.589 5.637 5.578 5.583 689,768 +0.02(+0.32%)
Aug 27, 2018 5.613 5.637 5.566 5.566 717,339 -0.04(-0.63%)
Aug 24, 2018 5.595 5.613 5.583 5.601 305,818 +0.01(+0.21%)
Aug 23, 2018 5.595 5.595 5.578 5.589 236,041 +0.00(+0.00%)
Aug 22, 2018 5.578 5.595 5.572 5.589 317,948 +0.02(+0.32%)
Aug 21, 2018 5.589 5.607 5.572 5.572 511,320 -0.01(-0.11%)
Aug 20, 2018 5.583 5.601 5.554 5.578 539,810 +0.01(+0.11%)
Aug 17, 2018 5.548 5.595 5.548 5.572 508,963 +0.02(+0.32%)
Aug 16, 2018 5.513 5.560 5.510 5.554 501,990 +0.04(+0.75%)
Aug 15, 2018 5.501 5.519 5.477 5.513 499,208 -0.01(-0.11%)
Aug 14, 2018 5.513 5.530 5.501 5.519 462,155 +0.00(+0.07%)
Aug 13, 2018 5.491 5.520 5.491 5.515 479,298 +0.01(+0.21%)
Aug 10, 2018 5.497 5.520 5.479 5.503 444,930 -0.01(-0.21%)
Aug 09, 2018 5.520 5.550 5.515 5.515 580,685 +0.01(+0.21%)
Aug 08, 2018 5.532 5.532 5.503 5.503 378,818 -0.02(-0.32%)
Aug 07, 2018 5.509 5.532 5.503 5.520 620,957 +0.02(+0.43%)
Aug 06, 2018 5.462 5.503 5.450 5.497 530,595 +0.04(+0.75%)
Aug 03, 2018 5.491 5.497 5.444 5.456 1,107,302 -0.04(-0.75%)
Aug 02, 2018 5.491 5.497 5.468 5.497 400,612 -0.01(-0.21%)
Aug 01, 2018 5.503 5.514 5.485 5.509 524,101 +0.01(+0.11%)
Jul 31, 2018 5.479 5.506 5.468 5.503 657,895 +0.04(+0.75%)
Jul 30, 2018 5.468 5.473 5.444 5.462 541,386 +0.01(+0.22%)
Jul 27, 2018 5.444 5.465 5.432 5.450 468,087 +0.01(+0.22%)
Jul 26, 2018 5.438 5.450 5.415 5.438 1,224,635 -0.01(-0.22%)
Jul 25, 2018 5.462 5.462 5.421 5.450 713,112 -0.01(-0.21%)
Jul 24, 2018 5.462 5.479 5.444 5.462 572,343 +0.02(+0.43%)
Jul 23, 2018 5.426 5.438 5.409 5.438 539,547 +0.01(+0.22%)
Jul 20, 2018 5.403 5.432 5.397 5.426 427,681 +0.02(+0.33%)
Jul 19, 2018 5.397 5.421 5.397 5.409 642,064 +0.01(+0.22%)
Jul 18, 2018 5.409 5.421 5.391 5.397 547,558 -0.02(-0.33%)
Jul 17, 2018 5.362 5.415 5.362 5.415 463,641 +0.05(+0.99%)
Jul 16, 2018 5.362 5.374 5.350 5.362 347,845 -0.01(-0.11%)
Jul 13, 2018 5.356 5.374 5.356 5.368 430,439 +0.01(+0.18%)
Jul 12, 2018 5.329 5.364 5.323 5.358 1,343,146 +0.04(+0.66%)
Jul 11, 2018 5.305 5.335 5.305 5.323 501,356 +0.01(+0.11%)
Jul 10, 2018 5.311 5.329 5.295 5.317 839,736 +0.02(+0.44%)
Jul 09, 2018 5.317 5.317 5.294 5.294 1,469,350 +0.00(+0.00%)
Jul 06, 2018 5.300 5.317 5.294 5.294 826,698 -0.01(-0.11%)
Jul 05, 2018 5.340 5.370 5.300 5.300 780,394 -0.04(-0.77%)
Jul 03, 2018 5.340 5.340 5.340 0 +0.00(+0.00%)
Jul 02, 2018 5.305 5.346 5.300 5.340 437,463 -0.02(-0.44%)
Jun 29, 2018 5.381 5.352 5.364 827,944 +0.04(+0.66%)
