Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Dividend Achievers Trust (NY: BDJ )

8.250 +0.110 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.264 7.294 7.243 7.272 630,746 +0.02(+0.30%)
Apr 29, 2021 7.243 7.294 7.228 7.250 1,025,447 +0.01(+0.10%)
Apr 28, 2021 7.228 7.243 7.221 7.243 471,848 +0.02(+0.30%)
Apr 27, 2021 7.213 7.228 7.191 7.221 473,091 +0.01(+0.10%)
Apr 26, 2021 7.206 7.221 7.184 7.213 603,542 +0.04(+0.51%)
Apr 23, 2021 7.177 7.206 7.164 7.177 558,645 +0.02(+0.31%)
Apr 22, 2021 7.206 7.213 7.140 7.155 920,112 -0.04(-0.61%)
Apr 21, 2021 7.118 7.199 7.118 7.199 645,307 +0.07(+1.03%)
Apr 20, 2021 7.191 7.191 7.111 7.125 655,346 -0.07(-0.92%)
Apr 19, 2021 7.169 7.191 7.155 7.191 653,761 +0.01(+0.20%)
Apr 16, 2021 7.140 7.213 7.125 7.177 631,838 +0.05(+0.72%)
Apr 15, 2021 7.096 7.133 7.096 7.125 438,578 +0.04(+0.62%)
Apr 14, 2021 7.074 7.118 7.074 7.081 508,050 +0.02(+0.31%)
Apr 13, 2021 7.067 7.074 7.038 7.059 451,256 +0.00(+0.00%)
Apr 12, 2021 7.067 7.074 7.030 7.059 494,908 +0.00(+0.00%)
Apr 09, 2021 6.994 7.059 6.984 7.059 610,408 +0.08(+1.15%)
Apr 08, 2021 6.987 6.987 6.921 6.979 726,998 +0.02(+0.31%)
Apr 07, 2021 6.928 6.965 6.928 6.957 421,276 +0.04(+0.63%)
Apr 06, 2021 6.899 6.936 6.892 6.914 671,105 -0.01(-0.11%)
Apr 05, 2021 6.899 6.921 6.892 6.921 551,005 +0.04(+0.53%)
Apr 01, 2021 6.914 6.936 6.848 6.885 1,093,025 -0.01(-0.11%)
Mar 31, 2021 6.848 6.899 6.848 6.892 706,606 +0.05(+0.75%)
Mar 30, 2021 6.841 6.848 6.804 6.841 516,190 +0.00(+0.00%)
Mar 29, 2021 6.826 6.848 6.790 6.841 548,785 +0.01(+0.11%)
Mar 26, 2021 6.790 6.841 6.783 6.834 485,636 +0.07(+1.08%)
Mar 25, 2021 6.732 6.768 6.684 6.761 747,087 +0.01(+0.11%)
Mar 24, 2021 6.724 6.804 6.724 6.753 1,029,511 +0.04(+0.54%)
Mar 23, 2021 6.753 6.764 6.710 6.717 525,857 -0.04(-0.54%)
Mar 22, 2021 6.739 6.768 6.732 6.753 613,692 +0.02(+0.32%)
Mar 19, 2021 6.746 6.761 6.710 6.732 625,095 -0.01(-0.22%)
Mar 18, 2021 6.724 6.775 6.724 6.746 618,692 -0.01(-0.11%)
Mar 17, 2021 6.702 6.768 6.702 6.753 648,293 +0.03(+0.43%)
Mar 16, 2021 6.739 6.746 6.681 6.724 526,677 -0.01(-0.22%)
Mar 15, 2021 6.746 6.757 6.695 6.739 755,327 +0.01(+0.22%)
Mar 12, 2021 6.688 6.724 6.673 6.724 496,755 +0.04(+0.65%)
Mar 11, 2021 6.702 6.731 6.673 6.681 799,336 -0.01(-0.22%)
Mar 10, 2021 6.615 6.695 6.615 6.695 901,290 +0.09(+1.43%)
Mar 09, 2021 6.586 6.637 6.550 6.601 747,392 +0.07(+1.00%)
Mar 08, 2021 6.514 6.613 6.500 6.536 937,189 +0.03(+0.45%)
Mar 05, 2021 6.456 6.510 6.376 6.507 726,630 +0.09(+1.35%)
