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
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 (%)
Apr 30, 2008
3.388
3.388
3.329
3.353
389,592
-0.00(-0.09%)
Apr 29, 2008
3.388
3.412
3.338
3.356
484,026
-0.05(-1.39%)
Apr 28, 2008
3.421
3.427
3.382
3.403
391,156
-0.01(-0.26%)
Apr 25, 2008
3.394
3.412
3.348
3.412
435,370
+0.05(+1.49%)
Apr 24, 2008
3.320
3.388
3.309
3.362
530,857
+0.05(+1.43%)
Apr 23, 2008
3.323
3.338
3.309
3.314
432,977
+0.01(+0.18%)
Apr 22, 2008
3.323
3.344
3.303
3.309
537,546
-0.02(-0.62%)
Apr 21, 2008
3.359
3.359
3.303
3.329
631,293
-0.03(-0.97%)
Apr 18, 2008
3.365
3.376
3.356
3.362
434,274
+0.01(+0.26%)
Apr 17, 2008
3.279
3.368
3.267
3.353
713,692
+0.05(+1.47%)
Apr 16, 2008
3.196
3.311
3.190
3.304
492,218
+0.13(+4.15%)
Apr 15, 2008
3.205
3.206
3.137
3.173
457,340
-0.02(-0.65%)
Apr 14, 2008
3.244
3.244
3.193
3.193
265,863
-0.05(-1.55%)
Apr 11, 2008
3.303
3.311
3.232
3.244
514,330
-0.10(-2.92%)
Apr 10, 2008
3.394
3.400
3.332
3.341
541,971
-0.03(-0.79%)
Apr 09, 2008
3.406
3.406
3.347
3.368
358,096
-0.03(-0.87%)
Apr 08, 2008
3.397
3.427
3.368
3.397
409,271
-0.04(-1.03%)
Apr 07, 2008
3.409
3.450
3.397
3.433
338,036
+0.05(+1.40%)
Apr 04, 2008
3.376
3.397
3.353
3.385
487,807
+0.02(+0.53%)
Apr 03, 2008
3.353
3.374
3.320
3.368
430,046
-0.01(-0.18%)
Apr 02, 2008
3.379
3.382
3.326
3.374
391,542
-0.01(-0.17%)
Apr 01, 2008
3.279
3.379
3.279
3.379
465,617
+0.13(+4.09%)
Mar 31, 2008
3.291
3.291
3.246
3.246
380,496
-0.01(-0.27%)
Mar 28, 2008
3.329
3.344
3.255
3.255
501,284
-0.08(-2.48%)
Mar 27, 2008
3.365
3.365
3.323
3.338
317,667
-0.01(-0.44%)
Mar 26, 2008
3.365
3.368
3.326
3.353
417,395
+0.00(+0.00%)
Mar 25, 2008
3.371
3.371
3.309
3.353
442,347
-0.02(-0.70%)
Mar 24, 2008
3.187
3.379
3.187
3.376
1,202,535
+0.20(+6.33%)
Mar 21, 2008
3.063
3.176
3.063
3.176
382,880
+0.00(+0.00%)
Mar 20, 2008
3.063
3.176
3.063
3.176
382,880
+0.10(+3.27%)
Mar 19, 2008
3.131
3.170
3.066
3.075
502,045
-0.05(-1.65%)
Mar 18, 2008
3.108
3.167
3.078
3.127
588,091
+0.05(+1.68%)
Mar 17, 2008
3.063
3.116
3.022
3.075
615,700
-0.06(-1.79%)
Mar 14, 2008
3.252
3.264
3.131
3.131
477,889
-0.11(-3.28%)
Mar 13, 2008
3.252
3.252
3.196
3.238
477,652
+0.01(+0.37%)
Mar 12, 2008
