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 Enhanced Equity Income Fund II
(NY:
EOS
)
20.66
+0.07 (+0.34%)
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:
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 31, 2017
8.840
8.876
8.798
8.798
197,288
-0.04(-0.48%)
May 30, 2017
8.804
8.846
8.804
8.840
167,329
+0.01(+0.14%)
May 26, 2017
8.828
8.864
8.822
8.828
135,329
-0.01(-0.07%)
May 25, 2017
8.804
8.852
8.798
8.834
251,457
+0.07(+0.76%)
May 24, 2017
8.749
8.792
8.743
8.767
207,614
+0.01(+0.07%)
May 23, 2017
8.713
8.761
8.701
8.761
195,487
+0.08(+0.98%)
May 22, 2017
8.659
8.718
8.640
8.677
306,608
+0.05(+0.61%)
May 19, 2017
8.606
8.686
8.605
8.624
273,753
+0.04(+0.49%)
May 18, 2017
8.498
8.582
8.492
8.582
272,315
+0.08(+0.92%)
May 17, 2017
8.594
8.606
8.498
8.504
265,428
-0.14(-1.60%)
May 16, 2017
8.654
8.660
8.612
8.642
175,451
+0.01(+0.07%)
May 15, 2017
8.588
8.636
8.588
8.636
132,688
+0.04(+0.49%)
May 12, 2017
8.552
8.594
8.546
8.594
123,478
+0.04(+0.42%)
May 11, 2017
8.576
8.597
8.534
8.558
148,994
-0.03(-0.37%)
May 10, 2017
8.624
8.636
8.576
8.589
218,752
-0.05(-0.54%)
May 09, 2017
8.624
8.648
8.612
8.636
194,395
+0.01(+0.14%)
May 08, 2017
8.618
8.624
8.588
8.624
129,483
+0.02(+0.21%)
May 05, 2017
8.606
8.606
8.570
8.606
144,521
+0.02(+0.21%)
May 04, 2017
8.606
8.612
8.558
8.588
195,095
+0.00(+0.00%)
May 03, 2017
8.552
8.588
8.522
8.588
164,878
+0.02(+0.28%)
May 02, 2017
8.588
8.588
8.546
8.564
182,687
-0.01(-0.07%)
May 01, 2017
8.534
8.594
8.516
8.570
174,614
+0.06(+0.71%)
Apr 28, 2017
8.455
8.510
8.437
8.510
318,370
+0.09(+1.07%)
Apr 27, 2017
8.407
8.437
8.401
8.419
162,111
+0.00(+0.00%)
Apr 26, 2017
8.419
8.437
8.395
8.419
157,750
+0.00(+0.00%)
Apr 25, 2017
8.353
8.419
8.353
8.419
294,061
+0.08(+1.01%)
Apr 24, 2017
8.353
8.389
8.317
8.335
211,509
+0.02(+0.29%)
Apr 21, 2017
8.287
8.323
8.269
8.311
273,999
+0.03(+0.36%)
Apr 20, 2017
8.257
8.281
8.245
8.281
184,585
+0.05(+0.58%)
Apr 19, 2017
8.257
8.263
8.209
8.233
271,009
+0.00(+0.05%)
Apr 18, 2017
8.211
8.235
8.181
8.229
249,899
+0.02(+0.22%)
Apr 17, 2017
8.199
8.211
8.151
8.211
184,951
+0.05(+0.59%)
Apr 13, 2017
8.187
8.193
8.151
8.163
261,475
-0.02(-0.22%)
Apr 12, 2017
8.175
8.193
8.151
8.181
243,624
-0.01(-0.15%)
Apr 11, 2017