Mar 04, 2021 6.470 6.499 6.347 6.420 1,102,415 -0.04(-0.67%)
Mar 03, 2021 6.427 6.507 6.427 6.463 848,729 +0.01(+0.11%)
Mar 02, 2021 6.420 6.470 6.398 6.456 590,812 +0.03(+0.45%)
Mar 01, 2021 6.362 6.448 6.362 6.427 756,773 +0.10(+1.60%)
Feb 26, 2021 6.384 6.391 6.268 6.326 789,839 -0.03(-0.46%)
Feb 25, 2021 6.398 6.427 6.318 6.355 1,030,124 -0.03(-0.45%)
Feb 24, 2021 6.304 6.420 6.304 6.384 1,252,219 +0.05(+0.80%)
Feb 23, 2021 6.347 6.362 6.297 6.333 1,557,305 -0.04(-0.68%)
Feb 22, 2021 6.318 6.389 6.318 6.376 754,831 +0.04(+0.57%)
Feb 19, 2021 6.362 6.376 6.333 6.340 581,166 +0.01(+0.11%)
Feb 18, 2021 6.311 6.355 6.282 6.333 916,390 +0.01(+0.11%)
Feb 17, 2021 6.297 6.333 6.282 6.326 736,946 -0.01(-0.11%)
Feb 16, 2021 6.282 6.333 6.282 6.333 889,823 +0.06(+0.92%)
Feb 12, 2021 6.282 6.298 6.260 6.275 673,634 -0.01(-0.12%)
Feb 11, 2021 6.289 6.296 6.239 6.282 701,743 +0.01(+0.11%)
Feb 10, 2021 6.246 6.289 6.239 6.275 1,013,878 +0.03(+0.46%)
Feb 09, 2021 6.224 6.268 6.210 6.246 1,168,022 -0.01(-0.12%)
Feb 08, 2021 6.260 6.268 6.203 6.253 800,066 +0.03(+0.46%)
Feb 05, 2021 6.224 6.246 6.203 6.224 603,673 +0.03(+0.47%)
Feb 04, 2021 6.131 6.203 6.131 6.196 634,846 +0.07(+1.18%)
Feb 03, 2021 6.095 6.124 6.066 6.124 559,066 +0.04(+0.71%)
Feb 02, 2021 6.037 6.095 6.034 6.080 669,028 +0.08(+1.32%)
Feb 01, 2021 6.001 6.016 5.943 6.001 846,915 +0.03(+0.48%)
Jan 29, 2021 6.030 6.044 5.915 5.972 1,012,183 -0.04(-0.72%)
Jan 28, 2021 5.965 6.059 5.958 6.016 1,154,587 +0.03(+0.48%)
Jan 27, 2021 6.095 6.124 5.958 5.987 943,120 -0.15(-2.46%)
Jan 26, 2021 6.174 6.174 6.124 6.138 818,794 -0.02(-0.35%)
Jan 25, 2021 6.167 6.196 6.073 6.160 757,599 +0.00(+0.00%)
Jan 22, 2021 6.196 6.196 6.138 6.160 913,769 -0.06(-0.93%)
Jan 21, 2021 6.239 6.282 6.174 6.217 667,227 +0.01(+0.12%)
Jan 20, 2021 6.224 6.232 6.210 6.210 979,615 +0.01(+0.12%)
Jan 19, 2021 6.232 6.257 6.188 6.203 793,292 +0.01(+0.12%)
Jan 15, 2021 6.210 6.210 6.154 6.196 551,620 -0.04(-0.58%)
Jan 14, 2021 6.239 6.253 6.210 6.232 1,499,297 +0.00(+0.00%)
Jan 13, 2021 6.260 6.277 6.217 6.232 1,139,596 -0.03(-0.46%)
Jan 12, 2021 6.246 6.282 6.224 6.260 638,150 +0.03(+0.46%)
Jan 11, 2021 6.196 6.239 6.167 6.232 825,458 +0.02(+0.35%)
Jan 08, 2021 6.224 6.224 6.146 6.210 673,337 +0.02(+0.35%)
Jan 07, 2021 6.189 6.239 6.182 6.189 1,168,786 +0.04(+0.70%)
Jan 06, 2021 6.053 6.196 6.046 6.146 1,346,987 +0.09(+1.42%)
Jan 05, 2021 6.002 6.067 5.967 6.060 705,213 +0.02(+0.36%)
Jan 04, 2021 6.067 6.074 5.952 6.038 1,092,928 -0.03(-0.47%)
