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, 2012
2.834
2.834
2.819
2.827
1,042,119
-0.00(-0.13%)
Apr 27, 2012
2.827
2.838
2.819
2.831
1,007,842
-0.00(-0.13%)
Apr 26, 2012
2.819
2.834
2.808
2.834
1,412,682
+0.01(+0.53%)
Apr 25, 2012
2.808
2.819
2.801
2.819
1,151,873
+0.03(+0.94%)
Apr 24, 2012
2.775
2.793
2.771
2.793
1,494,356
+0.02(+0.67%)
Apr 23, 2012
2.763
2.775
2.748
2.775
1,289,092
+0.00(+0.00%)
Apr 20, 2012
2.778
2.789
2.771
2.775
1,100,565
+0.00(+0.00%)
Apr 19, 2012
2.775
2.786
2.763
2.775
1,206,859
-0.01(-0.27%)
Apr 18, 2012
2.763
2.793
2.763
2.782
1,391,066
+0.01(+0.27%)
Apr 17, 2012
2.767
2.778
2.763
2.775
1,225,866
+0.03(+0.95%)
Apr 16, 2012
2.767
2.773
2.745
2.748
1,620,289
-0.01(-0.27%)
Apr 13, 2012
2.760
2.763
2.752
2.756
1,181,684
-0.01(-0.27%)
Apr 12, 2012
2.745
2.767
2.730
2.763
1,795,668
+0.03(+1.09%)
Apr 11, 2012
2.730
2.756
2.730
2.733
1,296,394
+0.01(+0.36%)
Apr 10, 2012
2.748
2.756
2.711
2.724
2,351,315
-0.03(-1.17%)
Apr 09, 2012
2.756
2.767
2.741
2.756
1,509,189
-0.02(-0.67%)
Apr 05, 2012
2.771
2.793
2.771
2.775
1,668,660
-0.01(-0.40%)
Apr 04, 2012
2.786
2.789
2.763
2.786
2,245,248
-0.00(-0.15%)
Apr 03, 2012
2.827
2.827
2.782
2.790
2,031,093
-0.03(-1.17%)
Apr 02, 2012
2.816
2.838
2.801
2.823
2,126,989
+0.02(+0.80%)
Mar 30, 2012
2.812
2.838
2.771
2.801
3,062,488
+0.01(+0.27%)
Mar 29, 2012
2.756
2.812
2.756
2.793
2,111,870
+0.01(+0.27%)
Mar 28, 2012
2.789
2.797
2.771
2.786
1,473,037
-0.01(-0.27%)
Mar 27, 2012
2.786
2.801
2.782
2.793
1,543,086
+0.01(+0.54%)
Mar 26, 2012
2.775
2.778
2.760
2.778
1,754,115
+0.02(+0.68%)
Mar 23, 2012
2.737
2.767
2.733
2.760
1,413,354
+0.01(+0.27%)
Mar 22, 2012
2.748
2.754
2.737
2.752
1,555,382
-0.01(-0.27%)
Mar 21, 2012
2.760
2.760
2.733
2.760
1,671,839
+0.01(+0.41%)
Mar 20, 2012
2.737
2.756
2.730
2.748
1,584,866
-0.00(-0.14%)
Mar 19, 2012
2.752
2.763
2.748
2.752
1,569,133
-0.01(-0.27%)
Mar 16, 2012
2.775
2.786
2.752
2.760
1,868,180
-0.01(-0.40%)
Mar 15, 2012
2.767
2.782
2.756
2.771
1,430,024
-0.00(-0.13%)
Mar 14, 2012
2.801
2.808
2.763
2.775
1,940,604
-0.03(-0.93%)
Mar 13, 2012
2.760
2.801
2.756
2.801
1,820,075
+0.06(+2.04%)
Mar 12, 2012
2.763
2.767
2.730
2.745
1,745,628
-0.01(-0.27%)
Mar 09, 2012
2.756
2.778
2.748
2.752
1,618,587
-0.00(-0.13%)
Mar 08, 2012
2.734
2.763
2.726
2.756
2,175,112
+0.03(+0.94%)
Mar 07, 2012
2.705
2.730
2.698
2.730
1,573,442
+0.02(+0.81%)
Mar 06, 2012
2.730
2.730
2.697
2.708
2,142,436
-0.04(-1.33%)
