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, 2020 4.969 4.969 4.874 4.908 1,201,323 -0.03(-0.69%)
Apr 29, 2020 4.888 4.969 4.861 4.942 922,761 +0.15(+3.12%)
Apr 28, 2020 4.793 4.901 4.786 4.793 1,162,461 +0.03(+0.71%)
Apr 27, 2020 4.738 4.833 4.725 4.759 1,623,206 +0.03(+0.72%)
Apr 24, 2020 4.664 4.738 4.657 4.725 1,512,245 +0.12(+2.50%)
Apr 23, 2020 4.691 4.704 4.596 4.609 1,071,144 -0.03(-0.59%)
Apr 22, 2020 4.637 4.691 4.609 4.637 1,120,860 +0.03(+0.74%)
Apr 21, 2020 4.623 4.633 4.542 4.603 719,490 -0.08(-1.74%)
Apr 20, 2020 4.684 4.766 4.657 4.684 895,648 -0.04(-0.86%)
Apr 17, 2020 4.786 4.786 4.671 4.725 997,999 +0.09(+1.90%)
Apr 16, 2020 4.698 4.711 4.603 4.637 895,349 -0.07(-1.44%)
Apr 15, 2020 4.704 4.732 4.650 4.704 833,001 -0.11(-2.26%)
Apr 14, 2020 4.827 4.874 4.752 4.813 1,087,250 +0.06(+1.29%)
Apr 13, 2020 4.739 4.752 4.627 4.752 1,567,507 -0.03(-0.56%)
Apr 09, 2020 4.853 4.988 4.725 4.779 1,369,199 +0.05(+1.14%)
Apr 08, 2020 4.577 4.765 4.536 4.725 1,232,396 +0.18(+4.01%)
Apr 07, 2020 4.637 4.759 4.536 4.543 1,462,258 +0.14(+3.22%)
Apr 06, 2020 4.206 4.415 4.196 4.402 1,899,832 +0.26(+6.18%)
Apr 03, 2020 4.226 4.240 4.051 4.145 1,226,923 -0.07(-1.60%)
Apr 02, 2020 4.132 4.260 4.078 4.213 1,171,750 +0.07(+1.63%)
Apr 01, 2020 4.193 4.297 4.118 4.145 1,885,603 -0.26(-5.82%)
Mar 31, 2020 4.496 4.557 4.391 4.402 1,682,428 -0.03(-0.61%)
Mar 30, 2020 4.435 4.476 4.253 4.428 1,666,933 +0.03(+0.61%)
Mar 27, 2020 4.233 4.449 4.199 4.402 1,870,650 +0.03(+0.77%)
Mar 26, 2020 4.132 4.408 4.112 4.368 2,089,722 +0.32(+8.00%)
Mar 25, 2020 3.788 4.213 3.788 4.044 2,015,748 +0.28(+7.33%)
Mar 24, 2020 3.640 3.869 3.626 3.768 2,510,283 +0.32(+9.18%)
Mar 23, 2020 3.559 3.640 3.330 3.451 2,961,482 -0.26(-6.91%)
Mar 20, 2020 3.829 3.984 3.606 3.707 2,714,216 -0.07(-1.79%)
Mar 19, 2020 3.323 3.815 3.134 3.775 2,961,485 +0.37(+10.89%)
Mar 18, 2020 3.788 3.876 3.208 3.404 2,605,198 -0.65(-15.97%)
Mar 17, 2020 3.990 4.098 3.788 4.051 3,061,870 +0.03(+0.84%)
Mar 16, 2020 3.849 4.098 3.788 4.017 2,464,900 -0.32(-7.45%)
Mar 13, 2020 4.246 4.395 4.130 4.341 3,390,730 +0.22(+5.40%)
Mar 12, 2020 4.506 4.573 4.112 4.118 2,529,872 -0.72(-14.92%)
Mar 11, 2020 5.128 5.175 4.787 4.840 1,786,542 -0.39(-7.42%)
Mar 10, 2020 5.322 5.335 5.048 5.228 1,493,513 +0.02(+0.39%)
Mar 09, 2020 5.302 5.322 5.181 5.208 1,225,883 -0.37(-6.71%)
Mar 06, 2020 5.549 5.596 5.498 5.583 870,212 -0.11(-2.00%)
Mar 05, 2020 5.750 5.790 5.653 5.696 769,426 -0.17(-2.96%)
Mar 04, 2020 5.750 5.890 5.703 5.870 832,732 +0.20(+3.54%)