Dec 31, 2020 6.067 6.067 6.067 531,340 +0.06(+0.95%)
Dec 30, 2020 5.967 6.017 5.967 6.010 531,340 +0.03(+0.48%)
Dec 29, 2020 5.988 6.010 5.974 5.981 641,830 -0.01(-0.12%)
Dec 28, 2020 6.010 6.031 5.974 5.988 636,060 +0.01(+0.12%)
Dec 24, 2020 6.017 6.024 5.945 5.981 474,114 -0.02(-0.36%)
Dec 23, 2020 5.974 6.024 5.959 6.002 971,684 +0.02(+0.36%)
Dec 22, 2020 5.981 5.990 5.938 5.981 390,746 -0.01(-0.24%)
Dec 21, 2020 5.959 6.010 5.909 5.995 757,477 +0.01(+0.24%)
Dec 18, 2020 6.024 6.024 5.931 5.981 631,315 -0.03(-0.48%)
Dec 17, 2020 6.002 6.024 5.988 6.010 496,485 +0.01(+0.24%)
Dec 16, 2020 5.995 6.017 5.981 5.995 615,870 +0.00(+0.00%)
Dec 15, 2020 5.974 6.010 5.952 5.995 896,075 +0.05(+0.84%)
Dec 14, 2020 5.967 5.981 5.938 5.945 830,481 +0.03(+0.48%)
Dec 11, 2020 5.931 5.938 5.888 5.916 661,401 -0.01(-0.24%)
Dec 10, 2020 5.952 5.973 5.916 5.931 564,740 -0.04(-0.72%)
Dec 09, 2020 5.995 6.016 5.952 5.973 1,277,670 -0.02(-0.36%)
Dec 08, 2020 5.981 5.995 5.945 5.995 1,343,905 +0.01(+0.24%)
Dec 07, 2020 5.995 6.009 5.945 5.981 819,910 -0.05(-0.83%)
Dec 04, 2020 5.924 6.030 5.924 6.030 699,886 +0.12(+2.05%)
Dec 03, 2020 5.931 5.970 5.902 5.909 1,158,749 -0.03(-0.48%)
Dec 02, 2020 5.909 5.966 5.888 5.938 585,174 +0.02(+0.36%)
Dec 01, 2020 5.888 5.945 5.881 5.916 678,936 +0.08(+1.34%)
Nov 30, 2020 5.881 5.895 5.810 5.838 913,415 -0.02(-0.36%)
Nov 27, 2020 5.867 5.874 5.852 5.860 325,433 +0.00(+0.00%)
Nov 25, 2020 5.881 5.895 5.852 5.860 492,153 -0.04(-0.60%)
Nov 24, 2020 5.838 5.924 5.831 5.895 994,566 +0.09(+1.47%)
Nov 23, 2020 5.753 5.817 5.753 5.810 694,653 +0.08(+1.37%)
Nov 20, 2020 5.739 5.774 5.724 5.731 863,656 -0.04(-0.62%)
Nov 19, 2020 5.760 5.781 5.739 5.767 707,760 +0.00(+0.00%)
Nov 18, 2020 5.753 5.838 5.746 5.767 2,364,984 +0.04(+0.62%)
Nov 17, 2020 5.603 5.739 5.603 5.731 2,097,919 +0.12(+2.16%)
Nov 16, 2020 5.561 5.646 5.532 5.610 1,141,048 +0.10(+1.81%)
Nov 13, 2020 5.475 5.532 5.465 5.511 661,121 +0.07(+1.31%)
Nov 12, 2020 5.475 5.475 5.418 5.439 844,400 -0.05(-0.90%)
Nov 11, 2020 5.454 5.517 5.447 5.489 1,005,996 +0.06(+1.17%)
Nov 10, 2020 5.376 5.439 5.376 5.425 1,158,127 +0.08(+1.45%)
Nov 09, 2020 5.411 5.475 5.348 5.348 1,632,380 +0.11(+2.16%)
Nov 06, 2020 5.284 5.291 5.220 5.234 677,040 -0.04(-0.67%)
Nov 05, 2020 5.213 5.284 5.213 5.270 1,051,326 +0.08(+1.64%)
Nov 04, 2020 5.164 5.256 5.149 5.185 1,171,471 +0.04(+0.83%)
Nov 03, 2020 5.065 5.149 5.065 5.142 563,309 +0.13(+2.68%)
Nov 02, 2020 4.973 5.043 4.973 5.008 647,440 +0.05(+1.00%)
Oct 30, 2020 5.015 5.022 4.944 4.958 1,343,618 -0.06(-1.13%)