3.252
3.309
3.226
3.226
408,847
-0.09(-2.76%)
Mar 11, 2008
3.258
3.317
3.208
3.317
570,945
+0.12(+3.79%)
Mar 10, 2008
3.261
3.273
3.190
3.196
525,722
-0.06(-1.73%)
Mar 07, 2008
3.252
3.314
3.235
3.252
476,501
-0.00(-0.09%)
Mar 06, 2008
3.341
3.341
3.252
3.255
478,014
-0.08(-2.31%)
Mar 05, 2008
3.323
3.406
3.311
3.332
518,951
+0.01(+0.27%)
Mar 04, 2008
3.344
3.379
3.309
3.323
622,166
-0.06(-1.66%)
Mar 03, 2008
3.427
3.427
3.371
3.379
481,375
-0.01(-0.35%)
Feb 29, 2008
3.462
3.462
3.382
3.391
463,772
-0.06(-1.71%)
Feb 28, 2008
3.495
3.495
3.441
3.450
358,916
-0.03(-0.76%)
Feb 27, 2008
3.486
3.519
3.471
3.477
439,060
-0.04(-1.09%)
Feb 26, 2008
3.382
3.515
3.382
3.515
808,904
+0.06(+1.88%)
Feb 25, 2008
3.424
3.450
3.376
3.450
474,266
+0.04(+1.04%)
Feb 22, 2008
3.394
3.415
3.323
3.415
499,832
+0.02(+0.52%)
Feb 21, 2008
3.400
3.409
3.338
3.397
427,889
+0.03(+0.88%)
Feb 20, 2008
3.344
3.397
3.335
3.368
345,967
-0.02(-0.70%)
Feb 19, 2008
3.394
3.403
3.359
3.391
399,623
+0.02(+0.61%)
Feb 18, 2008
3.400
3.400
3.343
3.371
0
+0.00(+0.00%)
Feb 15, 2008
3.400
3.400
3.343
3.371
325,148
+0.00(+0.09%)
Feb 14, 2008
3.486
3.486
3.368
3.368
757,510
-0.11(-3.23%)
Feb 13, 2008
3.539
3.539
3.444
3.480
556,754
-0.07(-2.08%)
Feb 12, 2008
3.474
3.554
3.474
3.554
467,496
+0.07(+1.95%)
Feb 11, 2008
3.503
3.503
3.459
3.486
415,100
+0.00(+0.00%)
Feb 08, 2008
3.477
3.489
3.456
3.486
358,239
+0.03(+0.94%)
Feb 07, 2008
3.400
3.486
3.400
3.453
433,306
+0.00(+0.09%)
Feb 06, 2008
3.574
3.574
3.415
3.450
895,724
-0.09(-2.67%)
Feb 05, 2008
3.604
3.613
3.515
3.545
1,031,132
-0.09(-2.44%)
Feb 04, 2008
3.687
3.687
3.613
3.633
698,705
-0.04(-1.22%)
Feb 01, 2008
3.636
3.678
3.619
3.678
830,495
+0.08(+2.24%)
Jan 31, 2008
3.545
3.610
3.515
3.598
655,206
+0.04(+1.16%)
Jan 30, 2008
3.583
3.601
3.521
3.557
970,605
-0.03(-0.82%)
Jan 29, 2008
3.539
3.586
3.524
3.586
1,068,387
+0.08(+2.19%)
Jan 28, 2008
3.421
3.542
3.394
3.509
991,803
+0.10(+3.04%)
Jan 25, 2008
3.453
3.498
3.397
3.406
828,359
-0.03(-0.86%)
Jan 24, 2008
3.362
3.436
3.362
3.436
1,194,299
+0.09(+2.83%)
Jan 23, 2008
3.258
3.350
3.249
3.341
1,403,569
+0.04(+1.16%)
Jan 22, 2008
3.176
3.303
3.164
3.303
1,045,090
+0.00(+0.00%)
Jan 21, 2008