8.181
8.193
8.133
8.193
220,147
+0.02(+0.22%)
Apr 10, 2017
8.133
8.179
8.133
8.175
225,005
+0.05(+0.59%)
Apr 07, 2017
8.091
8.133
8.091
8.127
179,612
+0.03(+0.37%)
Apr 06, 2017
8.091
8.115
8.073
8.097
189,104
+0.02(+0.22%)
Apr 05, 2017
8.067
8.133
8.067
8.079
304,189
-0.01(-0.07%)
Apr 04, 2017
8.038
8.091
8.026
8.085
227,182
+0.01(+0.07%)
Apr 03, 2017
8.085
8.121
8.049
8.079
271,455
+0.01(+0.15%)
Mar 31, 2017
8.157
8.163
8.067
8.067
610,147
-0.07(-0.88%)
Mar 30, 2017
8.133
8.163
8.121
8.139
274,990
+0.02(+0.29%)
Mar 29, 2017
8.127
8.127
8.079
8.115
279,766
+0.02(+0.22%)
Mar 28, 2017
7.984
8.109
7.984
8.097
233,127
+0.10(+1.19%)
Mar 27, 2017
7.960
8.002
7.936
8.002
168,196
-0.01(-0.07%)
Mar 24, 2017
8.026
8.073
7.981
8.008
245,101
-0.02(-0.22%)
Mar 23, 2017
7.996
8.049
7.984
8.026
160,096
+0.05(+0.60%)
Mar 22, 2017
7.978
8.014
7.972
7.978
180,865
-0.03(-0.32%)
Mar 21, 2017
8.057
8.098
7.985
8.003
239,955
-0.04(-0.48%)
Mar 20, 2017
8.092
8.092
8.027
8.042
255,008
-0.03(-0.40%)
Mar 17, 2017
8.068
8.086
8.057
8.074
132,560
+0.01(+0.07%)
Mar 16, 2017
8.086
8.098
8.033
8.068
212,450
-0.03(-0.37%)
Mar 15, 2017
8.027
8.098
8.027
8.098
186,563
+0.10(+1.26%)
Mar 14, 2017
8.027
8.027
7.979
7.997
102,872
-0.04(-0.44%)
Mar 13, 2017
8.051
8.070
8.015
8.033
151,066
+0.00(+0.00%)
Mar 10, 2017
8.033
8.063
8.015
8.033
228,785
+0.03(+0.37%)
Mar 09, 2017
8.015
8.039
7.974
8.003
198,787
+0.00(+0.00%)
Mar 08, 2017
8.063
8.080
8.003
8.003
155,337
-0.08(-0.95%)
Mar 07, 2017
8.086
8.096
8.052
8.080
149,350
+0.00(+0.00%)
Mar 06, 2017
8.074
8.086
8.068
8.080
125,036
-0.02(-0.29%)
Mar 03, 2017
8.057
8.128
8.057
8.104
188,398
+0.02(+0.29%)
Mar 02, 2017
8.104
8.128
8.080
8.080
238,433
-0.05(-0.58%)
Mar 01, 2017
8.128
8.175
8.110
8.128
281,289
+0.07(+0.81%)
Feb 28, 2017
8.086
8.098
8.063
8.063
213,696
-0.04(-0.44%)
Feb 27, 2017
8.080
8.098
8.063
8.098
164,054
+0.04(+0.44%)
Feb 24, 2017
8.068
8.074
8.027
8.062
243,987
-0.02(-0.29%)
Feb 23, 2017
8.080
8.098
8.051
8.086
212,558
+0.03(+0.37%)
Feb 22, 2017
8.057
8.074
8.039
8.057
149,669
-0.01(-0.15%)
Feb 21, 2017
8.027
8.098
8.021
8.068
296,756
+0.05(+0.67%)
Feb 17, 2017
8.015
8.015
8.015
0
+0.01(+0.15%)
Feb 16, 2017
8.027
8.074
7.979
8.003
225,562
-0.03(-0.31%)
Feb 15, 2017
8.005
