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
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:
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 (%)
Apr 30, 2015
3.880
3.890
3.847
3.857
952,027
-0.02(-0.61%)
Apr 29, 2015
3.876
3.890
3.852
3.880
1,071,812
+0.00(+0.00%)
Apr 28, 2015
3.871
3.885
3.852
3.880
873,880
+0.01(+0.36%)
Apr 27, 2015
3.885
3.890
3.861
3.866
782,727
-0.01(-0.24%)
Apr 24, 2015
3.913
3.913
3.857
3.876
1,471,175
-0.02(-0.60%)
Apr 23, 2015
3.894
3.913
3.885
3.899
756,140
+0.00(+0.12%)
Apr 22, 2015
3.876
3.899
3.871
3.894
846,042
+0.03(+0.85%)
Apr 21, 2015
3.876
3.876
3.857
3.861
688,184
+0.00(+0.12%)
Apr 20, 2015
3.847
3.876
3.843
3.857
690,544
+0.01(+0.37%)
Apr 17, 2015
3.843
3.852
3.829
3.843
771,708
-0.02(-0.49%)
Apr 16, 2015
3.876
3.880
3.861
3.861
635,638
-0.01(-0.24%)
Apr 15, 2015
3.876
3.890
3.871
3.871
839,953
+0.01(+0.37%)
Apr 14, 2015
3.861
3.871
3.847
3.857
821,209
-0.00(-0.12%)
Apr 13, 2015
3.890
3.899
3.861
3.861
667,788
-0.02(-0.52%)
Apr 10, 2015
3.877
3.886
3.872
3.882
623,709
+0.00(+0.12%)
Apr 09, 2015
3.854
3.877
3.849
3.877
460,286
+0.02(+0.61%)
Apr 08, 2015
3.868
3.872
3.844
3.854
863,881
-0.00(-0.12%)
Apr 07, 2015
3.835
3.877
3.835
3.858
985,926
+0.02(+0.61%)
Apr 06, 2015
3.798
3.856
3.798
3.835
746,681
+0.02(+0.49%)
Apr 02, 2015
3.793
3.816
3.816
3.816
875,585
-0.01(-0.37%)
Apr 01, 2015
3.835
3.844
3.816
3.830
778,448
-0.01(-0.24%)
Mar 31, 2015
3.868
3.870
3.840
3.840
1,143,696
-0.02(-0.61%)
Mar 30, 2015
3.835
3.872
3.835
3.863
974,814
+0.04(+0.98%)
Mar 27, 2015
3.830
3.840
3.821
3.826
475,503
+0.00(+0.00%)
Mar 26, 2015
3.830
3.835
3.812
3.826
985,366
-0.00(-0.12%)
Mar 25, 2015
3.863
3.863
3.830
3.830
775,957
-0.02(-0.49%)
Mar 24, 2015
3.882
3.886
3.844
3.849
860,336
-0.03(-0.72%)
Mar 23, 2015
3.872
3.896
3.872
3.877
705,955
+0.01(+0.36%)
Mar 20, 2015
3.858
3.882
3.854
3.863
747,624
+0.01(+0.36%)
Mar 19, 2015
3.844
3.858
3.840
3.849
650,418
+0.01(+0.24%)
Mar 18, 2015
3.844
3.877
3.840
3.840
1,071,693
-0.01(-0.36%)
Mar 17, 2015
3.835
3.854
3.830
3.854
640,439
+0.01(+0.24%)
Mar 16, 2015
3.835
3.863
3.835
3.844
639,795
+0.02(+0.61%)
Mar 13, 2015
3.840
3.844
3.807
3.821
661,004
-0.02(-0.49%)
Mar 12, 2015
3.830
3.854
3.826
3.840
792,906
+0.02(+0.61%)
Mar 11, 2015
3.826
3.830
3.816
3.816
716,609
-0.00(-0.04%)
Mar 10, 2015
3.836
3.841
3.813
3.818
833,523
-0.03(-0.85%)
Mar 09, 2015
3.874
3.874
3.850
3.850
1,030,609
-0.01(-0.24%)
Mar 06, 2015
3.864
3.883
3.846
3.860
824,885
-0.03(-0.72%)
Mar 05, 2015
3.883
3.897
3.878
3.888
639,036