Mar 05, 2012
2.767
2.774
2.737
2.745
3,413,099
-0.03(-1.05%)
Mar 02, 2012
2.792
2.796
2.774
2.774
1,424,274
-0.01(-0.52%)
Mar 01, 2012
2.788
2.803
2.781
2.788
1,570,661
+0.01(+0.53%)
Feb 29, 2012
2.810
2.821
2.770
2.774
2,850,415
-0.04(-1.30%)
Feb 28, 2012
2.810
2.810
2.796
2.810
1,098,312
+0.00(+0.13%)
Feb 27, 2012
2.774
2.809
2.763
2.807
779,605
+0.02(+0.79%)
Feb 24, 2012
2.792
2.799
2.781
2.785
743,533
-0.01(-0.26%)
Feb 23, 2012
2.778
2.796
2.763
2.792
663,990
+0.03(+1.06%)
Feb 22, 2012
2.774
2.781
2.756
2.763
683,845
-0.01(-0.26%)
Feb 21, 2012
2.748
2.810
2.748
2.770
604,031
-0.01(-0.39%)
Feb 17, 2012
2.774
2.796
2.770
2.781
538,732
+0.01(+0.53%)
Feb 16, 2012
2.752
2.777
2.748
2.767
468,200
+0.01(+0.26%)
Feb 15, 2012
2.774
2.778
2.748
2.759
576,186
-0.01(-0.26%)
Feb 14, 2012
2.759
2.767
2.752
2.767
414,636
+0.00(+0.00%)
Feb 13, 2012
2.788
2.792
2.756
2.767
627,637
+0.00(+0.00%)
Feb 10, 2012
2.781
2.796
2.752
2.767
765,484
-0.04(-1.30%)
Feb 09, 2012
2.807
2.810
2.788
2.803
743,889
-0.00(-0.13%)
Feb 08, 2012
2.788
2.807
2.788
2.807
833,945
+0.02(+0.65%)
Feb 07, 2012
2.763
2.788
2.759
2.788
766,399
+0.01(+0.53%)
Feb 06, 2012
2.752
2.774
2.745
2.774
750,541
+0.01(+0.40%)
Feb 03, 2012
2.767
2.774
2.745
2.763
1,253,900
+0.01(+0.26%)
Feb 02, 2012
2.748
2.756
2.741
2.756
609,253
+0.01(+0.53%)
Feb 01, 2012
2.719
2.748
2.715
2.741
788,170
+0.03(+0.94%)
Jan 31, 2012
2.715
2.723
2.694
2.715
886,700
+0.01(+0.40%)
Jan 30, 2012
2.723
2.723
2.679
2.705
501,531
-0.01(-0.27%)
Jan 27, 2012
2.701
2.734
2.701
2.712
658,165
-0.00(-0.13%)
Jan 26, 2012
2.759
2.770
2.712
2.715
721,981
-0.04(-1.39%)
Jan 25, 2012
2.712
2.756
2.708
2.754
923,779
+0.03(+1.14%)
Jan 24, 2012
2.697
2.723
2.697
2.723
613,839
+0.01(+0.54%)
Jan 23, 2012
2.701
2.710
2.690
2.708
828,429
+0.03(+0.95%)
Jan 20, 2012
2.683
2.690
2.679
2.683
783,239
+0.00(+0.14%)
Jan 19, 2012
2.683
2.694
2.672
2.679
534,987
+0.01(+0.55%)
Jan 18, 2012
2.639
2.668
2.639
2.664
1,011,583
+0.03(+0.97%)
Jan 17, 2012
2.632
2.657
2.632
2.639
796,806
+0.01(+0.56%)
Jan 13, 2012
2.628
2.632
2.602
2.624
585,762
-0.01(-0.55%)
Jan 12, 2012
2.624
2.639
2.610
2.639
820,648
+0.01(+0.56%)
Jan 11, 2012
2.632
2.639
2.617
2.624
801,532
-0.03(-1.10%)
Jan 10, 2012
2.646
2.664
2.646
2.653
766,339
+0.02(+0.69%)
Jan 09, 2012
2.632
2.646
2.621
2.635
513,857
+0.01(+0.42%)
Jan 06, 2012
2.613
2.628
2.613
2.624
533,389
+0.00(+0.00%)
Jan 05, 2012
2.602
2.628
2.591
2.624
567,755
+0.01(+0.56%)