8.040
7.993
8.028
375,070
+0.02(+0.29%)
Feb 14, 2017
7.975
8.011
7.952
8.005
218,362
+0.02(+0.30%)
Feb 13, 2017
7.969
8.005
7.967
7.981
211,013
+0.02(+0.30%)
Feb 10, 2017
7.964
7.964
7.940
7.958
252,673
+0.03(+0.37%)
Feb 09, 2017
7.899
7.952
7.899
7.928
177,897
+0.03(+0.37%)
Feb 08, 2017
7.905
7.934
7.893
7.899
302,135
+0.00(+0.00%)
Feb 07, 2017
7.922
7.928
7.887
7.899
216,996
-0.02(-0.22%)
Feb 06, 2017
7.916
7.930
7.899
7.916
104,362
-0.01(-0.15%)
Feb 03, 2017
7.887
7.952
7.887
7.928
197,777
+0.04(+0.52%)
Feb 02, 2017
7.881
7.893
7.863
7.887
167,807
+0.00(+0.00%)
Feb 01, 2017
7.869
7.899
7.863
7.887
104,874
+0.04(+0.53%)
Jan 31, 2017
7.840
7.857
7.816
7.846
189,053
-0.03(-0.37%)
Jan 30, 2017
7.840
7.875
7.810
7.875
133,897
+0.01(+0.07%)
Jan 27, 2017
7.893
7.893
7.852
7.869
138,475
+0.01(+0.07%)
Jan 26, 2017
7.881
7.899
7.852
7.863
230,961
+0.00(+0.00%)
Jan 25, 2017
7.840
7.893
7.832
7.863
257,204
+0.05(+0.60%)
Jan 24, 2017
7.751
7.828
7.751
7.816
206,866
+0.06(+0.84%)
Jan 23, 2017
7.763
7.781
7.745
7.751
162,956
+0.00(+0.00%)
Jan 20, 2017
7.740
7.763
7.721
7.751
156,393
+0.03(+0.44%)
Jan 19, 2017
7.729
7.764
7.694
7.717
177,889
-0.02(-0.30%)
Jan 18, 2017
7.706
7.741
7.706
7.741
213,892
+0.02(+0.30%)
Jan 17, 2017
7.712
7.747
7.706
7.717
293,191
-0.03(-0.38%)
Jan 13, 2017
7.747
7.747
7.747
0
-0.01(-0.08%)
Jan 12, 2017
7.747
7.770
7.676
7.753
279,243
-0.02(-0.23%)
Jan 11, 2017
7.758
7.770
7.712
7.770
353,140
+0.01(+0.15%)
Jan 10, 2017
7.729
7.758
7.712
7.758
150,550
+0.03(+0.38%)
Jan 09, 2017
7.700
7.729
7.682
7.729
153,030
+0.05(+0.61%)
Jan 06, 2017
7.624
7.682
7.583
7.682
246,111
+0.06(+0.77%)
Jan 05, 2017
7.571
7.624
7.571
7.624
403,881
-0.03(-0.38%)
Jan 04, 2017
7.571
7.653
7.571
7.653
238,585
+0.11(+1.48%)
Jan 03, 2017
7.536
7.547
7.472
7.542
258,734
+0.05(+0.62%)
Dec 30, 2016
7.495
7.495
7.495
0
-0.01(-0.08%)
Dec 29, 2016
7.495
7.524
7.477
7.501
362,215
+0.01(+0.08%)
Dec 28, 2016
7.565
7.577
7.495
7.495
292,171
-0.07(-0.93%)
Dec 27, 2016
7.594
7.671
7.565
7.565
418,003
-0.05(-0.62%)
Dec 23, 2016
7.612
7.612
7.612
0
-0.05(-0.61%)
Dec 22, 2016
7.659
7.665
7.606
7.659
157,254
+0.00(+0.00%)
Dec 21, 2016
7.665
7.673
7.635
7.659
139,878
-0.01(-0.10%)
Dec 20, 2016
7.643
7.678
7.626
7.666
170,465
+0.03(+0.46%)