+0.00(+0.12%)
Mar 04, 2015
3.874
3.888
3.861
3.883
806,723
+0.00(+0.12%)
Mar 03, 2015
3.864
3.878
3.860
3.878
637,956
+0.01(+0.36%)
Mar 02, 2015
3.864
3.883
3.855
3.864
750,462
-0.01(-0.24%)
Feb 27, 2015
3.869
3.883
3.855
3.874
888,808
+0.02(+0.60%)
Feb 26, 2015
3.836
3.850
3.836
3.850
1,073,710
+0.01(+0.36%)
Feb 25, 2015
3.850
3.874
3.832
3.836
879,095
-0.01(-0.24%)
Feb 24, 2015
3.823
3.850
3.809
3.846
692,714
+0.04(+0.98%)
Feb 23, 2015
3.823
3.841
3.795
3.809
1,295,699
-0.01(-0.36%)
Feb 20, 2015
3.799
3.823
3.785
3.823
824,890
+0.02(+0.61%)
Feb 19, 2015
3.813
3.823
3.795
3.799
725,115
-0.02(-0.49%)
Feb 18, 2015
3.799
3.818
3.795
3.818
661,226
+0.01(+0.24%)
Feb 17, 2015
3.785
3.809
3.785
3.809
692,527
+0.01(+0.24%)
Feb 13, 2015
3.799
3.799
3.799
3.799
632,006
-0.00(-0.12%)
Feb 12, 2015
3.785
3.804
3.781
3.804
937,646
+0.04(+0.99%)
Feb 11, 2015
3.790
3.790
3.757
3.767
1,014,960
-0.02(-0.53%)
Feb 10, 2015
3.764
3.787
3.755
3.787
865,161
+0.04(+1.11%)
Feb 09, 2015
3.754
3.764
3.745
3.745
786,867
-0.02(-0.49%)
Feb 06, 2015
3.741
3.764
3.736
3.764
1,172,569
+0.02(+0.62%)
Feb 05, 2015
3.727
3.745
3.722
3.741
923,138
+0.02(+0.62%)
Feb 04, 2015
3.685
3.731
3.685
3.717
1,138,480
+0.02(+0.63%)
Feb 03, 2015
3.681
3.708
3.676
3.694
1,233,448
+0.04(+1.01%)
Feb 02, 2015
3.685
3.699
3.644
3.657
2,074,912
-0.05(-1.37%)
Jan 30, 2015
3.708
3.736
3.694
3.708
1,981,426
-0.00(-0.12%)
Jan 29, 2015
3.681
3.713
3.671
3.713
1,496,973
+0.04(+1.01%)
Jan 28, 2015
3.727
3.741
3.671
3.676
1,036,171
-0.05(-1.36%)
Jan 27, 2015
3.717
3.736
3.694
3.727
1,094,237
-0.01(-0.25%)
Jan 26, 2015
3.745
3.750
3.727
3.736
837,484
-0.01(-0.25%)
Jan 23, 2015
3.741
3.759
3.741
3.745
1,008,408
+0.00(+0.00%)
Jan 22, 2015
3.741
3.754
3.713
3.745
1,341,058
+0.03(+0.75%)
Jan 21, 2015
3.704
3.731
3.699
3.717
834,835
+0.00(+0.12%)
Jan 20, 2015
3.731
3.731
3.699
3.713
921,236
+0.01(+0.25%)
Jan 16, 2015
3.699
3.708
3.685
3.704
1,429,837
+0.00(+0.00%)
Jan 15, 2015
3.717
3.717
3.683
3.704
946,791
+0.00(+0.12%)
Jan 14, 2015
3.708
3.713
3.671
3.699
1,063,316
-0.03(-0.87%)
Jan 13, 2015
3.787
3.791
3.722
3.731
687,647
-0.03(-0.78%)
Jan 12, 2015
3.779
3.779
3.742
3.761
732,112
-0.02(-0.61%)
Jan 09, 2015
3.802
3.802
3.761
3.784
640,666
-0.00(-0.12%)
Jan 08, 2015
3.770
3.797
3.765
3.788
898,403
+0.06(+1.48%)
Jan 07, 2015
3.701
3.747
3.701
3.733
985,229
+0.06(+1.50%)
Jan 06, 2015
3.705
3.724
3.650
3.678
1,040,272
-0.01(-0.25%)
Jan 05, 2015
3.724
3.724
3.664
3.687
1,110,667
-0.05(-1.23%)
Jan 02, 2015
3.756
3.765
3.719
3.733
1,201,645
+0.00(+0.00%)