3.332
3.350
3.255
3.303
0
+0.00(+0.00%)
Jan 18, 2008
3.332
3.350
3.255
3.303
997,673
-0.04(-1.32%)
Jan 17, 2008
3.421
3.427
3.309
3.347
964,146
-0.07(-2.16%)
Jan 16, 2008
3.362
3.438
3.347
3.421
944,133
+0.04(+1.22%)
Jan 15, 2008
3.374
3.379
3.332
3.379
799,585
-0.02(-0.52%)
Jan 14, 2008
3.412
3.424
3.376
3.397
613,737
+0.02(+0.70%)
Jan 11, 2008
3.388
3.388
3.353
3.374
586,303
-0.01(-0.26%)
Jan 10, 2008
3.314
3.397
3.288
3.382
618,476
+0.06(+1.78%)
Jan 09, 2008
3.326
3.335
3.273
3.323
616,235
+0.01(+0.18%)
Jan 08, 2008
3.362
3.388
3.309
3.317
937,312
-0.03(-0.79%)
Jan 07, 2008
3.350
3.368
3.311
3.344
990,849
-0.01(-0.18%)
Jan 04, 2008
3.397
3.397
3.338
3.350
720,415
-0.06(-1.73%)
Jan 03, 2008
3.359
3.415
3.347
3.409
934,654
+0.06(+1.94%)
Jan 02, 2008
3.347
3.365
3.311
3.344
986,722
-0.01(-0.26%)
Jan 01, 2008
3.323
3.362
3.285
3.353
2,593,627
+0.00(+0.00%)
Dec 31, 2007
3.323
3.362
3.285
3.353
2,593,627
+0.04(+1.07%)
Dec 28, 2007
3.323
3.368
3.300
3.317
1,657,273
+0.02(+0.63%)
Dec 27, 2007
3.362
3.374
3.288
3.297
1,777,231
-0.06(-1.93%)
Dec 26, 2007
3.356
3.394
3.338
3.362
1,459,361
-0.01(-0.26%)
Dec 24, 2007
3.270
3.385
3.270
3.371
1,367,419
+0.07(+2.06%)
Dec 21, 2007
3.255
3.323
3.255
3.303
2,106,371
+0.04(+1.09%)
Dec 20, 2007
3.282
3.300
3.249
3.267
1,767,709
-0.01(-0.45%)
Dec 19, 2007
3.282
3.300
3.249
3.282
1,447,022
+0.01(+0.18%)
Dec 18, 2007
3.320
3.323
3.255
3.276
1,472,901
-0.04(-1.16%)
Dec 17, 2007
3.347
3.359
3.314
3.314
1,448,867
-0.04(-1.06%)
Dec 14, 2007
3.368
3.394
3.350
3.350
1,122,533
-0.04(-1.13%)
Dec 13, 2007
3.394
3.421
3.356
3.388
1,387,256
-0.03(-0.86%)
Dec 12, 2007
3.503
3.530
3.397
3.418
1,294,163
-0.04(-1.11%)
Dec 11, 2007
3.506
3.554
3.444
3.456
1,248,463
-0.05(-1.52%)
Dec 10, 2007
3.521
3.560
3.495
3.509
1,384,209
-0.01(-0.34%)
Dec 07, 2007
3.495
3.521
3.486
3.521
866,967
+0.03(+0.85%)
Dec 06, 2007
3.430
3.521
3.430
3.492
1,339,186
+0.04(+1.29%)
Dec 05, 2007
3.397
3.465
3.397
3.447
1,207,163
+0.06(+1.74%)
Dec 04, 2007
3.362
3.418
3.362
3.388
1,020,307
-0.02(-0.69%)
Dec 03, 2007
3.503
3.503
3.368
3.412
1,102,899
+0.01(+0.35%)
Nov 30, 2007
3.433
3.433
3.365
3.400
928,984
+0.07(+2.04%)
Nov 29, 2007
3.341
3.368
3.303
3.332
993,557
