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
Eaton Vance Tax-Managed Global Diversified Equity Income Fund
(NY:
EXG
)
8.340
-0.030 (-0.36%)
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 (%)
May 17, 2024
8.380
8.380
8.310
8.340
484,199
-0.03(-0.36%)
May 16, 2024
8.420
8.430
8.353
8.370
413,305
+0.00(+0.00%)
May 15, 2024
8.340
8.380
8.320
8.370
362,173
+0.08(+0.97%)
May 14, 2024
8.280
8.320
8.280
8.290
224,287
+0.01(+0.12%)
May 13, 2024
8.340
8.340
8.260
8.280
320,239
-0.02(-0.24%)
May 10, 2024
8.320
8.320
8.280
8.300
258,560
+0.01(+0.12%)
May 09, 2024
8.240
8.300
8.240
8.290
377,406
+0.08(+0.97%)
May 08, 2024
8.210
8.250
8.200
8.210
346,072
-0.01(-0.12%)
May 07, 2024
8.190
8.249
8.150
8.220
496,832
+0.04(+0.49%)
May 06, 2024
8.150
8.200
8.140
8.180
442,046
+0.04(+0.49%)
May 03, 2024
8.100
8.170
8.100
8.140
513,723
+0.11(+1.37%)
May 02, 2024
8.050
8.070
7.990
8.030
349,464
+0.04(+0.50%)
May 01, 2024
7.990
8.065
7.940
7.990
636,646
-0.01(-0.12%)
Apr 30, 2024
8.030
8.060
7.980
8.000
519,405
-0.02(-0.25%)
Apr 29, 2024
8.060
8.070
8.000
8.020
486,334
-0.02(-0.25%)
Apr 26, 2024
7.950
8.055
7.950
8.040
424,450
+0.13(+1.64%)
Apr 25, 2024
7.870
7.910
7.830
7.910
400,184
-0.02(-0.25%)
Apr 24, 2024
7.940
7.960
7.870
7.930
573,003
+0.02(+0.25%)
Apr 23, 2024
7.830
7.910
7.750
7.910
348,018
+0.13(+1.67%)
Apr 22, 2024
7.760
7.810
7.760
7.780
313,876
+0.06(+0.72%)
Apr 19, 2024
7.784
7.813
7.724
7.724
452,657
-0.07(-0.89%)
Apr 18, 2024
7.863
7.863
7.774
7.794
395,280
-0.03(-0.38%)
Apr 17, 2024
7.863
7.883
7.789
7.823
352,853
+0.02(+0.25%)
Apr 16, 2024
7.814
7.863
7.794
7.804
333,612
-0.01(-0.13%)
Apr 15, 2024
7.962
7.982
7.804
7.814
540,933
-0.09(-1.13%)
Apr 12, 2024
8.032
8.054
7.893
7.903
464,783
-0.19(-2.33%)
Apr 11, 2024
8.101
8.101
8.042
8.091
729,669
+0.04(+0.49%)
Apr 10, 2024
8.022
8.052
7.982
8.052
638,299
-0.01(-0.12%)
Apr 09, 2024
8.042
8.061
7.992
8.061
387,297
+0.05(+0.62%)
Apr 08, 2024
8.002
8.061
8.002
8.012
435,306
+0.03(+0.37%)
Apr 05, 2024
7.952
8.017
7.933
7.982
599,207
+0.04(+0.50%)
Apr 04, 2024
8.042
8.101
7.942
7.942
691,985
-0.09(-1.11%)
Apr 03, 2024
8.022
8.071
7.982
8.032
560,696
+0.02(+0.25%)
Apr 02, 2024
7.942
8.022
7.942
8.012
568,521
-0.02(-0.25%)
Apr 01, 2024
8.071
8.091
8.022
8.032
613,533
-0.06(-0.74%)
Mar 28, 2024
8.032
8.091
8.066
8.091
861,547
+0.06(+0.74%)
Mar 27, 2024
7.972
8.032
7.972
8.032
457,567
+0.07(+0.87%)
Mar 26, 2024
7.952
8.012
7.952
7.962