Dec 19, 2016
7.678
7.701
7.631
7.631
157,055
-0.03(-0.38%)
Dec 16, 2016
7.637
7.684
7.596
7.660
297,600
+0.07(+0.92%)
Dec 15, 2016
7.585
7.649
7.538
7.591
294,402
+0.01(+0.15%)
Dec 14, 2016
7.562
7.591
7.527
7.579
265,758
-0.01(-0.15%)
Dec 13, 2016
7.596
7.614
7.556
7.591
349,920
+0.00(+0.00%)
Dec 12, 2016
7.660
7.678
7.585
7.591
301,871
-0.07(-0.91%)
Dec 09, 2016
7.556
7.672
7.544
7.660
322,800
+0.10(+1.31%)
Dec 08, 2016
7.585
7.591
7.527
7.562
198,160
-0.05(-0.61%)
Dec 07, 2016
7.509
7.620
7.486
7.608
205,382
+0.08(+1.08%)
Dec 06, 2016
7.527
7.550
7.492
7.527
173,974
+0.01(+0.08%)
Dec 05, 2016
7.521
7.551
7.503
7.521
188,331
+0.00(+0.00%)
Dec 02, 2016
7.538
7.560
7.498
7.521
276,089
-0.03(-0.39%)
Dec 01, 2016
7.550
7.593
7.527
7.550
208,255
-0.02(-0.31%)
Nov 30, 2016
7.678
7.688
7.515
7.573
386,598
-0.08(-0.99%)
Nov 29, 2016
7.666
7.695
7.637
7.649
214,843
-0.02(-0.23%)
Nov 28, 2016
7.765
7.765
7.666
7.666
211,975
-0.13(-1.64%)
Nov 25, 2016
7.742
7.835
7.742
7.794
99,483
+0.03(+0.37%)
Nov 23, 2016
7.765
7.765
7.765
0
-0.05(-0.60%)
Nov 22, 2016
7.759
7.823
7.736
7.812
174,171
+0.09(+1.21%)
Nov 21, 2016
7.672
7.730
7.672
7.719
167,779
+0.07(+0.97%)
Nov 18, 2016
7.644
7.662
7.587
7.644
155,414
+0.01(+0.15%)
Nov 17, 2016
7.569
7.644
7.564
7.633
161,807
+0.07(+0.92%)
Nov 16, 2016
7.540
7.575
7.505
7.564
103,456
+0.01(+0.08%)
Nov 15, 2016
7.460
7.569
7.448
7.558
174,748
+0.13(+1.71%)
Nov 14, 2016
7.558
7.616
7.413
7.431
572,189
-0.15(-1.98%)
Nov 11, 2016
7.610
7.644
7.576
7.581
156,020
-0.07(-0.91%)
Nov 10, 2016
7.650
7.696
7.564
7.650
241,249
+0.01(+0.08%)
Nov 09, 2016
7.494
7.644
7.442
7.644
258,583
+0.09(+1.15%)
Nov 08, 2016
7.552
7.621
7.517
7.558
185,088
-0.02(-0.30%)
Nov 07, 2016
7.477
7.592
7.465
7.581
204,325
+0.18(+2.50%)
Nov 04, 2016
7.431
7.436
7.390
7.396
227,512
-0.05(-0.62%)
Nov 03, 2016
7.540
7.581
7.436
7.442
202,037
-0.10(-1.30%)
Nov 02, 2016
7.696
7.696
7.546
7.540
322,888
-0.16(-2.03%)
Nov 01, 2016
7.702
7.713
7.633
7.696
237,050
-0.02(-0.30%)
Oct 31, 2016
7.748
7.748
7.662
7.720
205,027
-0.01(-0.15%)
Oct 28, 2016
7.754
7.777
7.708
7.731
144,196
-0.05(-0.59%)
Oct 27, 2016
7.870
7.870
7.748
7.777
198,565
-0.05(-0.66%)
Oct 26, 2016
7.852
7.858
7.812
7.829
156,852
-0.05(-0.59%)
Oct 25, 2016