Mar 03, 2020 5.763 5.857 5.616 5.669 970,068 -0.09(-1.51%)
Mar 02, 2020 5.516 5.756 5.489 5.756 1,559,684 +0.24(+4.36%)
Feb 28, 2020 5.542 5.549 5.268 5.516 2,841,278 -0.14(-2.48%)
Feb 27, 2020 5.850 5.850 5.649 5.656 2,430,948 -0.27(-4.62%)
Feb 26, 2020 5.950 6.037 5.921 5.930 871,703 -0.01(-0.11%)
Feb 25, 2020 6.191 6.204 5.919 5.937 1,443,160 -0.24(-3.90%)
Feb 24, 2020 6.164 6.232 6.117 6.178 1,445,243 -0.13(-2.01%)
Feb 21, 2020 6.338 6.338 6.265 6.305 1,231,878 -0.04(-0.63%)
Feb 20, 2020 6.371 6.392 6.325 6.345 741,500 -0.03(-0.42%)
Feb 19, 2020 6.405 6.405 6.365 6.371 481,560 -0.01(-0.21%)
Feb 18, 2020 6.418 6.418 6.365 6.385 424,918 -0.04(-0.62%)
Feb 14, 2020 6.392 6.425 6.375 6.425 491,644 +0.03(+0.52%)
Feb 13, 2020 6.405 6.443 6.385 6.392 921,463 -0.04(-0.62%)
Feb 12, 2020 6.438 6.458 6.405 6.432 697,436 +0.02(+0.31%)
Feb 11, 2020 6.398 6.418 6.385 6.412 505,638 +0.03(+0.52%)
Feb 10, 2020 6.385 6.418 6.378 6.378 1,044,568 -0.02(-0.31%)
Feb 07, 2020 6.372 6.398 6.359 6.398 631,318 +0.02(+0.31%)
Feb 06, 2020 6.392 6.392 6.372 6.378 469,742 +0.01(+0.10%)
Feb 05, 2020 6.359 6.372 6.325 6.372 684,434 +0.08(+1.27%)
Feb 04, 2020 6.285 6.319 6.272 6.292 634,264 +0.07(+1.07%)
Feb 03, 2020 6.285 6.325 6.212 6.225 999,683 -0.03(-0.43%)
Jan 31, 2020 6.339 6.345 6.252 6.252 1,152,732 -0.07(-1.05%)
Jan 30, 2020 6.319 6.332 6.292 6.319 460,202 -0.01(-0.11%)
Jan 29, 2020 6.345 6.378 6.325 6.325 508,702 +0.01(+0.21%)
Jan 28, 2020 6.279 6.325 6.265 6.312 531,803 +0.05(+0.74%)
Jan 27, 2020 6.265 6.312 6.252 6.265 1,135,025 -0.09(-1.46%)
Jan 24, 2020 6.458 6.485 6.332 6.359 1,460,347 -0.08(-1.24%)
Jan 23, 2020 6.492 6.492 6.438 6.438 947,453 -0.06(-0.92%)
Jan 22, 2020 6.505 6.518 6.485 6.498 496,041 +0.01(+0.21%)
Jan 21, 2020 6.452 6.498 6.445 6.485 983,143 +0.04(+0.62%)
Jan 17, 2020 6.458 6.472 6.438 6.445 490,741 +0.00(+0.00%)
Jan 16, 2020 6.445 6.465 6.432 6.445 666,933 +0.02(+0.31%)
Jan 15, 2020 6.405 6.452 6.398 6.425 632,566 +0.03(+0.42%)
Jan 14, 2020 6.445 6.445 6.385 6.398 1,491,004 -0.03(-0.52%)
Jan 13, 2020 6.458 6.471 6.425 6.432 766,639 +0.01(+0.10%)
Jan 10, 2020 6.471 6.478 6.425 6.425 977,037 -0.02(-0.31%)
Jan 09, 2020 6.405 6.465 6.399 6.445 683,843 +0.09(+1.35%)
Jan 08, 2020 6.379 6.425 6.359 6.359 957,046 +0.00(+0.00%)
Jan 07, 2020 6.458 6.465 6.359 6.359 1,522,516 -0.10(-1.54%)
Jan 06, 2020 6.465 6.485 6.445 6.458 1,276,194 -0.05(-0.71%)
Jan 03, 2020 6.531 6.557 6.491 6.504 1,291,231 -0.05(-0.81%)
Jan 02, 2020 6.577 6.597 6.557 6.557 1,043,229 -0.01(-0.10%)