Oct 29, 2020 4.958 5.036 4.941 5.015 846,857 +0.05(+1.00%)
Oct 28, 2020 5.022 5.058 4.966 4.966 1,104,587 -0.14(-2.77%)
Oct 27, 2020 5.157 5.171 5.100 5.107 784,796 -0.08(-1.50%)
Oct 26, 2020 5.234 5.241 5.142 5.185 750,670 -0.08(-1.61%)
Oct 23, 2020 5.298 5.298 5.270 5.270 676,050 +0.00(+0.00%)
Oct 22, 2020 5.227 5.284 5.185 5.270 1,544,671 +0.08(+1.50%)
Oct 21, 2020 5.157 5.220 5.157 5.192 842,767 +0.01(+0.27%)
Oct 20, 2020 5.157 5.220 5.157 5.178 626,443 +0.03(+0.55%)
Oct 19, 2020 5.206 5.227 5.128 5.149 658,363 -0.06(-1.09%)
Oct 16, 2020 5.199 5.231 5.192 5.206 813,607 +0.01(+0.27%)
Oct 15, 2020 5.178 5.206 5.164 5.192 1,017,689 -0.04(-0.68%)
Oct 14, 2020 5.270 5.284 5.220 5.227 592,757 -0.04(-0.81%)
Oct 13, 2020 5.298 5.298 5.249 5.270 743,834 -0.04(-0.66%)
Oct 12, 2020 5.263 5.305 5.256 5.305 630,177 +0.06(+1.07%)
Oct 09, 2020 5.270 5.277 5.231 5.249 746,625 +0.01(+0.13%)
Oct 08, 2020 5.235 5.242 5.213 5.242 648,050 +0.04(+0.67%)
Oct 07, 2020 5.185 5.221 5.164 5.206 873,596 +0.07(+1.37%)
Oct 06, 2020 5.178 5.203 5.122 5.136 1,295,859 -0.04(-0.68%)
Oct 05, 2020 5.122 5.171 5.122 5.171 925,791 +0.06(+1.10%)
Oct 02, 2020 5.045 5.115 5.045 5.115 799,996 +0.00(+0.00%)
Oct 01, 2020 5.150 5.178 5.108 5.115 1,361,338 -0.02(-0.41%)
Sep 30, 2020 5.178 5.192 5.136 5.136 1,201,163 +0.00(+0.00%)
Sep 29, 2020 5.115 5.136 5.080 5.136 727,981 +0.02(+0.41%)
Sep 28, 2020 5.129 5.157 5.115 5.115 913,725 +0.03(+0.55%)
Sep 25, 2020 5.003 5.087 5.003 5.087 811,525 +0.05(+0.98%)
Sep 24, 2020 5.038 5.080 4.989 5.038 1,395,879 -0.01(-0.28%)
Sep 23, 2020 5.171 5.185 5.038 5.052 1,061,664 -0.10(-1.91%)
Sep 22, 2020 5.178 5.213 5.115 5.150 1,037,116 -0.02(-0.41%)
Sep 21, 2020 5.235 5.238 5.129 5.171 1,545,124 -0.11(-2.13%)
Sep 18, 2020 5.270 5.291 5.252 5.284 994,409 +0.01(+0.13%)
Sep 17, 2020 5.206 5.284 5.206 5.277 1,193,380 +0.03(+0.54%)
Sep 16, 2020 5.228 5.284 5.217 5.249 1,018,404 +0.04(+0.67%)
Sep 15, 2020 5.256 5.284 5.206 5.213 853,157 -0.03(-0.54%)
Sep 14, 2020 5.206 5.270 5.206 5.242 816,191 +0.06(+1.22%)
Sep 11, 2020 5.157 5.185 5.143 5.178 727,905 +0.03(+0.54%)
Sep 10, 2020 5.213 5.227 5.143 5.150 689,953 -0.05(-0.94%)
Sep 09, 2020 5.178 5.227 5.171 5.199 604,834 +0.05(+0.95%)
Sep 08, 2020 5.178 5.192 5.143 5.150 1,350,812 -0.10(-1.99%)
Sep 04, 2020 5.227 5.297 5.157 5.255 1,188,864 +0.03(+0.67%)
Sep 03, 2020 5.311 5.353 5.206 5.220 1,133,781 -0.11(-2.09%)
Sep 02, 2020 5.325 5.339 5.287 5.332 982,398 +0.01(+0.13%)
Sep 01, 2020 5.311 5.325 5.255 5.325 1,002,035 +0.02(+0.39%)