7.841
7.881
7.812
7.876
295,447
+0.03(+0.37%)
Oct 24, 2016
7.835
7.881
7.829
7.847
274,630
+0.05(+0.59%)
Oct 21, 2016
7.714
7.800
7.702
7.800
136,043
+0.08(+1.05%)
Oct 20, 2016
7.754
7.754
7.691
7.720
128,521
-0.01(-0.17%)
Oct 19, 2016
7.692
7.744
7.692
7.733
192,465
+0.04(+0.52%)
Oct 18, 2016
7.704
7.715
7.675
7.692
172,281
+0.06(+0.83%)
Oct 17, 2016
7.738
7.747
7.623
7.629
330,480
-0.09(-1.19%)
Oct 14, 2016
7.778
7.790
7.715
7.721
219,975
+0.00(+0.00%)
Oct 13, 2016
7.807
7.807
7.721
7.721
271,031
-0.10(-1.32%)
Oct 12, 2016
7.859
7.876
7.824
7.824
172,188
-0.02(-0.29%)
Oct 11, 2016
7.922
7.922
7.847
7.847
478,544
-0.07(-0.94%)
Oct 10, 2016
7.916
7.951
7.899
7.922
156,023
+0.06(+0.80%)
Oct 07, 2016
7.922
7.922
7.853
7.859
186,483
-0.03(-0.36%)
Oct 06, 2016
7.847
7.910
7.842
7.888
226,943
+0.06(+0.73%)
Oct 05, 2016
7.876
7.916
7.830
7.830
310,902
-0.01(-0.15%)
Oct 04, 2016
7.842
7.876
7.773
7.842
336,904
+0.01(+0.15%)
Oct 03, 2016
7.910
7.910
7.830
7.830
251,411
-0.07(-0.87%)
Sep 30, 2016
7.853
7.956
7.836
7.899
396,878
+0.07(+0.95%)
Sep 29, 2016
7.807
7.845
7.773
7.824
425,006
+0.02(+0.29%)
Sep 28, 2016
7.824
7.824
7.750
7.801
255,661
-0.01(-0.07%)
Sep 27, 2016
7.733
7.813
7.715
7.807
216,815
+0.10(+1.27%)
Sep 26, 2016
7.750
7.750
7.687
7.710
135,255
-0.06(-0.81%)
Sep 23, 2016
7.819
7.842
7.761
7.773
134,056
-0.07(-0.88%)
Sep 22, 2016
7.830
7.859
7.827
7.842
173,166
+0.02(+0.29%)
Sep 21, 2016
7.790
7.830
7.777
7.819
262,452
+0.07(+0.94%)
Sep 20, 2016
7.768
7.768
7.700
7.745
186,855
+0.00(+0.00%)
Sep 19, 2016
7.723
7.751
7.716
7.745
125,204
+0.07(+0.97%)
Sep 16, 2016
7.700
7.717
7.660
7.671
134,882
-0.04(-0.52%)
Sep 15, 2016
7.671
7.728
7.654
7.711
144,304
+0.04(+0.52%)
Sep 14, 2016
7.626
7.688
7.619
7.671
187,642
+0.03(+0.37%)
Sep 13, 2016
7.671
7.672
7.597
7.643
184,677
-0.07(-0.89%)
Sep 12, 2016
7.591
7.717
7.557
7.711
204,247
+0.12(+1.58%)
Sep 09, 2016
7.723
7.723
7.574
7.591
287,611
-0.16(-2.06%)
Sep 08, 2016
7.785
7.785
7.711
7.751
172,225
-0.04(-0.51%)
Sep 07, 2016
7.797
7.797
7.751
7.791
219,671
+0.02(+0.22%)
Sep 06, 2016
7.757
7.780
7.733
7.774
241,038
+0.04(+0.55%)
Sep 02, 2016
7.688
7.731
7.731
7.731
143,594
+0.07(+0.93%)
Sep 01, 2016
7.666
7.700
7.636
7.660
199,362
-0.02(-0.30%)