+0.01(+0.36%)
Nov 28, 2007
3.264
3.382
3.264
3.320
1,202,762
+0.07(+2.09%)
Nov 27, 2007
3.193
3.255
3.173
3.252
1,771,818
+0.05(+1.57%)
Nov 26, 2007
3.285
3.323
3.179
3.202
1,213,260
-0.11(-3.30%)
Nov 23, 2007
3.241
3.311
3.199
3.311
382,527
+0.08(+2.47%)
Nov 21, 2007
3.249
3.255
3.190
3.232
921,960
-0.03(-0.82%)
Nov 20, 2007
3.317
3.371
3.238
3.258
1,249,140
-0.06(-1.87%)
Nov 19, 2007
3.335
3.385
3.311
3.320
918,409
-0.06(-1.92%)
Nov 16, 2007
3.397
3.480
3.376
3.385
936,685
-0.01(-0.35%)
Nov 15, 2007
3.430
3.468
3.397
3.397
803,989
-0.06(-1.71%)
Nov 14, 2007
3.474
3.521
3.456
3.456
810,417
+0.01(+0.43%)
Nov 13, 2007
3.397
3.477
3.397
3.441
899,814
+0.01(+0.34%)
Nov 12, 2007
3.430
3.501
3.430
3.430
786,724
-0.03(-0.85%)
Nov 09, 2007
3.456
3.521
3.403
3.459
1,011,837
-0.04(-1.18%)
Nov 08, 2007
3.471
3.533
3.471
3.501
883,541
+0.01(+0.25%)
Nov 07, 2007
3.595
3.622
3.492
3.492
796,199
-0.14(-3.75%)
Nov 06, 2007
3.616
3.642
3.595
3.628
712,585
+0.01(+0.24%)
Nov 05, 2007
3.716
3.716
3.601
3.619
525,045
-0.02(-0.65%)
Nov 02, 2007
3.675
3.675
3.631
3.642
601,212
-0.01(-0.24%)
Nov 01, 2007
3.728
3.728
3.651
3.651
762,009
-0.09(-2.52%)
Oct 31, 2007
3.775
3.775
3.722
3.746
592,410
+0.02(+0.63%)
Oct 30, 2007
3.755
3.762
3.722
3.722
705,814
-0.04(-1.02%)
Oct 29, 2007
3.778
3.805
3.760
3.760
582,593
+0.01(+0.24%)
Oct 26, 2007
3.763
3.781
3.737
3.752
628,970
+0.02(+0.47%)
Oct 25, 2007
3.731
3.778
3.698
3.734
544,679
-0.01(-0.16%)
Oct 24, 2007
3.781
3.787
3.707
3.740
486,115
-0.04(-1.09%)
Oct 23, 2007
3.790
3.837
3.755
3.781
543,663
+0.04(+1.03%)
Oct 22, 2007
3.752
3.763
3.701
3.743
563,974
-0.03(-0.78%)
Oct 19, 2007
3.837
3.837
3.752
3.772
584,624
-0.06(-1.54%)
Oct 18, 2007
3.846
3.861
3.831
3.831
512,858
-0.02(-0.61%)
Oct 17, 2007
3.911
3.923
3.840
3.855
567,360
-0.04(-0.99%)
Oct 16, 2007
3.929
3.941
3.893
3.893
664,853
-0.03(-0.75%)
Oct 15, 2007
3.985
3.985
3.923
3.923
453,617
-0.05(-1.34%)
Oct 12, 2007
3.991
4.012
3.976
3.976
413,671
+0.02(+0.45%)
Oct 11, 2007
4.029
4.032
3.958
3.958
606,628
-0.07(-1.69%)
Oct 10, 2007
4.041
4.047
4.023
4.026
457,496
-0.00(-0.07%)
Oct 09, 2007
4.006
4.029
3.994
4.029
425,181
+0.04(+1.04%)
Oct 08, 2007
3.994
4.026
3.976
3.988
384,220