Dec 31, 2019 6.498 6.564 6.485 6.564 1,271,131 +0.09(+1.33%)
Dec 30, 2019 6.498 6.498 6.438 6.478 727,076 -0.01(-0.10%)
Dec 27, 2019 6.465 6.491 6.438 6.485 674,632 +0.05(+0.82%)
Dec 26, 2019 6.432 6.452 6.432 6.432 398,992 +0.01(+0.10%)
Dec 24, 2019 6.432 6.445 6.418 6.425 192,687 -0.01(-0.10%)
Dec 23, 2019 6.432 6.445 6.405 6.432 483,415 +0.01(+0.10%)
Dec 20, 2019 6.392 6.425 6.392 6.425 548,138 +0.06(+0.94%)
Dec 19, 2019 6.365 6.389 6.352 6.365 573,555 +0.01(+0.10%)
Dec 18, 2019 6.379 6.385 6.352 6.359 495,638 -0.01(-0.21%)
Dec 17, 2019 6.379 6.380 6.352 6.372 419,920 +0.01(+0.10%)
Dec 16, 2019 6.352 6.385 6.332 6.365 726,177 +0.04(+0.63%)
Dec 13, 2019 6.359 6.359 6.293 6.326 706,066 +0.11(+1.83%)
Dec 12, 2019 6.116 6.218 6.110 6.212 698,063 +0.12(+1.89%)
Dec 11, 2019 6.174 6.193 6.097 6.097 1,247,507 -0.07(-1.14%)
Dec 10, 2019 6.154 6.193 6.135 6.167 577,825 -0.01(-0.10%)
Dec 09, 2019 6.161 6.180 6.152 6.174 613,574 +0.04(+0.63%)
Dec 06, 2019 6.142 6.180 6.129 6.135 702,360 -0.01(-0.10%)
Dec 05, 2019 6.142 6.142 6.090 6.142 880,618 +0.02(+0.31%)
Dec 04, 2019 6.116 6.135 6.110 6.122 625,376 +0.02(+0.31%)
Dec 03, 2019 6.084 6.110 6.045 6.103 654,313 -0.02(-0.31%)
Dec 02, 2019 6.167 6.180 6.122 6.122 735,962 -0.03(-0.52%)
Nov 29, 2019 6.129 6.167 6.124 6.154 513,888 +0.03(+0.52%)
Nov 27, 2019 6.122 6.154 6.090 6.122 572,912 +0.01(+0.10%)
Nov 26, 2019 6.122 6.142 6.109 6.116 524,127 +0.01(+0.21%)
Nov 25, 2019 6.135 6.167 6.103 6.103 712,137 -0.02(-0.31%)
Nov 22, 2019 6.078 6.129 6.078 6.122 581,813 +0.04(+0.74%)
Nov 21, 2019 6.058 6.103 6.045 6.078 598,899 +0.03(+0.42%)
Nov 20, 2019 6.052 6.087 6.029 6.052 642,204 -0.01(-0.21%)
Nov 19, 2019 6.097 6.097 6.058 6.065 595,651 -0.02(-0.32%)
Nov 18, 2019 6.090 6.103 6.058 6.084 498,835 -0.01(-0.11%)
Nov 15, 2019 6.033 6.103 6.033 6.090 506,705 +0.07(+1.17%)
Nov 14, 2019 6.039 6.052 6.007 6.020 1,116,166 -0.02(-0.32%)
Nov 13, 2019 6.077 6.088 6.039 6.039 875,211 -0.05(-0.84%)
Nov 12, 2019 6.071 6.109 6.065 6.090 555,857 +0.01(+0.10%)
Nov 11, 2019 6.071 6.090 6.061 6.084 488,947 +0.00(+0.00%)
Nov 08, 2019 6.052 6.084 6.036 6.084 603,578 +0.03(+0.42%)
Nov 07, 2019 6.001 6.058 6.001 6.058 685,842 +0.07(+1.17%)
Nov 06, 2019 6.045 6.052 5.975 5.988 1,214,282 -0.06(-0.95%)
Nov 05, 2019 6.039 6.052 6.020 6.045 804,238 +0.03(+0.53%)
Nov 04, 2019 6.007 6.052 6.001 6.014 791,345 +0.02(+0.32%)
Nov 01, 2019 5.975 6.007 5.963 5.994 572,811 +0.04(+0.75%)
Oct 31, 2019 5.982 5.982 5.924 5.950 832,282 -0.01(-0.21%)