Dec 31, 2014
3.793
3.733
3.733
3.733
2,649,132
-0.04(-0.98%)
Dec 30, 2014
3.770
3.784
3.765
3.770
1,375,025
-0.00(-0.12%)
Dec 29, 2014
3.825
3.830
3.774
3.774
1,075,910
-0.06(-1.56%)
Dec 26, 2014
3.825
3.839
3.816
3.834
536,693
+0.00(+0.12%)
Dec 24, 2014
3.820
3.830
3.830
3.830
473,750
+0.02(+0.48%)
Dec 23, 2014
3.825
3.834
3.807
3.811
792,897
-0.00(-0.12%)
Dec 22, 2014
3.797
3.825
3.779
3.816
778,847
+0.02(+0.48%)
Dec 19, 2014
3.770
3.811
3.770
3.797
753,394
+0.02(+0.49%)
Dec 18, 2014
3.784
3.784
3.742
3.779
1,133,678
+0.06(+1.69%)
Dec 17, 2014
3.652
3.716
3.648
3.716
896,573
+0.07(+1.88%)
Dec 16, 2014
3.643
3.698
3.638
3.648
1,336,653
-0.01(-0.37%)
Dec 15, 2014
3.744
3.744
3.661
3.661
971,599
-0.07(-1.84%)
Dec 12, 2014
3.776
3.785
3.721
3.730
824,667
-0.05(-1.45%)
Dec 11, 2014
3.757
3.808
3.757
3.785
874,989
+0.04(+0.98%)
Dec 10, 2014
3.789
3.789
3.739
3.748
1,013,420
-0.04(-0.97%)
Dec 09, 2014
3.794
3.798
3.757
3.785
813,402
-0.03(-0.84%)
Dec 08, 2014
3.826
3.840
3.817
3.817
672,694
-0.02(-0.60%)
Dec 05, 2014
3.835
3.840
3.817
3.840
931,358
+0.01(+0.36%)
Dec 04, 2014
3.830
3.835
3.817
3.826
623,115
-0.00(-0.12%)
Dec 03, 2014
3.817
3.840
3.817
3.830
657,251
+0.01(+0.36%)
Dec 02, 2014
3.803
3.821
3.803
3.817
985,417
+0.01(+0.36%)
Dec 01, 2014
3.817
3.824
3.798
3.803
989,267
-0.04(-0.95%)
Nov 28, 2014
3.835
3.840
3.826
3.840
504,656
+0.00(+0.12%)
Nov 26, 2014
3.830
3.835
3.835
3.835
895,219
+0.00(+0.12%)
Nov 25, 2014
3.830
3.835
3.821
3.830
840,456
+0.00(+0.12%)
Nov 24, 2014
3.826
3.830
3.821
3.826
1,483,900
+0.01(+0.36%)
Nov 21, 2014
3.844
3.849
3.812
3.812
1,543,621
-0.01(-0.24%)
Nov 20, 2014
3.821
3.828
3.817
3.821
1,013,157
-0.00(-0.12%)
Nov 19, 2014
3.826
3.830
3.817
3.826
837,148
-0.01(-0.36%)
Nov 18, 2014
3.812
3.840
3.812
3.840
588,705
+0.02(+0.60%)
Nov 17, 2014
3.812
3.826
3.803
3.817
452,081
-0.01(-0.24%)
Nov 14, 2014
3.830
3.835
3.812
3.826
796,191
+0.00(+0.00%)
Nov 13, 2014
3.817
3.835
3.812
3.826
831,086
+0.02(+0.48%)
Nov 12, 2014
3.844
3.844
3.808
3.808
955,029
-0.04(-1.11%)
Nov 11, 2014
3.805
3.850
3.796
3.850
855,131
+0.05(+1.19%)
Nov 10, 2014
3.832
3.832
3.796
3.805
1,023,480
-0.02(-0.59%)
Nov 07, 2014
3.841
3.841
3.814
3.828
915,577
-0.02(-0.47%)
Nov 06, 2014
3.832
3.846
3.818
3.846
723,303
+0.01(+0.36%)
Nov 05, 2014
3.841
3.841
3.805
3.832
1,035,364
+0.02(+0.48%)
Nov 04, 2014
3.814
3.818
3.787
3.814
1,023,949
-0.02(-0.59%)
Nov 03, 2014
3.818
3.850
3.800
3.837
2,236,881
+0.04(+1.08%)
Oct 31, 2014
3.838
3.838
3.787
3.796
1,498,610
+0.03(+0.72%)
Oct 30, 2014