660,682
+0.01(+0.12%)
Mar 25, 2024
7.972
7.990
7.952
7.952
566,810
-0.04(-0.50%)
Mar 22, 2024
8.002
8.002
7.962
7.992
518,586
-0.02(-0.25%)
Mar 21, 2024
8.002
8.032
8.002
8.012
571,191
+0.02(+0.25%)
Mar 20, 2024
7.942
7.992
7.903
7.992
480,480
+0.04(+0.57%)
Mar 19, 2024
7.937
7.957
7.879
7.947
491,531
+0.03(+0.37%)
Mar 18, 2024
7.957
7.977
7.898
7.918
674,844
+0.00(+0.00%)
Mar 15, 2024
7.947
7.967
7.918
7.918
328,820
-0.05(-0.62%)
Mar 14, 2024
8.016
8.016
7.967
7.967
376,434
-0.03(-0.37%)
Mar 13, 2024
7.957
8.016
7.947
7.996
453,014
+0.03(+0.37%)
Mar 12, 2024
7.908
7.977
7.902
7.967
469,158
+0.06(+0.75%)
Mar 11, 2024
7.927
7.957
7.908
7.908
407,099
-0.04(-0.50%)
Mar 08, 2024
7.957
8.004
7.927
7.947
409,269
+0.00(+0.00%)
Mar 07, 2024
7.927
7.977
7.927
7.947
405,179
+0.04(+0.50%)
Mar 06, 2024
7.898
7.947
7.878
7.908
461,457
+0.05(+0.63%)
Mar 05, 2024
7.868
7.908
7.849
7.858
423,168
-0.05(-0.62%)
Mar 04, 2024
7.918
7.937
7.898
7.908
507,642
+0.01(+0.12%)
Mar 01, 2024
7.829
7.927
7.829
7.898
710,837
+0.10(+1.26%)
Feb 29, 2024
7.858
7.858
7.799
7.799
588,182
+0.00(+0.00%)
Feb 28, 2024
7.809
7.819
7.790
7.799
391,579
-0.03(-0.38%)
Feb 27, 2024
7.799
7.829
7.788
7.829
380,087
+0.04(+0.51%)
Feb 26, 2024
7.819
7.858
7.770
7.790
484,837
-0.04(-0.50%)
Feb 23, 2024
7.868
7.868
7.819
7.829
482,464
-0.01(-0.13%)
Feb 22, 2024
7.839
7.858
7.790
7.839
684,481
+0.06(+0.76%)
Feb 21, 2024
7.691
7.790
7.681
7.780
521,063
+0.06(+0.83%)
Feb 20, 2024
7.755
7.784
7.686
7.715
442,806
-0.04(-0.50%)
Feb 16, 2024
7.764
7.784
7.740
7.755
576,563
-0.03(-0.38%)
Feb 15, 2024
7.755
7.794
7.755
7.784
439,886
+0.05(+0.63%)
Feb 14, 2024
7.696
7.735
7.681
7.735
434,588
+0.07(+0.89%)
Feb 13, 2024
7.676
7.730
7.657
7.666
648,257
-0.14(-1.75%)
Feb 12, 2024
7.764
7.803
7.764
7.803
380,808
+0.05(+0.63%)
Feb 09, 2024
7.696
7.764
7.696
7.755
416,519
+0.05(+0.63%)
Feb 08, 2024
7.735
7.735
7.618
7.706
685,980
+0.01(+0.13%)
Feb 07, 2024
7.676
7.735
7.666
7.696
680,632
+0.05(+0.64%)
Feb 06, 2024
7.627
7.666
7.627
7.647
515,582
+0.02(+0.26%)
Feb 05, 2024
7.598
7.627
7.574
7.627
533,561
+0.01(+0.13%)
Feb 02, 2024
7.637
7.647
7.603
7.618
618,848
-0.02(-0.26%)
Feb 01, 2024
7.578
7.671
7.549
7.637
569,648
+0.07(+0.90%)
Jan 31, 2024
7.637
7.666
7.569
7.569
738,990
-0.10(-1.28%)
Jan 30, 2024
7.627
7.666
7.627
7.666
445,415
+0.02(+0.26%)
Jan 29, 2024
7.588
7.657
7.588
7.647
532,962
+0.06(+0.77%)
Jan 26, 2024
7.569
7.613
7.569
7.588