Jun 28, 2018 5.270 5.340 5.264 5.329 1,137,611 +0.06(+1.11%)
Jun 27, 2018 5.300 5.340 5.270 5.270 526,458 -0.02(-0.44%)
Jun 26, 2018 5.288 5.323 5.282 5.294 400,518 +0.01(+0.11%)
Jun 25, 2018 5.335 5.335 5.276 5.288 712,290 -0.04(-0.77%)
Jun 22, 2018 5.311 5.364 5.311 5.329 545,382 +0.03(+0.55%)
Jun 21, 2018 5.340 5.346 5.294 5.300 538,959 -0.05(-0.98%)
Jun 20, 2018 5.352 5.364 5.335 5.352 318,292 +0.02(+0.44%)
Jun 19, 2018 5.311 5.334 5.300 5.329 558,302 +0.00(+0.00%)
Jun 18, 2018 5.352 5.364 5.323 5.329 677,863 -0.06(-1.08%)
Jun 15, 2018 5.387 5.352 5.387 535,022 +0.00(+0.00%)
Jun 14, 2018 5.422 5.428 5.381 5.387 501,330 -0.02(-0.36%)
Jun 13, 2018 5.412 5.430 5.401 5.407 737,453 +0.01(+0.11%)
Jun 12, 2018 5.407 5.418 5.395 5.401 698,085 +0.00(+0.00%)
Jun 11, 2018 5.383 5.407 5.378 5.401 704,006 +0.02(+0.43%)
Jun 08, 2018 5.366 5.378 5.360 5.378 458,933 +0.00(+0.00%)
Jun 07, 2018 5.372 5.386 5.360 5.378 631,685 +0.01(+0.22%)
Jun 06, 2018 5.366 5.366 596,053 +0.03(+0.54%)
Jun 05, 2018 5.331 5.337 5.308 5.337 472,937 +0.02(+0.33%)
Jun 04, 2018 5.348 5.348 5.314 5.319 467,059 -0.01(-0.22%)
Jun 01, 2018 5.348 5.354 5.308 5.331 957,691 +0.01(+0.11%)
May 31, 2018 5.319 5.337 5.308 5.325 795,216 +0.01(+0.11%)
May 30, 2018 5.308 5.360 5.296 5.319 1,177,481 +0.03(+0.66%)
May 29, 2018 5.319 5.324 5.261 5.285 642,104 -0.05(-0.87%)
May 25, 2018 5.331 5.331 5.331 0 -0.02(-0.33%)
May 24, 2018 5.354 5.366 5.337 5.348 566,896 -0.01(-0.11%)
May 23, 2018 5.360 5.383 5.348 5.354 631,445 -0.02(-0.32%)
May 22, 2018 5.372 5.387 5.366 5.372 598,283 +0.02(+0.43%)
May 21, 2018 5.319 5.354 5.319 5.348 710,814 +0.06(+1.21%)
May 18, 2018 5.314 5.325 5.279 5.285 1,282,358 -0.03(-0.55%)
May 17, 2018 5.372 5.380 5.302 5.314 874,756 -0.06(-1.08%)
May 16, 2018 5.360 5.378 5.360 5.372 478,431 +0.01(+0.22%)
May 15, 2018 5.325 5.360 5.314 5.360 1,464,451 +0.01(+0.11%)
May 14, 2018 5.308 5.369 5.308 5.354 820,196 +0.07(+1.39%)
May 11, 2018 5.310 5.333 5.263 5.281 973,794 -0.01(-0.22%)
May 10, 2018 5.234 5.304 5.234 5.292 905,661 +0.06(+1.22%)
May 09, 2018 5.200 5.234 5.188 5.229 637,708 +0.03(+0.67%)
May 08, 2018 5.194 5.205 5.161 5.194 704,786 +0.01(+0.22%)
May 07, 2018 5.188 5.200 5.171 5.182 995,873 +0.00(+0.00%)
May 04, 2018 5.119 5.194 5.084 5.182 1,799,516 +0.08(+1.47%)
May 03, 2018 5.101 5.107 5.032 5.107 710,212 +0.01(+0.11%)
May 02, 2018 5.136 5.148 5.101 5.101 586,280 -0.05(-1.01%)
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.