3.737
3.800
3.737
3.768
964,843
+0.00(+0.00%)
Oct 29, 2014
3.773
3.778
3.746
3.768
862,749
+0.00(+0.12%)
Oct 28, 2014
3.746
3.768
3.737
3.764
1,069,690
+0.04(+0.98%)
Oct 27, 2014
3.718
3.728
3.728
3.728
554,828
+0.00(+0.00%)
Oct 24, 2014
3.709
3.728
3.705
3.728
629,096
+0.02(+0.49%)
Oct 23, 2014
3.705
3.714
3.696
3.709
804,383
+0.04(+0.99%)
Oct 22, 2014
3.700
3.709
3.664
3.673
1,002,898
-0.02(-0.62%)
Oct 21, 2014
3.623
3.696
3.609
3.696
1,537,680
+0.09(+2.52%)
Oct 20, 2014
3.591
3.609
3.587
3.605
731,187
-0.00(-0.13%)
Oct 17, 2014
3.559
3.618
3.546
3.609
1,047,071
+0.09(+2.45%)
Oct 16, 2014
3.423
3.527
3.414
3.523
1,835,983
+0.07(+1.97%)
Oct 15, 2014
3.455
3.473
3.305
3.455
2,732,921
-0.05(-1.30%)
Oct 14, 2014
3.473
3.514
3.468
3.500
1,791,863
+0.02(+0.52%)
Oct 13, 2014
3.568
3.582
3.482
3.482
1,270,923
-0.09(-2.42%)
Oct 10, 2014
3.614
3.641
3.568
3.568
1,165,521
-0.05(-1.50%)
Oct 09, 2014
3.668
3.672
3.618
3.623
791,130
-0.04(-1.22%)
Oct 08, 2014
3.623
3.668
3.592
3.668
983,142
+0.05(+1.36%)
Oct 07, 2014
3.623
3.645
3.614
3.618
925,829
-0.02(-0.61%)
Oct 06, 2014
3.650
3.668
3.636
3.641
988,008
+0.00(+0.12%)
Oct 03, 2014
3.627
3.645
3.623
3.636
941,935
+0.04(+0.99%)
Oct 02, 2014
3.601
3.610
3.551
3.601
2,057,791
-0.02(-0.62%)
Oct 01, 2014
3.650
3.654
3.618
3.623
1,275,738
-0.04(-1.10%)
Sep 30, 2014
3.668
3.699
3.654
3.663
1,430,024
-0.01(-0.24%)
Sep 29, 2014
3.645
3.677
3.645
3.672
1,181,137
+0.00(+0.12%)
Sep 26, 2014
3.650
3.672
3.645
3.668
756,739
+0.00(+0.12%)
Sep 25, 2014
3.699
3.699
3.654
3.663
1,073,695
-0.04(-0.97%)
Sep 24, 2014
3.677
3.703
3.668
3.699
720,764
+0.02(+0.61%)
Sep 23, 2014
3.677
3.694
3.672
3.677
625,431
-0.01(-0.36%)
Sep 22, 2014
3.712
3.717
3.681
3.690
715,017
-0.03(-0.72%)
Sep 19, 2014
3.721
3.730
3.708
3.717
807,034
+0.00(+0.00%)
Sep 18, 2014
3.712
3.730
3.712
3.717
762,537
+0.01(+0.24%)
Sep 17, 2014
3.717
3.726
3.703
3.708
973,131
-0.01(-0.24%)
Sep 16, 2014
3.681
3.730
3.677
3.717
976,925
+0.03(+0.85%)
Sep 15, 2014
3.681
3.690
3.668
3.685
794,478
+0.01(+0.36%)
Sep 12, 2014
3.699
3.699
3.663
3.672
442,792
-0.03(-0.72%)
Sep 11, 2014
3.699
3.703
3.681
3.699
843,231
-0.00(-0.04%)
Sep 10, 2014
3.683
3.705
3.678
3.700
1,112,667
+0.01(+0.36%)
Sep 09, 2014
3.705
3.709
3.678
3.687
700,040
-0.01(-0.36%)
Sep 08, 2014
3.709
3.723
3.687
3.700
693,903
-0.02(-0.48%)
Sep 05, 2014
3.691
3.723
3.691
3.718
874,171
+0.00(+0.12%)
Sep 04, 2014
3.736
3.745
3.709
3.714
771,572
-0.01(-0.36%)
Sep 03, 2014
3.736
3.740
3.723
3.727
734,433
-0.00(-0.12%)
Sep 02, 2014
3.749
3.749