-0.03(-0.74%)
Oct 05, 2007
3.976
4.032
3.970
4.017
454,632
+0.06(+1.57%)
Oct 04, 2007
3.953
3.985
3.944
3.955
473,589
+0.01(+0.30%)
Oct 03, 2007
3.985
3.988
3.944
3.944
736,958
-0.03(-0.82%)
Oct 02, 2007
3.982
3.997
3.964
3.976
554,834
-0.01(-0.15%)
Oct 01, 2007
3.958
4.003
3.941
3.982
469,189
+0.04(+1.05%)
Sep 28, 2007
3.953
3.973
3.923
3.941
399,115
-0.01(-0.30%)
Sep 27, 2007
3.958
3.985
3.947
3.953
435,675
+0.01(+0.22%)
Sep 26, 2007
3.976
3.982
3.944
3.944
479,344
-0.03(-0.67%)
Sep 25, 2007
3.964
3.988
3.947
3.970
504,733
+0.01(+0.30%)
Sep 24, 2007
4.003
4.012
3.958
3.958
543,325
-0.04(-0.89%)
Sep 21, 2007
4.003
4.012
3.961
3.994
467,835
+0.02(+0.60%)
Sep 20, 2007
4.009
4.015
3.958
3.970
397,084
-0.02(-0.59%)
Sep 19, 2007
3.988
4.026
3.988
3.994
507,103
+0.03(+0.67%)
Sep 18, 2007
3.882
3.988
3.882
3.967
461,064
+0.10(+2.60%)
Sep 17, 2007
3.902
3.905
3.867
3.867
477,652
-0.04(-0.91%)
Sep 14, 2007
3.929
3.944
3.902
3.902
489,500
-0.03(-0.83%)
Sep 13, 2007
3.961
3.979
3.935
3.935
371,356
+0.01(+0.30%)
Sep 12, 2007
3.938
3.955
3.923
3.923
373,726
-0.06(-1.63%)
Sep 11, 2007
3.935
4.000
3.935
3.988
391,329
+0.04(+0.90%)
Sep 10, 2007
3.958
3.988
3.950
3.953
373,726
-0.01(-0.30%)
Sep 07, 2007
4.017
4.017
3.964
3.964
440,076
-0.07(-1.76%)
Sep 06, 2007
4.017
4.059
3.997
4.035
504,395
+0.12(+3.02%)
Sep 05, 2007
4.047
4.065
3.917
3.917
537,570
-0.16(-3.84%)
Sep 04, 2007
4.032
4.091
4.006
4.074
596,134
+0.04(+0.95%)
Aug 31, 2007
4.012
4.047
3.991
4.035
486,115
+0.06(+1.64%)
Aug 30, 2007
3.991
4.020
3.970
3.970
412,317
-0.03(-0.67%)
Aug 29, 2007
4.015
4.023
3.979
3.997
585,301
+0.02(+0.52%)
Aug 28, 2007
4.100
4.100
3.973
3.976
595,118
-0.10(-2.46%)
Aug 27, 2007
4.082
4.106
4.032
4.077
654,698
+0.02(+0.44%)
Aug 24, 2007
4.068
4.091
4.017
4.059
495,255
+0.02(+0.44%)
Aug 23, 2007
4.026
4.077
4.006
4.041
823,281
+0.07(+1.86%)
Aug 22, 2007
3.970
4.000
3.935
3.967
1,000,666
+0.05(+1.36%)
Aug 21, 2007
3.908
3.944
3.882
3.914
797,215
+0.02(+0.53%)
Aug 20, 2007
3.820
3.929
3.814
3.893
876,429
+0.12(+3.21%)
Aug 17, 2007
3.554
3.840
3.554
3.772
1,135,397
+0.24(+6.86%)
Aug 16, 2007
3.368
3.574
3.143
3.530
2,955,621
-0.04(-1.16%)
Aug 15, 2007
3.737
3.772
3.571
3.571
1,076,156