Jan 04, 2012
2.595
2.613
2.588
2.610
714,608
+0.03(+1.13%)
Dec 30, 2011
2.562
2.588
2.562
2.580
1,081,120
+0.02(+0.71%)
Dec 29, 2011
2.555
2.591
2.540
2.562
1,001,415
+0.01(+0.29%)
Dec 28, 2011
2.595
2.595
2.544
2.555
793,839
-0.04(-1.69%)
Dec 27, 2011
2.555
2.599
2.555
2.599
902,608
+0.03(+1.28%)
Dec 23, 2011
2.555
2.566
2.540
2.566
908,079
+0.04(+1.74%)
Dec 21, 2011
2.522
2.533
2.511
2.522
740,656
-0.02(-0.72%)
Dec 20, 2011
2.511
2.544
2.511
2.540
780,989
+0.05(+2.05%)
Dec 19, 2011
2.511
2.540
2.489
2.489
872,111
-0.04(-1.59%)
Dec 16, 2011
2.544
2.544
2.500
2.529
982,762
+0.02(+0.73%)
Dec 15, 2011
2.522
2.536
2.511
2.511
427,389
-0.00(-0.14%)
Dec 14, 2011
2.540
2.547
2.508
2.515
480,199
-0.04(-1.40%)
Dec 13, 2011
2.547
2.568
2.538
2.550
665,294
+0.01(+0.28%)
Dec 12, 2011
2.543
2.547
2.529
2.543
1,141,071
-0.03(-1.11%)
Dec 09, 2011
2.554
2.582
2.554
2.572
413,783
+0.02(+0.70%)
Dec 08, 2011
2.575
2.579
2.543
2.554
1,083,921
-0.04(-1.38%)
Dec 07, 2011
2.572
2.589
2.532
2.589
836,815
+0.01(+0.55%)
Dec 06, 2011
2.557
2.586
2.550
2.575
539,811
+0.01(+0.42%)
Dec 05, 2011
2.568
2.589
2.557
2.565
542,018
+0.01(+0.42%)
Dec 02, 2011
2.579
2.586
2.547
2.554
597,750
-0.01(-0.28%)
Dec 01, 2011
2.540
2.565
2.536
2.561
660,606
+0.01(+0.56%)
Nov 30, 2011
2.522
2.550
2.522
2.547
857,265
+0.07(+2.73%)
Nov 29, 2011
2.465
2.490
2.465
2.479
488,416
+0.01(+0.43%)
Nov 28, 2011
2.490
2.505
2.461
2.468
597,975
+0.02(+1.02%)
Nov 25, 2011
2.436
2.472
2.436
2.443
264,113
-0.00(-0.15%)
Nov 23, 2011
2.458
2.465
2.433
2.447
563,285
-0.03(-1.29%)
Nov 22, 2011
2.472
2.490
2.461
2.479
621,592
+0.01(+0.29%)
Nov 21, 2011
2.465
2.475
2.443
2.472
798,613
-0.04(-1.42%)
Nov 18, 2011
2.511
2.518
2.493
2.508
772,318
-0.00(-0.14%)
Nov 17, 2011
2.547
2.547
2.493
2.511
737,484
-0.04(-1.40%)
Nov 16, 2011
2.565
2.569
2.540
2.547
505,775
-0.04(-1.52%)
Nov 15, 2011
2.532
2.586
2.532
2.586
462,368
+0.04(+1.40%)
Nov 14, 2011
2.557
2.572
2.536
2.550
526,635
-0.03(-1.11%)
Nov 11, 2011
2.589
2.597
2.572
2.579
631,466
+0.02(+0.98%)
Nov 10, 2011
2.568
2.579
2.543
2.554
712,003
+0.01(+0.56%)
Nov 09, 2011
2.543
2.582
2.540
2.540
615,938
-0.07(-2.60%)
Nov 08, 2011
2.572
2.607
2.572
2.607
594,889
+0.03(+1.24%)
Nov 07, 2011
2.586
2.589
2.557
2.575
503,044
-0.01(-0.28%)
Nov 04, 2011
2.557
2.586
2.550
2.582
656,113
+0.00(+0.00%)
Nov 03, 2011
2.579
2.589
2.550
2.582
643,553
+0.02(+0.69%)
Nov 02, 2011
2.579
2.586
2.547
2.565
612,128
+0.02(+0.70%)