Oct 30, 2019 5.924 5.969 5.893 5.963 1,062,369 +0.02(+0.32%)
Oct 29, 2019 5.893 5.950 5.893 5.944 824,934 +0.04(+0.76%)
Oct 28, 2019 5.886 5.924 5.886 5.899 427,672 +0.03(+0.43%)
Oct 25, 2019 5.905 5.924 5.867 5.873 655,067 -0.03(-0.54%)
Oct 24, 2019 5.861 5.918 5.858 5.905 637,963 +0.06(+1.09%)
Oct 23, 2019 5.842 5.854 5.822 5.842 464,267 +0.00(+0.00%)
Oct 22, 2019 5.854 5.861 5.816 5.842 921,111 -0.01(-0.11%)
Oct 21, 2019 5.803 5.854 5.803 5.848 433,805 +0.05(+0.88%)
Oct 18, 2019 5.816 5.822 5.778 5.797 646,433 -0.04(-0.76%)
Oct 17, 2019 5.759 5.848 5.759 5.842 781,439 +0.10(+1.66%)
Oct 16, 2019 5.733 5.752 5.727 5.746 560,441 +0.01(+0.11%)
Oct 15, 2019 5.772 5.791 5.740 5.740 687,878 -0.02(-0.33%)
Oct 14, 2019 5.740 5.764 5.714 5.759 352,662 +0.02(+0.33%)
Oct 11, 2019 5.752 5.791 5.740 5.740 449,897 +0.01(+0.22%)
Oct 10, 2019 5.683 5.746 5.676 5.727 537,293 +0.03(+0.56%)
Oct 09, 2019 5.689 5.730 5.670 5.695 990,201 +0.04(+0.67%)
Oct 08, 2019 5.657 5.664 5.616 5.657 545,239 -0.01(-0.11%)
Oct 07, 2019 5.670 5.695 5.638 5.664 732,871 -0.01(-0.11%)
Oct 04, 2019 5.657 5.670 5.619 5.670 859,180 +0.04(+0.67%)
Oct 03, 2019 5.626 5.664 5.562 5.632 1,427,910 -0.01(-0.11%)
Oct 02, 2019 5.733 5.746 5.619 5.638 1,107,743 -0.11(-1.98%)
Oct 01, 2019 5.841 5.860 5.752 5.752 629,321 -0.06(-1.09%)
Sep 30, 2019 5.835 5.854 5.816 5.816 864,650 +0.00(+0.00%)
Sep 27, 2019 5.822 5.831 5.784 5.816 520,433 +0.01(+0.11%)
Sep 26, 2019 5.809 5.822 5.784 5.809 671,360 +0.01(+0.22%)
Sep 25, 2019 5.797 5.814 5.771 5.797 467,586 +0.00(+0.00%)
Sep 24, 2019 5.835 5.847 5.775 5.797 411,731 -0.03(-0.44%)
Sep 23, 2019 5.828 5.835 5.803 5.822 376,839 -0.01(-0.22%)
Sep 20, 2019 5.828 5.854 5.809 5.835 805,827 +0.01(+0.22%)
Sep 19, 2019 5.828 5.841 5.816 5.822 514,765 +0.01(+0.11%)
Sep 18, 2019 5.797 5.822 5.790 5.816 445,055 +0.02(+0.33%)
Sep 17, 2019 5.790 5.816 5.790 5.797 345,552 -0.01(-0.11%)
Sep 16, 2019 5.816 5.828 5.778 5.803 428,772 -0.01(-0.22%)
Sep 13, 2019 5.765 5.828 5.765 5.816 593,676 +0.01(+0.22%)
Sep 12, 2019 5.778 5.816 5.771 5.803 803,604 -0.01(-0.11%)
Sep 11, 2019 5.784 5.812 5.765 5.809 602,765 +0.03(+0.55%)
Sep 10, 2019 5.734 5.778 5.715 5.778 450,181 +0.04(+0.66%)
Sep 09, 2019 5.740 5.759 5.734 5.740 512,056 +0.00(+0.00%)
Sep 06, 2019 5.734 5.759 5.690 5.740 1,423,331 +0.01(+0.11%)
Sep 05, 2019 5.708 5.746 5.683 5.734 580,353 +0.06(+1.00%)
Sep 04, 2019 5.608 5.677 5.595 5.677 664,896 +0.09(+1.69%)
Sep 03, 2019 5.570 5.589 5.551 5.582 449,090 +0.01(+0.11%)
Aug 30, 2019 5.576 5.608 5.570 5.576 571,364 +0.04(+0.68%)