Aug 31, 2020 5.304 5.325 5.269 5.304 1,479,974 +0.01(+0.13%)
Aug 28, 2020 5.290 5.304 5.248 5.297 680,763 +0.02(+0.40%)
Aug 27, 2020 5.248 5.288 5.248 5.276 674,788 +0.04(+0.80%)
Aug 26, 2020 5.241 5.259 5.220 5.234 722,133 -0.01(-0.27%)
Aug 25, 2020 5.269 5.304 5.241 5.248 1,468,432 -0.01(-0.27%)
Aug 24, 2020 5.262 5.290 5.234 5.262 1,310,322 +0.03(+0.53%)
Aug 21, 2020 5.248 5.273 5.213 5.234 547,218 -0.03(-0.66%)
Aug 20, 2020 5.290 5.304 5.255 5.269 431,990 -0.03(-0.66%)
Aug 19, 2020 5.311 5.332 5.290 5.304 452,688 +0.01(+0.13%)
Aug 18, 2020 5.325 5.332 5.290 5.297 439,643 -0.02(-0.39%)
Aug 17, 2020 5.360 5.360 5.311 5.318 461,762 -0.03(-0.65%)
Aug 14, 2020 5.346 5.360 5.332 5.353 425,280 -0.01(-0.13%)
Aug 13, 2020 5.374 5.374 5.339 5.360 570,537 -0.01(-0.13%)
Aug 12, 2020 5.367 5.388 5.346 5.367 656,099 +0.03(+0.65%)
Aug 11, 2020 5.332 5.367 5.311 5.332 971,692 +0.03(+0.52%)
Aug 10, 2020 5.270 5.322 5.256 5.304 1,034,923 +0.05(+0.92%)
Aug 07, 2020 5.180 5.256 5.180 5.256 797,537 +0.05(+0.93%)
Aug 06, 2020 5.187 5.207 5.166 5.207 573,896 +0.01(+0.27%)
Aug 05, 2020 5.207 5.226 5.166 5.193 643,238 +0.01(+0.13%)
Aug 04, 2020 5.187 5.193 5.173 5.187 449,851 +0.00(+0.00%)
Aug 03, 2020 5.145 5.193 5.130 5.187 855,944 +0.04(+0.81%)
Jul 31, 2020 5.193 5.193 5.076 5.145 866,330 +0.00(+0.00%)
Jul 30, 2020 5.103 5.152 5.062 5.145 668,796 +0.00(+0.00%)
Jul 29, 2020 5.096 5.145 5.091 5.145 558,299 +0.06(+1.23%)
Jul 28, 2020 5.096 5.110 5.062 5.083 601,769 -0.02(-0.41%)
Jul 27, 2020 5.110 5.117 5.083 5.103 618,405 +0.00(+0.00%)
Jul 24, 2020 5.117 5.138 5.069 5.103 945,939 -0.03(-0.54%)
Jul 23, 2020 5.180 5.193 5.117 5.131 672,183 -0.06(-1.20%)
Jul 22, 2020 5.180 5.193 5.138 5.193 780,285 +0.03(+0.67%)
Jul 21, 2020 5.152 5.214 5.152 5.159 732,694 +0.01(+0.27%)
Jul 20, 2020 5.152 5.156 5.124 5.145 639,101 +0.00(+0.00%)
Jul 17, 2020 5.131 5.159 5.128 5.145 464,244 -0.01(-0.13%)
Jul 16, 2020 5.096 5.152 5.083 5.152 562,709 +0.03(+0.54%)
Jul 15, 2020 5.117 5.145 5.089 5.124 644,133 +0.05(+0.96%)
Jul 14, 2020 5.034 5.083 5.013 5.076 660,724 +0.05(+0.97%)
Jul 13, 2020 5.055 5.089 4.999 5.027 1,022,161 -0.03(-0.54%)
Jul 10, 2020 4.999 5.061 4.986 5.055 735,367 +0.05(+0.96%)
Jul 09, 2020 5.103 5.103 4.965 5.006 826,788 -0.08(-1.49%)
Jul 08, 2020 5.082 5.082 5.027 5.082 888,702 +0.03(+0.55%)
Jul 07, 2020 5.082 5.089 5.041 5.055 663,995 -0.03(-0.68%)
Jul 06, 2020 5.082 5.108 5.061 5.089 1,093,593 +0.04(+0.82%)
Jul 02, 2020 5.082 5.117 5.027 5.048 1,059,341 -0.01(-0.14%)