Nov 01, 2011
2.508
2.579
2.500
2.547
1,286,954
-0.05(-1.92%)
Oct 31, 2011
2.632
2.632
2.594
2.597
717,590
-0.05(-1.75%)
Oct 28, 2011
2.629
2.645
2.614
2.643
515,290
-0.01(-0.40%)
Oct 27, 2011
2.654
2.679
2.650
2.654
878,243
+0.06(+2.19%)
Oct 26, 2011
2.597
2.600
2.550
2.597
904,151
+0.03(+1.25%)
Oct 25, 2011
2.597
2.604
2.554
2.565
504,329
-0.05(-1.77%)
Oct 24, 2011
2.589
2.618
2.586
2.611
517,486
+0.03(+1.10%)
Oct 21, 2011
2.568
2.600
2.568
2.582
615,730
+0.04(+1.40%)
Oct 20, 2011
2.543
2.554
2.525
2.547
496,656
+0.00(+0.14%)
Oct 19, 2011
2.565
2.572
2.529
2.543
493,419
-0.01(-0.42%)
Oct 18, 2011
2.532
2.566
2.511
2.554
595,173
+0.03(+1.13%)
Oct 17, 2011
2.554
2.575
2.518
2.525
767,994
-0.03(-1.12%)
Oct 14, 2011
2.557
2.565
2.532
2.554
416,771
+0.02(+0.84%)
Oct 13, 2011
2.479
2.536
2.479
2.532
618,638
+0.00(+0.14%)
Oct 12, 2011
2.518
2.536
2.493
2.529
865,438
+0.02(+0.85%)
Oct 11, 2011
2.497
2.536
2.497
2.508
592,382
-0.01(-0.42%)
Oct 10, 2011
2.490
2.543
2.490
2.518
650,894
+0.05(+2.02%)
Oct 07, 2011
2.458
2.490
2.458
2.468
638,075
+0.00(+0.00%)
Oct 06, 2011
2.447
2.468
2.443
2.468
576,722
+0.04(+1.76%)
Oct 05, 2011
2.390
2.426
2.369
2.426
675,244
+0.04(+1.79%)
Oct 04, 2011
2.372
2.383
2.326
2.383
1,461,311
-0.02(-0.74%)
Oct 03, 2011
2.461
2.490
2.397
2.401
1,121,691
-0.09(-3.44%)
Sep 30, 2011
2.483
2.493
2.461
2.486
1,398,284
+0.01(+0.43%)
Sep 29, 2011
2.493
2.518
2.440
2.475
426,235
+0.01(+0.29%)
Sep 28, 2011
2.508
2.522
2.458
2.468
470,703
-0.03(-1.14%)
Sep 27, 2011
2.525
2.557
2.493
2.497
768,488
+0.03(+1.17%)
Sep 26, 2011
2.465
2.468
2.422
2.468
570,610
+0.02(+0.71%)
Sep 23, 2011
2.394
2.451
2.394
2.451
792,481
+0.02(+0.88%)
Sep 22, 2011
2.443
2.451
2.390
2.429
1,201,518
-0.05(-2.15%)
Sep 21, 2011
2.565
2.565
2.479
2.483
636,974
-0.07(-2.92%)
Sep 20, 2011
2.557
2.572
2.540
2.557
658,573
+0.00(+0.14%)
Sep 19, 2011
2.565
2.565
2.529
2.554
817,219
-0.04(-1.38%)
Sep 16, 2011
2.611
2.611
2.565
2.589
525,293
+0.01(+0.41%)
Sep 15, 2011
2.557
2.582
2.522
2.579
1,128,816
+0.04(+1.69%)
Sep 14, 2011
2.522
2.547
2.490
2.536
653,267
+0.02(+0.99%)
Sep 13, 2011
2.497
2.515
2.475
2.511
1,075,658
+0.01(+0.57%)
Sep 12, 2011
2.479
2.507
2.462
2.497
310,947
-0.01(-0.55%)
Sep 09, 2011
2.518
2.528
2.490
2.511
557,929
-0.03(-1.37%)
Sep 08, 2011
2.542
2.577
2.539
2.546
430,550
-0.02(-0.68%)
Sep 07, 2011
2.535
2.563
2.530
2.563
305,656
+0.06(+2.22%)
Sep 06, 2011
2.497
2.511
2.466
2.507
470,202
-0.04(-1.64%)