Aug 29, 2019 5.538 5.545 5.501 5.538 570,110 +0.04(+0.69%)
Aug 28, 2019 5.488 5.526 5.463 5.501 865,681 +0.01(+0.11%)
Aug 27, 2019 5.532 5.557 5.494 5.494 563,955 -0.02(-0.34%)
Aug 26, 2019 5.526 5.532 5.488 5.513 525,434 +0.02(+0.34%)
Aug 23, 2019 5.545 5.564 5.469 5.494 665,004 -0.07(-1.25%)
Aug 22, 2019 5.589 5.589 5.532 5.564 332,097 +0.00(+0.00%)
Aug 21, 2019 5.608 5.620 5.562 5.564 703,758 -0.01(-0.11%)
Aug 20, 2019 5.570 5.604 5.557 5.570 911,667 +0.00(+0.00%)
Aug 19, 2019 5.627 5.627 5.564 5.570 793,813 -0.01(-0.11%)
Aug 16, 2019 5.532 5.582 5.532 5.576 392,019 +0.06(+1.03%)
Aug 15, 2019 5.526 5.551 5.494 5.519 679,206 -0.01(-0.23%)
Aug 14, 2019 5.582 5.586 5.488 5.532 722,369 -0.09(-1.68%)
Aug 13, 2019 5.576 5.658 5.551 5.627 623,469 +0.04(+0.79%)
Aug 12, 2019 5.601 5.620 5.551 5.583 479,902 -0.04(-0.78%)
Aug 09, 2019 5.639 5.652 5.608 5.627 304,358 -0.03(-0.55%)
Aug 08, 2019 5.539 5.683 5.539 5.658 972,424 +0.14(+2.61%)
Aug 07, 2019 5.507 5.526 5.470 5.514 597,769 -0.03(-0.57%)
Aug 06, 2019 5.533 5.564 5.514 5.545 855,749 +0.02(+0.34%)
Aug 05, 2019 5.583 5.583 5.407 5.526 1,846,682 -0.13(-2.22%)
Aug 02, 2019 5.645 5.658 5.601 5.652 592,757 -0.01(-0.11%)
Aug 01, 2019 5.695 5.695 5.627 5.658 815,515 -0.01(-0.22%)
Jul 31, 2019 5.702 5.739 5.627 5.670 989,195 -0.03(-0.55%)
Jul 30, 2019 5.670 5.708 5.645 5.702 829,923 +0.01(+0.22%)
Jul 29, 2019 5.702 5.702 5.652 5.689 586,601 +0.01(+0.11%)
Jul 26, 2019 5.702 5.723 5.670 5.683 685,166 -0.01(-0.22%)
Jul 25, 2019 5.689 5.695 5.655 5.695 853,089 +0.00(+0.00%)
Jul 24, 2019 5.652 5.702 5.652 5.695 680,662 +0.04(+0.66%)
Jul 23, 2019 5.645 5.674 5.633 5.658 839,031 +0.03(+0.56%)
Jul 22, 2019 5.639 5.639 5.608 5.627 340,640 -0.01(-0.11%)
Jul 19, 2019 5.639 5.639 5.614 5.633 328,299 +0.01(+0.22%)
Jul 18, 2019 5.614 5.633 5.601 5.620 467,833 +0.01(+0.11%)
Jul 17, 2019 5.639 5.645 5.608 5.614 471,794 -0.02(-0.33%)
Jul 16, 2019 5.633 5.645 5.620 5.633 486,477 +0.01(+0.22%)
Jul 15, 2019 5.633 5.649 5.614 5.620 717,509 -0.01(-0.22%)
Jul 12, 2019 5.639 5.652 5.589 5.633 548,229 +0.01(+0.22%)
Jul 11, 2019 5.608 5.639 5.595 5.620 690,187 +0.02(+0.33%)
Jul 10, 2019 5.595 5.608 5.577 5.602 661,829 +0.04(+0.78%)
Jul 09, 2019 5.552 5.583 5.539 5.558 600,958 +0.01(+0.11%)
Jul 08, 2019 5.558 5.564 5.527 5.552 506,697 -0.02(-0.45%)
Jul 05, 2019 5.552 5.589 5.527 5.577 454,188 +0.02(+0.34%)
Jul 03, 2019 5.558 5.583 5.545 5.558 363,832 +0.00(+0.00%)
Jul 02, 2019 5.552 5.577 5.521 5.558 527,468 +0.01(+0.11%)