Jul 01, 2020 5.048 5.075 5.020 5.055 632,516 +0.00(+0.00%)
Jun 30, 2020 4.993 5.055 4.972 5.055 1,203,835 +0.10(+2.09%)
Jun 29, 2020 4.889 4.965 4.889 4.951 578,660 +0.06(+1.27%)
Jun 26, 2020 4.958 4.980 4.876 4.889 1,030,153 -0.12(-2.34%)
Jun 25, 2020 4.958 5.006 4.920 5.006 692,009 +0.02(+0.41%)
Jun 24, 2020 5.082 5.082 4.958 4.986 603,288 -0.12(-2.29%)
Jun 23, 2020 5.103 5.137 5.096 5.103 495,347 +0.04(+0.82%)
Jun 22, 2020 5.068 5.089 5.013 5.061 525,006 +0.00(+0.00%)
Jun 19, 2020 5.130 5.158 5.027 5.061 823,222 -0.02(-0.41%)
Jun 18, 2020 5.082 5.117 5.061 5.082 337,592 -0.01(-0.14%)
Jun 17, 2020 5.158 5.165 5.083 5.089 738,451 -0.06(-1.07%)
Jun 16, 2020 5.220 5.241 5.117 5.144 1,125,114 +0.06(+1.08%)
Jun 15, 2020 4.986 5.123 4.903 5.089 686,820 -0.01(-0.14%)
Jun 12, 2020 5.165 5.185 5.020 5.096 640,251 +0.06(+1.23%)
Jun 11, 2020 5.198 5.219 5.010 5.034 1,213,431 -0.29(-5.40%)
Jun 10, 2020 5.410 5.424 5.308 5.321 688,255 -0.08(-1.39%)
Jun 09, 2020 5.437 5.437 5.383 5.396 749,823 -0.06(-1.13%)
Jun 08, 2020 5.431 5.459 5.412 5.458 826,566 +0.10(+1.79%)
Jun 05, 2020 5.349 5.403 5.342 5.362 921,841 +0.14(+2.62%)
Jun 04, 2020 5.184 5.243 5.184 5.225 657,359 +0.01(+0.13%)
Jun 03, 2020 5.164 5.225 5.164 5.219 760,063 +0.12(+2.28%)
Jun 02, 2020 5.089 5.102 5.061 5.102 624,923 +0.04(+0.81%)
Jun 01, 2020 4.993 5.075 4.979 5.061 783,585 +0.05(+0.95%)
May 29, 2020 5.054 5.054 4.959 5.013 1,071,704 -0.01(-0.14%)
May 28, 2020 5.061 5.075 5.007 5.020 1,013,186 -0.01(-0.14%)
May 27, 2020 5.027 5.028 4.945 5.027 983,403 +0.11(+2.23%)
May 26, 2020 4.904 4.969 4.904 4.918 1,117,237 +0.07(+1.41%)
May 22, 2020 4.856 4.863 4.822 4.849 995,968 -0.01(-0.14%)
May 21, 2020 4.822 4.877 4.822 4.856 669,382 +0.01(+0.14%)
May 20, 2020 4.856 4.883 4.832 4.849 725,823 +0.05(+1.14%)
May 19, 2020 4.767 4.842 4.747 4.795 759,525 +0.01(+0.14%)
May 18, 2020 4.733 4.808 4.733 4.788 916,919 +0.15(+3.24%)
May 15, 2020 4.637 4.685 4.603 4.637 537,752 -0.02(-0.44%)
May 14, 2020 4.555 4.665 4.482 4.658 1,026,014 +0.03(+0.74%)
May 13, 2020 4.759 4.767 4.590 4.624 1,476,577 -0.14(-2.85%)
May 12, 2020 4.854 4.875 4.753 4.759 1,536,321 -0.10(-1.96%)
May 11, 2020 4.834 4.861 4.803 4.854 958,880 +0.00(+0.00%)
May 08, 2020 4.800 4.861 4.800 4.854 751,912 +0.09(+1.85%)
May 07, 2020 4.773 4.793 4.719 4.766 833,414 +0.03(+0.57%)
May 06, 2020 4.834 4.841 4.719 4.739 918,171 -0.07(-1.41%)
May 05, 2020 4.793 4.854 4.787 4.807 508,733 +0.05(+1.00%)
May 04, 2020 4.732 4.773 4.678 4.759 777,696 -0.03(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.