3.723
3.731
777,826
-0.01(-0.36%)
Aug 29, 2014
3.727
3.745
3.745
3.745
891,455
+0.02(+0.48%)
Aug 28, 2014
3.700
3.727
3.700
3.727
960,358
+0.01(+0.24%)
Aug 27, 2014
3.709
3.723
3.709
3.718
686,418
+0.00(+0.12%)
Aug 26, 2014
3.709
3.709
3.709
3.714
732,155
+0.00(+0.12%)
Aug 25, 2014
3.709
3.718
3.705
3.709
411,091
+0.01(+0.24%)
Aug 22, 2014
3.718
3.718
3.691
3.700
501,484
-0.02(-0.48%)
Aug 21, 2014
3.691
3.718
3.691
3.718
1,115,901
+0.04(+1.09%)
Aug 20, 2014
3.683
3.683
3.674
3.678
792,503
-0.00(-0.12%)
Aug 19, 2014
3.674
3.683
3.669
3.683
481,068
+0.02(+0.48%)
Aug 18, 2014
3.651
3.665
3.651
3.665
557,799
+0.02(+0.49%)
Aug 15, 2014
3.665
3.669
3.629
3.647
513,293
-0.00(-0.12%)
Aug 14, 2014
3.634
3.656
3.631
3.651
694,308
+0.03(+0.74%)
Aug 13, 2014
3.603
3.629
3.603
3.625
872,951
+0.03(+0.74%)
Aug 12, 2014
3.616
3.625
3.585
3.598
768,358
-0.02(-0.49%)
Aug 11, 2014
3.589
3.616
3.589
3.616
638,023
+0.04(+0.99%)
Aug 08, 2014
3.558
3.566
3.540
3.580
477,556
+0.03(+0.88%)
Aug 07, 2014
3.549
3.563
3.536
3.549
727,074
+0.01(+0.38%)
Aug 06, 2014
3.532
3.549
3.500
3.536
1,039,779
-0.01(-0.25%)
Aug 05, 2014
3.580
3.585
3.540
3.545
1,201,123
-0.04(-1.24%)
Aug 04, 2014
3.558
3.589
3.558
3.589
627,402
+0.01(+0.25%)
Aug 01, 2014
3.625
3.651
3.576
3.580
1,157,615
-0.04(-1.10%)
Jul 31, 2014
3.709
3.709
3.620
3.620
1,222,779
-0.10(-2.63%)
Jul 30, 2014
3.731
3.736
3.709
3.718
793,523
+0.00(+0.00%)
Jul 29, 2014
3.740
3.754
3.714
3.718
1,044,146
-0.02(-0.59%)
Jul 28, 2014
3.749
3.754
3.727
3.740
586,915
+0.00(+0.00%)
Jul 25, 2014
3.745
3.754
3.736
3.740
533,455
-0.01(-0.24%)
Jul 24, 2014
3.754
3.763
3.738
3.749
694,308
-0.00(-0.12%)
Jul 23, 2014
3.736
3.754
3.727
3.754
1,288,585
+0.02(+0.48%)
Jul 22, 2014
3.718
3.740
3.718
3.736
538,781
+0.02(+0.60%)
Jul 21, 2014
3.727
3.731
3.714
3.714
651,746
-0.02(-0.59%)
Jul 18, 2014
3.718
3.740
3.718
3.736
681,695
+0.01(+0.36%)
Jul 17, 2014
3.727
3.745
3.718
3.723
1,121,239
-0.02(-0.48%)
Jul 16, 2014
3.727
3.740
3.723
3.740
686,832
+0.03(+0.84%)
Jul 15, 2014
3.727
3.736
3.705
3.709
648,146
-0.02(-0.48%)
Jul 14, 2014
3.736
3.745
3.723
3.727
491,230
+0.00(+0.12%)
Jul 11, 2014
3.723
3.731
3.700
3.723
712,241
+0.00(+0.12%)
Jul 10, 2014
3.709
3.723
3.696
3.718
678,890
-0.01(-0.24%)
Jul 09, 2014
3.731
3.736
3.715
3.727
767,173
+0.00(+0.00%)
Jul 08, 2014
3.723
3.727
3.714
3.727
880,757
+0.00(+0.00%)
Jul 07, 2014
3.700
3.731
3.700
3.727
1,118,438
+0.02(+0.60%)
Jul 03, 2014
3.683
3.705
3.705
3.705
567,289
+0.02(+0.48%)
Jul 02, 2014
3.727
3.731
3.678
3.687
1,854,193