Jul 01, 2019 5.570 5.589 5.539 5.552 867,539 +0.02(+0.45%)
Jun 28, 2019 5.514 5.545 5.496 5.527 889,278 +0.04(+0.68%)
Jun 27, 2019 5.458 5.508 5.452 5.489 974,817 +0.07(+1.26%)
Jun 26, 2019 5.383 5.446 5.383 5.421 795,057 +0.06(+1.16%)
Jun 25, 2019 5.440 5.446 5.359 5.359 883,957 -0.08(-1.49%)
Jun 24, 2019 5.458 5.464 5.421 5.440 623,664 +0.01(+0.11%)
Jun 21, 2019 5.452 5.454 5.415 5.433 667,159 -0.02(-0.34%)
Jun 20, 2019 5.446 5.471 5.433 5.452 1,167,945 +0.04(+0.69%)
Jun 19, 2019 5.377 5.433 5.371 5.415 666,465 +0.04(+0.70%)
Jun 18, 2019 5.377 5.407 5.371 5.377 538,209 +0.01(+0.23%)
Jun 17, 2019 5.352 5.377 5.346 5.365 535,958 +0.02(+0.35%)
Jun 14, 2019 5.327 5.346 5.302 5.346 514,211 +0.02(+0.35%)
Jun 13, 2019 5.365 5.365 5.321 5.327 548,932 -0.03(-0.62%)
Jun 12, 2019 5.348 5.367 5.334 5.361 691,664 +0.01(+0.23%)
Jun 11, 2019 5.361 5.366 5.323 5.348 396,162 +0.01(+0.12%)
Jun 10, 2019 5.342 5.354 5.317 5.342 510,519 +0.04(+0.70%)
Jun 07, 2019 5.305 5.330 5.286 5.305 635,926 +0.02(+0.47%)
Jun 06, 2019 5.243 5.292 5.237 5.280 392,133 +0.04(+0.71%)
Jun 05, 2019 5.255 5.280 5.237 5.243 389,830 +0.01(+0.12%)
Jun 04, 2019 5.181 5.243 5.181 5.237 417,731 +0.08(+1.56%)
Jun 03, 2019 5.150 5.175 5.131 5.156 590,411 +0.00(+0.00%)
May 31, 2019 5.169 5.181 5.131 5.156 613,335 -0.03(-0.60%)
May 30, 2019 5.187 5.230 5.175 5.187 673,130 +0.01(+0.24%)
May 29, 2019 5.206 5.224 5.162 5.175 696,020 -0.05(-0.95%)
May 28, 2019 5.292 5.311 5.224 5.224 772,047 -0.07(-1.29%)
May 24, 2019 5.286 5.309 5.271 5.292 374,520 +0.02(+0.35%)
May 23, 2019 5.280 5.288 5.248 5.274 619,535 -0.03(-0.58%)
May 22, 2019 5.317 5.354 5.305 5.305 937,022 -0.02(-0.47%)
May 21, 2019 5.299 5.354 5.292 5.330 627,966 +0.05(+0.94%)
May 20, 2019 5.286 5.298 5.268 5.280 425,134 -0.03(-0.58%)
May 17, 2019 5.299 5.330 5.292 5.311 377,263 -0.02(-0.46%)
May 16, 2019 5.311 5.348 5.311 5.336 465,176 +0.04(+0.70%)
May 15, 2019 5.286 5.323 5.268 5.299 417,108 -0.01(-0.23%)
May 14, 2019 5.305 5.336 5.299 5.311 427,542 +0.04(+0.67%)
May 13, 2019 5.288 5.307 5.270 5.276 594,920 -0.09(-1.61%)
May 10, 2019 5.350 5.362 5.313 5.362 531,358 +0.01(+0.23%)
May 09, 2019 5.338 5.356 5.313 5.350 652,263 -0.01(-0.23%)
May 08, 2019 5.338 5.375 5.331 5.362 372,596 +0.02(+0.35%)
May 07, 2019 5.387 5.399 5.319 5.344 580,644 -0.07(-1.37%)
May 06, 2019 5.344 5.430 5.344 5.418 419,693 +0.00(+0.00%)
May 03, 2019 5.412 5.430 5.412 5.418 567,701 +0.02(+0.46%)
May 02, 2019 5.393 5.418 5.371 5.393 581,557 -0.02(-0.34%)
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.