566,086
+0.01(+0.13%)
Jan 25, 2024
7.559
7.588
7.553
7.578
512,096
+0.04(+0.52%)
Jan 24, 2024
7.588
7.627
7.539
7.539
578,515
+0.01(+0.13%)
Jan 23, 2024
7.559
7.570
7.511
7.530
572,447
-0.03(-0.39%)
Jan 22, 2024
7.539
7.578
7.539
7.559
495,531
+0.02(+0.33%)
Jan 19, 2024
7.534
7.544
7.486
7.534
456,683
+0.05(+0.65%)
Jan 18, 2024
7.486
7.505
7.464
7.486
450,788
+0.03(+0.39%)
Jan 17, 2024
7.447
7.476
7.418
7.457
602,303
-0.03(-0.39%)
Jan 16, 2024
7.505
7.534
7.476
7.486
618,879
-0.06(-0.77%)
Jan 12, 2024
7.524
7.573
7.524
7.544
528,423
+0.00(+0.00%)
Jan 11, 2024
7.495
7.554
7.495
7.544
993,578
-0.02(-0.26%)
Jan 10, 2024
7.544
7.592
7.524
7.563
560,627
+0.03(+0.39%)
Jan 09, 2024
7.486
7.534
7.461
7.534
454,214
+0.01(+0.13%)
Jan 08, 2024
7.466
7.534
7.461
7.524
597,909
+0.08(+1.04%)
Jan 05, 2024
7.418
7.505
7.418
7.447
913,215
+0.01(+0.13%)
Jan 04, 2024
7.389
7.476
7.379
7.437
702,440
+0.04(+0.52%)
Jan 03, 2024
7.418
7.437
7.369
7.398
581,591
-0.05(-0.65%)
Jan 02, 2024
7.427
7.515
7.408
7.447
768,717
-0.05(-0.65%)
Dec 29, 2023
7.534
7.563
7.476
7.495
701,755
-0.04(-0.52%)
Dec 28, 2023
7.563
7.583
7.524
7.534
693,038
-0.02(-0.26%)
Dec 27, 2023
7.524
7.563
7.514
7.554
537,533
+0.04(+0.52%)
Dec 26, 2023
7.495
7.534
7.495
7.515
461,693
+0.01(+0.13%)
Dec 22, 2023
7.476
7.534
7.466
7.505
853,800
+0.04(+0.52%)
Dec 21, 2023
7.427
7.495
7.427
7.466
842,642
+0.04(+0.59%)
Dec 20, 2023
7.470
7.538
7.417
7.422
685,863
-0.09(-1.16%)
Dec 19, 2023
7.519
7.548
7.499
7.509
746,655
+0.00(+0.00%)
Dec 18, 2023
7.480
7.519
7.458
7.509
517,004
+0.03(+0.39%)
Dec 15, 2023
7.451
7.533
7.422
7.480
529,486
+0.00(+0.00%)
Dec 14, 2023
7.499
7.538
7.470
7.480
782,110
-0.02(-0.26%)
Dec 13, 2023
7.345
7.509
7.335
7.499
884,954
+0.16(+2.23%)
Dec 12, 2023
7.355
7.374
7.326
7.335
750,121
-0.02(-0.26%)
Dec 11, 2023
7.374
7.384
7.335
7.355
838,933
-0.02(-0.26%)
Dec 08, 2023
7.374
7.398
7.364
7.374
655,550
-0.05(-0.65%)
Dec 07, 2023
7.403
7.432
7.355
7.422
600,645
+0.05(+0.65%)
Dec 06, 2023
7.393
7.413
7.355
7.374
518,710
-0.01(-0.13%)
Dec 05, 2023
7.364
7.422
7.364
7.384
536,343
-0.03(-0.39%)
Dec 04, 2023
7.384
7.461
7.384
7.413
417,276
-0.05(-0.65%)
Dec 01, 2023
7.384
7.480
7.384
7.461
876,942
+0.05(+0.65%)
Nov 30, 2023
7.403
7.442
7.391
7.413
669,851
+0.02(+0.26%)
Nov 29, 2023
7.355
7.403
7.355
7.393
484,945
+0.05(+0.66%)
Nov 28, 2023
7.326
7.369
7.316
7.345
716,735
+0.01(+0.13%)
Nov 27, 2023
7.326
7.345
7.297
7.335
585,589