-0.17(-4.43%)
Aug 14, 2007
3.825
3.846
3.737
3.737
579,546
-0.09(-2.24%)
Aug 13, 2007
3.861
3.885
3.823
3.823
533,846
-0.03(-0.77%)
Aug 10, 2007
3.899
3.905
3.811
3.852
782,320
-0.06(-1.58%)
Aug 09, 2007
3.953
3.988
3.914
3.914
455,309
-0.08(-1.92%)
Aug 08, 2007
3.973
4.009
3.961
3.991
473,928
+0.04(+1.12%)
Aug 07, 2007
3.908
3.973
3.908
3.947
454,632
+0.02(+0.60%)
Aug 06, 2007
4.242
4.242
3.873
3.923
648,943
-0.07(-1.70%)
Aug 03, 2007
4.006
4.026
3.988
3.991
397,422
-0.03(-0.66%)
Aug 02, 2007
3.950
4.035
3.950
4.017
456,325
+0.06(+1.64%)
Aug 01, 2007
3.958
3.985
3.929
3.953
536,216
+0.00(+0.00%)
Jul 31, 2007
3.973
4.017
3.953
3.953
477,990
-0.00(-0.07%)
Jul 30, 2007
3.923
3.964
3.882
3.955
456,325
+0.04(+0.98%)
Jul 27, 2007
3.870
3.950
3.852
3.917
930,930
+0.04(+1.14%)
Jul 26, 2007
3.888
3.979
3.678
3.873
1,487,458
-0.14(-3.39%)
Jul 25, 2007
4.053
4.091
4.009
4.009
592,072
-0.05(-1.17%)
Jul 24, 2007
4.082
4.112
4.056
4.056
686,180
-0.06(-1.44%)
Jul 23, 2007
4.121
4.145
4.062
4.115
924,837
-0.05(-1.21%)
Jul 20, 2007
4.168
4.186
4.165
4.165
423,150
+0.00(+0.00%)
Jul 19, 2007
4.171
4.218
4.165
4.165
715,293
+0.00(+0.00%)
Jul 18, 2007
4.210
4.230
4.165
4.165
525,045
-0.05(-1.12%)
Jul 17, 2007
4.272
4.272
4.212
4.212
596,811
-0.04(-0.90%)
Jul 16, 2007
4.286
4.298
4.251
4.251
435,337
-0.05(-1.10%)
Jul 13, 2007
4.272
4.313
4.266
4.298
468,173
+0.03(+0.69%)
Jul 12, 2007
4.280
4.304
4.269
4.269
523,013
-0.02(-0.41%)
Jul 11, 2007
4.310
4.339
4.286
4.286
526,060
-0.02(-0.55%)
Jul 10, 2007
4.339
4.339
4.307
4.310
402,500
-0.04(-0.88%)
Jul 09, 2007
4.360
4.360
4.322
4.348
549,418
-0.01(-0.14%)
Jul 06, 2007
4.342
4.354
4.328
4.354
393,699
+0.03(+0.61%)
Jul 05, 2007
4.339
4.354
4.319
4.328
469,189
-0.01(-0.34%)
Jul 03, 2007
4.310
4.342
4.310
4.342
394,037
+0.04(+0.89%)
Jul 02, 2007
4.277
4.304
4.263
4.304
657,406
+0.04(+0.83%)
Jun 29, 2007
4.280
4.283
4.257
4.269
330,057
+0.01(+0.28%)
Jun 28, 2007
4.248
4.274
4.239
4.257
499,656
+0.01(+0.35%)
Jun 27, 2007
4.233
4.242
4.204
4.242
533,846
-0.01(-0.21%)
Jun 26, 2007
4.277
4.277
4.224
4.251
601,212
+0.00(+0.00%)
Jun 25, 2007
4.274
4.289
4.236
4.251
618,476
-0.04(-1.03%)
Jun 22, 2007
4.301
4.301
4.245
4.295
619,153