Sep 02, 2011
2.559
2.563
2.535
2.549
283,074
-0.05(-1.74%)
Sep 01, 2011
2.608
2.629
2.587
2.594
332,350
-0.02(-0.93%)
Aug 31, 2011
2.632
2.643
2.598
2.619
620,534
+0.00(+0.13%)
Aug 30, 2011
2.591
2.617
2.559
2.615
421,455
+0.01(+0.53%)
Aug 29, 2011
2.539
2.601
2.539
2.601
326,202
+0.08(+3.03%)
Aug 26, 2011
2.490
2.539
2.452
2.525
448,431
+0.02(+0.69%)
Aug 25, 2011
2.546
2.546
2.483
2.507
441,489
-0.01(-0.55%)
Aug 24, 2011
2.490
2.532
2.490
2.521
489,966
+0.01(+0.55%)
Aug 23, 2011
2.441
2.525
2.417
2.507
621,408
+0.08(+3.30%)
Aug 22, 2011
2.459
2.473
2.413
2.427
411,344
-0.01(-0.29%)
Aug 19, 2011
2.459
2.570
2.424
2.434
808,356
-0.04(-1.69%)
Aug 18, 2011
2.518
2.518
2.445
2.476
821,730
-0.10(-4.04%)
Aug 17, 2011
2.587
2.612
2.563
2.580
629,262
-0.00(-0.13%)
Aug 16, 2011
2.573
2.591
2.556
2.584
566,501
-0.00(-0.13%)
Aug 15, 2011
2.546
2.598
2.539
2.587
498,841
+0.06(+2.48%)
Aug 12, 2011
2.462
2.528
2.462
2.525
714,159
+0.07(+2.69%)
Aug 11, 2011
2.393
2.486
2.361
2.459
771,344
+0.10(+4.28%)
Aug 10, 2011
2.399
2.413
2.344
2.358
1,325,302
-0.06(-2.45%)
Aug 09, 2011
2.438
2.417
2.191
2.417
2,681,805
+0.15(+6.43%)
Aug 08, 2011
2.438
2.445
2.267
2.271
3,001,169
-0.24(-9.43%)
Aug 05, 2011
2.546
2.549
2.441
2.507
1,300,646
-0.02(-0.69%)
Aug 04, 2011
2.601
2.619
2.507
2.525
1,542,377
-0.11(-4.22%)
Aug 03, 2011
2.636
2.643
2.598
2.636
1,229,840
+0.01(+0.26%)
Aug 02, 2011
2.636
2.674
2.622
2.629
566,035
-0.03(-1.05%)
Aug 01, 2011
2.695
2.704
2.629
2.657
607,864
+0.01(+0.26%)
Jul 29, 2011
2.639
2.668
2.629
2.650
1,442,464
-0.02(-0.78%)
Jul 28, 2011
2.692
2.695
2.667
2.671
829,871
-0.03(-1.03%)
Jul 27, 2011
2.737
2.737
2.695
2.699
898,375
-0.05(-1.90%)
Jul 26, 2011
2.751
2.761
2.740
2.751
583,304
-0.01(-0.25%)
Jul 25, 2011
2.754
2.779
2.747
2.758
867,988
-0.03(-1.00%)
Jul 22, 2011
2.796
2.796
2.785
2.786
499,191
-0.01(-0.37%)
Jul 21, 2011
2.792
2.813
2.792
2.796
581,949
+0.02(+0.75%)
Jul 20, 2011
2.785
2.796
2.768
2.775
570,832
-0.01(-0.37%)
Jul 19, 2011
2.768
2.789
2.754
2.785
796,158
+0.03(+1.01%)
Jul 18, 2011
2.775
2.779
2.740
2.758
552,281
-0.02(-0.75%)
Jul 15, 2011
2.789
2.799
2.758
2.779
750,360
-0.00(-0.13%)
Jul 14, 2011
2.792
2.806
2.775
2.782
572,198
-0.01(-0.50%)
Jul 13, 2011
2.792
2.812
2.789
2.796
898,697
+0.00(+0.00%)
Jul 12, 2011
2.789
2.813
2.785
2.796
699,488
-0.01(-0.25%)
Jul 11, 2011
2.838
2.841
2.789
2.803
536,396
-0.05(-1.83%)
Jul 08, 2011
2.841
2.859
2.841
2.855
528,166