-0.01(-0.13%)
Nov 24, 2023
7.326
7.345
7.317
7.345
183,871
+0.04(+0.53%)
Nov 22, 2023
7.268
7.326
7.263
7.307
699,986
+0.03(+0.40%)
Nov 21, 2023
7.220
7.278
7.210
7.278
734,748
+0.03(+0.47%)
Nov 20, 2023
7.158
7.263
7.148
7.244
534,506
+0.08(+1.07%)
Nov 17, 2023
7.134
7.186
7.120
7.167
538,479
+0.05(+0.67%)
Nov 16, 2023
7.091
7.143
7.091
7.119
329,850
+0.01(+0.13%)
Nov 15, 2023
7.071
7.134
7.071
7.110
639,128
+0.05(+0.68%)
Nov 14, 2023
7.014
7.091
7.010
7.062
535,235
+0.13(+1.93%)
Nov 13, 2023
6.890
6.971
6.885
6.928
549,478
+0.00(+0.00%)
Nov 10, 2023
6.890
6.947
6.851
6.928
705,316
+0.07(+0.98%)
Nov 09, 2023
6.937
6.952
6.861
6.861
806,847
-0.07(-0.97%)
Nov 08, 2023
6.957
6.957
6.899
6.928
749,886
+0.00(+0.00%)
Nov 07, 2023
6.909
6.928
6.880
6.928
669,840
+0.04(+0.56%)
Nov 06, 2023
6.976
7.014
6.890
6.890
772,731
-0.10(-1.37%)
Nov 03, 2023
6.937
7.033
6.937
6.985
658,920
+0.11(+1.53%)
Nov 02, 2023
6.813
6.918
6.756
6.880
925,428
+0.11(+1.70%)
Nov 01, 2023
6.708
6.784
6.700
6.765
917,433
+0.10(+1.43%)
Oct 31, 2023
6.631
6.708
6.612
6.670
695,755
+0.07(+1.01%)
Oct 30, 2023
6.516
6.603
6.497
6.603
1,026,459
+0.11(+1.62%)
Oct 27, 2023
6.536
6.579
6.488
6.497
611,740
-0.02(-0.29%)
Oct 26, 2023
6.622
6.650
6.507
6.516
1,417,963
-0.12(-1.87%)
Oct 25, 2023
6.775
6.789
6.636
6.641
763,655
-0.13(-1.98%)
Oct 24, 2023
6.736
6.813
6.736
6.775
612,525
+0.05(+0.71%)
Oct 23, 2023
6.775
6.784
6.708
6.727
698,852
-0.06(-0.85%)
Oct 20, 2023
6.909
6.928
6.784
6.784
996,742
-0.12(-1.73%)
Oct 19, 2023
6.951
6.980
6.889
6.904
646,268
-0.06(-0.82%)
Oct 18, 2023
6.999
7.018
6.951
6.961
510,121
-0.09(-1.21%)
Oct 17, 2023
7.008
7.065
6.970
7.046
542,757
+0.02(+0.27%)
Oct 16, 2023
7.056
7.060
7.013
7.027
394,988
+0.00(+0.00%)
Oct 13, 2023
7.065
7.084
7.008
7.027
532,274
-0.01(-0.13%)
Oct 12, 2023
7.065
7.065
7.008
7.037
459,743
-0.02(-0.27%)
Oct 11, 2023
7.046
7.075
7.028
7.056
415,521
+0.03(+0.41%)
Oct 10, 2023
7.008
7.055
6.989
7.027
394,829
+0.05(+0.68%)
Oct 09, 2023
6.980
6.989
6.937
6.980
442,815
-0.01(-0.14%)
Oct 06, 2023
6.828
6.999
6.809
6.989
476,495
+0.14(+2.08%)
Oct 05, 2023
6.856
6.894
6.813
6.847
709,541
+0.00(+0.00%)
Oct 04, 2023
6.837
6.885
6.809
6.847
661,251
+0.03(+0.42%)
Oct 03, 2023
6.885
6.913
6.804
6.818
768,673
-0.10(-1.51%)
Oct 02, 2023
6.913
6.961
6.905
6.923
824,347
-0.08(-1.09%)
Sep 29, 2023
7.008
7.008
6.951
6.999
817,358
+0.06(+0.82%)
Sep 28, 2023
6.932
6.970
6.906
6.942
597,794