-0.01(-0.14%)
Jun 21, 2007
4.342
4.342
4.277
4.301
753,546
-0.04(-0.82%)
Jun 20, 2007
4.369
4.371
4.313
4.337
772,503
-0.03(-0.74%)
Jun 19, 2007
4.339
4.369
4.331
4.369
588,348
+0.03(+0.68%)
Jun 18, 2007
4.339
4.342
4.322
4.339
508,119
+0.01(+0.20%)
Jun 15, 2007
4.313
4.339
4.301
4.331
572,437
+0.02(+0.48%)
Jun 14, 2007
4.269
4.310
4.269
4.310
698,705
+0.04(+0.97%)
Jun 13, 2007
4.245
4.277
4.242
4.269
416,718
-0.01(-0.28%)
Jun 12, 2007
4.286
4.298
4.257
4.280
589,025
-0.02(-0.41%)
Jun 11, 2007
4.283
4.307
4.280
4.298
534,523
+0.01(+0.34%)
Jun 08, 2007
4.337
4.337
4.254
4.283
916,374
-0.05(-1.23%)
Jun 07, 2007
4.372
4.387
4.283
4.337
800,939
-0.04(-0.94%)
Jun 06, 2007
4.402
4.402
4.342
4.378
941,086
-0.02(-0.54%)
Jun 05, 2007
4.402
4.416
4.387
4.402
533,169
+0.02(+0.40%)
Jun 04, 2007
4.378
4.416
4.378
4.384
552,465
-0.01(-0.27%)
Jun 01, 2007
4.360
4.399
4.360
4.396
540,955
+0.04(+1.02%)
May 31, 2007
4.328
4.357
4.328
4.351
600,196
+0.04(+0.89%)
May 30, 2007
4.322
4.334
4.292
4.313
980,693
-0.01(-0.34%)
May 29, 2007
4.348
4.351
4.316
4.328
572,437
-0.00(-0.07%)
May 25, 2007
4.348
4.366
4.307
4.331
699,044
+0.00(+0.00%)
May 24, 2007
4.393
4.393
4.304
4.331
1,087,327
-0.06(-1.41%)
May 23, 2007
4.407
4.410
4.372
4.393
939,393
-0.01(-0.13%)
May 22, 2007
4.413
4.416
4.387
4.399
507,441
-0.01(-0.20%)
May 21, 2007
4.402
4.410
4.384
4.407
691,597
-0.00(-0.07%)
May 18, 2007
4.425
4.428
4.396
4.410
508,119
-0.02(-0.40%)
May 17, 2007
4.404
4.428
4.390
4.428
587,671
+0.01(+0.13%)
May 16, 2007
4.402
4.422
4.402
4.422
628,293
+0.02(+0.54%)
May 15, 2007
4.413
4.431
4.387
4.399
798,569
-0.02(-0.47%)
May 14, 2007
4.434
4.443
4.402
4.419
602,904
-0.01(-0.27%)
May 11, 2007
4.396
4.437
4.375
4.431
859,503
+0.03(+0.74%)
May 10, 2007
4.449
4.452
4.375
4.399
965,121
-0.05(-1.06%)
May 09, 2007
4.437
4.455
4.431
4.446
798,230
+0.02(+0.40%)
May 08, 2007
4.446
4.455
4.428
4.428
499,317
-0.01(-0.33%)
May 07, 2007
4.440
4.461
4.431
4.443
548,064
+0.01(+0.33%)
May 04, 2007
4.431
4.449
4.428
4.428
541,632
+0.00(+0.07%)
May 03, 2007
4.428
4.443
4.422
4.425
489,838
+0.01(+0.13%)
May 02, 2007
4.434
4.449
4.416
4.419
679,071
-0.00(-0.07%)
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.