-0.01(-0.36%)
Jul 07, 2011
2.876
2.893
2.855
2.865
833,463
+0.01(+0.49%)
Jul 06, 2011
2.834
2.872
2.834
2.852
458,556
+0.00(+0.12%)
Jul 05, 2011
2.865
2.879
2.845
2.848
733,535
-0.03(-0.97%)
Jul 01, 2011
2.865
2.893
2.865
2.876
840,178
-0.00(-0.12%)
Jun 30, 2011
2.852
2.890
2.841
2.879
747,493
+0.06(+1.97%)
Jun 29, 2011
2.817
2.827
2.806
2.824
562,720
+0.03(+1.00%)
Jun 28, 2011
2.765
2.799
2.751
2.796
701,385
+0.05(+1.77%)
Jun 27, 2011
2.719
2.747
2.695
2.747
763,818
+0.05(+1.67%)
Jun 24, 2011
2.719
2.723
2.695
2.702
706,815
-0.02(-0.64%)
Jun 23, 2011
2.699
2.719
2.678
2.719
843,160
-0.01(-0.25%)
Jun 22, 2011
2.723
2.744
2.719
2.726
682,432
+0.01(+0.38%)
Jun 21, 2011
2.705
2.730
2.704
2.716
572,776
+0.02(+0.90%)
Jun 20, 2011
2.702
2.705
2.685
2.692
583,741
+0.00(+0.00%)
Jun 17, 2011
2.702
2.709
2.682
2.692
660,028
+0.02(+0.65%)
Jun 16, 2011
2.705
2.716
2.660
2.674
962,346
-0.01(-0.52%)
Jun 15, 2011
2.758
2.761
2.678
2.688
1,150,599
-0.09(-3.25%)
Jun 14, 2011
2.719
2.780
2.719
2.779
580,267
+0.07(+2.44%)
Jun 13, 2011
2.761
2.767
2.699
2.712
1,642,564
-0.05(-1.89%)
Jun 10, 2011
2.792
2.799
2.761
2.765
849,811
-0.04(-1.34%)
Jun 09, 2011
2.778
2.816
2.765
2.802
920,402
+0.02(+0.61%)
Jun 08, 2011
2.802
2.809
2.778
2.785
985,274
-0.03(-0.97%)
Jun 07, 2011
2.795
2.822
2.792
2.812
878,016
+0.02(+0.73%)
Jun 06, 2011
2.850
2.850
2.788
2.792
1,266,758
-0.04(-1.56%)
Jun 03, 2011
2.877
2.877
2.822
2.836
1,562,600
-0.14(-4.80%)
May 24, 2011
2.979
2.993
2.972
2.979
566,993
+0.00(+0.00%)
May 23, 2011
2.959
2.979
2.945
2.979
617,626
+0.01(+0.34%)
May 20, 2011
2.976
2.979
2.962
2.969
522,128
-0.01(-0.34%)
May 19, 2011
2.969
2.979
2.965
2.979
532,458
+0.01(+0.34%)
May 18, 2011
2.976
2.979
2.952
2.969
748,868
+0.01(+0.35%)
May 17, 2011
2.969
2.979
2.952
2.959
542,209
-0.03(-0.91%)
May 16, 2011
2.993
2.996
2.979
2.986
348,515
+0.00(+0.00%)
May 13, 2011
3.000
3.010
2.972
2.986
654,478
-0.01(-0.45%)
May 12, 2011
2.979
3.002
2.976
3.000
396,725
+0.01(+0.34%)
May 11, 2011
3.006
3.006
2.979
2.989
424,760
-0.02(-0.68%)
May 10, 2011
2.979
3.013
2.979
3.010
357,097
+0.03(+1.14%)
May 09, 2011
2.955
2.989
2.952
2.976
606,450
+0.02(+0.69%)
May 06, 2011
2.965
2.989
2.952
2.955
509,114
+0.00(+0.12%)
May 05, 2011
2.972
2.976
2.942
2.952
535,198
-0.03(-1.03%)
May 04, 2011
3.003
3.003
2.965
2.983
661,762
-0.02(-0.57%)
May 03, 2011
3.034
3.034
3.000
3.000
500,141
-0.04(-1.45%)
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.