+0.03(+0.41%)
Sep 27, 2023
6.923
6.961
6.894
6.913
1,078,587
-0.01(-0.14%)
Sep 26, 2023
7.018
7.013
6.904
6.923
1,248,576
-0.09(-1.22%)
Sep 25, 2023
7.037
7.041
7.008
7.008
780,577
-0.09(-1.34%)
Sep 22, 2023
7.151
7.151
7.075
7.103
675,374
+0.01(+0.13%)
Sep 21, 2023
7.170
7.170
7.065
7.094
776,365
-0.10(-1.38%)
Sep 20, 2023
7.259
7.278
7.193
7.193
458,516
-0.06(-0.78%)
Sep 19, 2023
7.240
7.250
7.212
7.250
487,662
+0.01(+0.13%)
Sep 18, 2023
7.231
7.240
7.212
7.240
600,083
+0.01(+0.13%)
Sep 15, 2023
7.250
7.278
7.221
7.231
643,478
-0.03(-0.39%)
Sep 14, 2023
7.221
7.297
7.202
7.259
716,381
+0.07(+0.92%)
Sep 13, 2023
7.240
7.259
7.184
7.193
538,034
-0.03(-0.39%)
Sep 12, 2023
7.240
7.278
7.221
7.221
469,037
-0.04(-0.52%)
Sep 11, 2023
7.268
7.332
7.259
7.259
429,974
+0.01(+0.13%)
Sep 08, 2023
7.240
7.286
7.240
7.250
338,387
+0.00(+0.00%)
Sep 07, 2023
7.240
7.268
7.221
7.250
340,753
-0.03(-0.39%)
Sep 06, 2023
7.316
7.325
7.243
7.278
466,121
-0.05(-0.64%)
Sep 05, 2023
7.353
7.438
7.316
7.325
363,465
-0.05(-0.64%)
Sep 01, 2023
7.419
7.448
7.344
7.372
494,958
+0.00(+0.00%)
Aug 31, 2023
7.438
7.438
7.363
7.372
577,858
-0.01(-0.13%)
Aug 30, 2023
7.372
7.397
7.353
7.382
473,859
+0.02(+0.26%)
Aug 29, 2023
7.287
7.382
7.259
7.363
500,693
+0.08(+1.03%)
Aug 28, 2023
7.250
7.297
7.240
7.287
398,109
+0.08(+1.05%)
Aug 25, 2023
7.202
7.231
7.156
7.212
529,114
+0.04(+0.53%)
Aug 24, 2023
7.287
7.297
7.174
7.174
488,638
-0.09(-1.30%)
Aug 23, 2023
7.250
7.268
7.221
7.268
647,562
+0.05(+0.65%)
Aug 22, 2023
7.268
7.268
7.212
7.221
468,544
-0.02(-0.26%)
Aug 21, 2023
7.240
7.243
7.184
7.240
550,971
+0.03(+0.46%)
Aug 18, 2023
7.179
7.235
7.160
7.207
630,863
+0.00(+0.00%)
Aug 17, 2023
7.254
7.300
7.188
7.207
748,419
-0.05(-0.65%)
Aug 16, 2023
7.338
7.357
7.254
7.254
538,591
-0.07(-1.02%)
Aug 15, 2023
7.357
7.366
7.319
7.329
518,151
-0.04(-0.51%)
Aug 14, 2023
7.394
7.394
7.328
7.366
405,501
-0.01(-0.13%)
Aug 11, 2023
7.413
7.413
7.357
7.375
487,362
-0.04(-0.51%)
Aug 10, 2023
7.413
7.488
7.389
7.413
387,444
+0.03(+0.38%)
Aug 09, 2023
7.422
7.445
7.380
7.385
764,028
-0.05(-0.63%)
Aug 08, 2023
7.422
7.431
7.371
7.431
687,354
-0.01(-0.13%)
Aug 07, 2023
7.431
7.496
7.386
7.441
550,558
+0.06(+0.76%)
Aug 04, 2023
7.413
7.488
7.366
7.385
755,390
-0.02(-0.25%)
Aug 03, 2023
7.403
7.422
7.338
7.403
682,338
+0.00(+0.00%)
Aug 02, 2023
7.469
7.469
7.394
7.403
792,976
-0.09(-1.25%)
Aug 01, 2023
7.534
7.539
7.497
7.497
497,283