-0.05(-1.31%)
Jul 01, 2014
3.727
3.736
3.718
3.736
1,152,244
+0.01(+0.24%)
Jun 30, 2014
3.731
3.754
3.723
3.727
1,656,526
+0.01(+0.36%)
Jun 27, 2014
3.669
3.714
3.669
3.714
948,258
+0.04(+1.09%)
Jun 26, 2014
3.683
3.687
3.656
3.674
1,927,527
-0.00(-0.12%)
Jun 25, 2014
3.678
3.709
3.674
3.678
2,064,390
-0.00(-0.12%)
Jun 24, 2014
3.674
3.696
3.674
3.683
952,594
+0.00(+0.00%)
Jun 23, 2014
3.700
3.714
3.678
3.683
1,113,479
-0.02(-0.60%)
Jun 20, 2014
3.700
3.714
3.700
3.705
1,280,136
+0.00(+0.00%)
Jun 19, 2014
3.683
3.709
3.678
3.705
2,108,807
+0.03(+0.85%)
Jun 18, 2014
3.647
3.674
3.647
3.674
651,671
+0.03(+0.73%)
Jun 17, 2014
3.647
3.663
3.647
3.647
650,364
-0.01(-0.24%)
Jun 16, 2014
3.651
3.665
3.647
3.656
1,064,974
-0.00(-0.12%)
Jun 13, 2014
3.678
3.687
3.647
3.660
1,301,592
-0.01(-0.36%)
Jun 12, 2014
3.656
3.674
3.638
3.674
2,196,332
+0.03(+0.85%)
Jun 11, 2014
3.643
3.647
3.634
3.643
901,837
-0.01(-0.36%)
Jun 10, 2014
3.647
3.656
3.643
3.656
991,413
+0.01(+0.36%)
Jun 06, 2014
3.660
3.669
3.642
3.643
707,887
-0.02(-0.60%)
Jun 05, 2014
3.651
3.664
3.634
3.664
954,246
+0.01(+0.24%)
Jun 04, 2014
3.634
3.656
3.625
3.656
1,662,875
+0.02(+0.48%)
Jun 03, 2014
3.621
3.640
3.621
3.638
911,877
+0.01(+0.24%)
Jun 02, 2014
3.616
3.634
3.612
3.629
819,566
+0.01(+0.36%)
May 30, 2014
3.612
3.629
3.608
3.616
1,005,228
+0.00(+0.00%)
May 29, 2014
3.616
3.616
3.603
3.616
1,162,211
+0.00(+0.12%)
May 28, 2014
3.590
3.612
3.586
3.612
1,069,840
+0.02(+0.61%)
May 27, 2014
3.573
3.590
3.568
3.590
1,108,042
+0.02(+0.61%)
May 23, 2014
3.581
3.568
3.568
3.568
776,856
-0.01(-0.24%)
May 22, 2014
3.564
3.581
3.564
3.577
770,962
+0.01(+0.37%)
May 21, 2014
3.551
3.577
3.551
3.564
1,339,382
+0.02(+0.49%)
May 20, 2014
3.542
3.551
3.529
3.546
737,420
-0.00(-0.12%)
May 19, 2014
3.520
3.551
3.520
3.551
909,704
+0.01(+0.37%)
May 16, 2014
3.529
3.538
3.520
3.538
715,401
+0.01(+0.37%)
May 15, 2014
3.538
3.542
3.520
3.525
934,542
-0.01(-0.37%)
May 14, 2014
3.546
3.555
3.533
3.538
1,379,713
-0.01(-0.25%)
May 13, 2014
3.546
3.551
3.538
3.546
810,435
+0.00(+0.00%)
May 12, 2014
3.538
3.546
3.533
3.546
1,016,651
+0.02(+0.50%)
May 09, 2014
3.516
3.533
3.507
3.529
784,682
+0.01(+0.25%)
May 08, 2014
3.529
3.538
3.512
3.520
919,057
-0.00(-0.12%)
May 07, 2014
3.525
3.529
3.498
3.525
1,026,475
+0.01(+0.37%)
May 06, 2014
3.529
3.529
3.507
3.512
698,032
-0.01(-0.37%)
May 05, 2014
3.520
3.533
3.512
3.525
592,963
+0.00(+0.12%)
May 02, 2014
3.538
3.542
3.520
3.520
730,047
-0.01(-0.25%)
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.