-0.06(-0.74%)
Jul 31, 2023
7.572
7.581
7.525
7.553
565,366
+0.02(+0.25%)
Jul 28, 2023
7.544
7.572
7.492
7.534
588,183
+0.05(+0.62%)
Jul 27, 2023
7.553
7.581
7.478
7.488
694,609
-0.02(-0.25%)
Jul 26, 2023
7.525
7.534
7.478
7.506
577,041
-0.03(-0.37%)
Jul 25, 2023
7.497
7.534
7.488
7.534
612,714
+0.05(+0.62%)
Jul 24, 2023
7.478
7.525
7.478
7.488
545,594
+0.02(+0.25%)
Jul 21, 2023
7.516
7.516
7.460
7.469
433,736
+0.00(+0.07%)
Jul 20, 2023
7.520
7.520
7.445
7.464
571,010
-0.06(-0.74%)
Jul 19, 2023
7.529
7.538
7.501
7.520
423,214
+0.01(+0.12%)
Jul 18, 2023
7.455
7.520
7.450
7.510
549,622
+0.07(+0.87%)
Jul 17, 2023
7.417
7.469
7.417
7.445
532,632
-0.01(-0.12%)
Jul 14, 2023
7.483
7.510
7.445
7.455
436,781
-0.01(-0.12%)
Jul 13, 2023
7.427
7.464
7.395
7.464
593,048
+0.07(+1.01%)
Jul 12, 2023
7.380
7.422
7.360
7.390
489,072
+0.07(+0.89%)
Jul 11, 2023
7.325
7.326
7.287
7.325
474,987
+0.03(+0.38%)
Jul 10, 2023
7.278
7.297
7.241
7.297
564,193
+0.04(+0.51%)
Jul 07, 2023
7.241
7.315
7.232
7.259
538,929
+0.03(+0.39%)
Jul 06, 2023
7.259
7.278
7.204
7.232
833,301
-0.08(-1.14%)
Jul 05, 2023
7.343
7.371
7.315
7.315
876,297
-0.07(-1.01%)
Jul 03, 2023
7.380
7.399
7.348
7.390
411,520
+0.03(+0.38%)
Jun 30, 2023
7.399
7.417
7.325
7.362
812,884
+0.03(+0.38%)
Jun 29, 2023
7.325
7.334
7.301
7.334
350,926
+0.01(+0.13%)
Jun 28, 2023
7.325
7.343
7.287
7.325
602,726
+0.02(+0.25%)
Jun 27, 2023
7.269
7.325
7.250
7.306
591,825
+0.05(+0.64%)
Jun 26, 2023
7.269
7.315
7.250
7.259
402,063
-0.04(-0.51%)
Jun 23, 2023
7.334
7.357
7.269
7.297
644,093
-0.06(-0.76%)
Jun 22, 2023
7.390
7.394
7.334
7.352
453,355
-0.03(-0.38%)
Jun 21, 2023
7.390
7.404
7.352
7.380
380,581
-0.01(-0.18%)
Jun 20, 2023
7.440
7.440
7.366
7.394
532,159
-0.05(-0.62%)
Jun 16, 2023
7.505
7.523
7.431
7.440
433,207
-0.05(-0.62%)
Jun 15, 2023
7.403
7.491
7.394
7.486
492,756
+0.07(+1.00%)
Jun 14, 2023
7.394
7.436
7.348
7.412
442,622
+0.01(+0.12%)
Jun 13, 2023
7.394
7.412
7.357
7.403
515,520
+0.06(+0.75%)
Jun 12, 2023
7.339
7.366
7.329
7.348
512,820
+0.01(+0.13%)
Jun 09, 2023
7.366
7.403
7.329
7.339
508,533
-0.01(-0.13%)
Jun 08, 2023
7.311
7.348
7.298
7.348
352,724
+0.06(+0.76%)
Jun 07, 2023
7.311
7.329
7.274
7.292
686,163
-0.03(-0.38%)
Jun 06, 2023
7.302
7.339
7.283
7.320
589,508
+0.03(+0.38%)
Jun 05, 2023
7.265
7.292
7.228
7.292
509,881
+0.04(+0.51%)
Jun 02, 2023
7.228
7.292
7.200
7.255
579,952
+0.06(+0.90%)
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.