Aug 31, 2016
7.671
7.688
7.626
7.683
208,117
+0.02(+0.22%)
Aug 30, 2016
7.700
7.700
7.626
7.666
162,969
-0.02(-0.22%)
Aug 29, 2016
7.620
7.700
7.617
7.683
255,043
+0.09(+1.20%)
Aug 26, 2016
7.706
7.717
7.580
7.591
697,055
-0.10(-1.33%)
Aug 25, 2016
7.671
7.706
7.637
7.694
885,772
+0.00(+0.00%)
Aug 24, 2016
7.694
7.734
7.654
7.694
303,464
+0.03(+0.37%)
Aug 23, 2016
7.734
7.757
7.666
7.666
251,940
-0.03(-0.37%)
Aug 22, 2016
7.706
7.706
7.654
7.694
115,597
+0.00(+0.06%)
Aug 19, 2016
7.696
7.696
7.650
7.690
100,605
-0.01(-0.15%)
Aug 18, 2016
7.667
7.701
7.650
7.701
136,029
+0.05(+0.59%)
Aug 17, 2016
7.656
7.656
7.605
7.656
139,241
+0.03(+0.37%)
Aug 16, 2016
7.662
7.662
7.599
7.628
185,732
-0.02(-0.22%)
Aug 15, 2016
7.633
7.684
7.633
7.644
228,568
+0.01(+0.15%)
Aug 12, 2016
7.616
7.650
7.605
7.633
200,263
+0.02(+0.22%)
Aug 11, 2016
7.622
7.627
7.599
7.616
141,295
+0.02(+0.30%)
Aug 10, 2016
7.633
7.641
7.582
7.593
131,822
-0.02(-0.30%)
Aug 09, 2016
7.639
7.639
7.594
7.616
143,266
-0.01(-0.15%)
Aug 08, 2016
7.644
7.644
7.599
7.628
172,062
-0.01(-0.07%)
Aug 05, 2016
7.616
7.633
7.599
7.633
100,030
+0.06(+0.75%)
Aug 04, 2016
7.537
7.582
7.514
7.577
162,014
+0.02(+0.22%)
Aug 03, 2016
7.486
7.559
7.486
7.559
165,575
+0.08(+1.14%)
Aug 02, 2016
7.611
7.616
7.463
7.474
525,219
-0.14(-1.86%)
Aug 01, 2016
7.588
7.633
7.571
7.616
211,407
+0.05(+0.60%)
Jul 29, 2016
7.514
7.577
7.514
7.571
234,612
+0.08(+1.14%)
Jul 28, 2016
7.486
7.520
7.457
7.486
338,299
-0.02(-0.30%)
Jul 27, 2016
7.526
7.543
7.497
7.508
307,030
+0.02(+0.23%)
Jul 26, 2016
7.503
7.531
7.474
7.492
203,695
-0.02(-0.23%)
Jul 25, 2016
7.526
7.526
7.503
7.508
175,003
+0.00(+0.00%)
Jul 22, 2016
7.503
7.543
7.503
7.508
151,752
+0.01(+0.15%)
Jul 21, 2016
7.571
7.571
7.492
7.497
193,509
-0.06(-0.75%)
Jul 20, 2016
7.582
7.599
7.537
7.554
213,491
+0.02(+0.28%)
Jul 19, 2016
7.459
7.561
7.437
7.533
343,254
+0.07(+0.91%)
Jul 18, 2016
7.414
7.465
7.392
7.465
281,464
+0.08(+1.14%)
Jul 15, 2016
7.386
7.403
7.364
7.381
114,156
+0.01(+0.15%)
Jul 14, 2016
7.392
7.415
7.369
7.369
195,121
-0.01(-0.08%)
Jul 13, 2016
7.414
7.426
7.364
7.375
162,199
-0.03(-0.38%)
Jul 12, 2016
7.409
7.442
7.403
7.403
162,050
+0.03(+0.38%)
Jul 11, 2016
7.392
7.412
7.351
7.375
192,540
+0.01(+0.15%)
Jul 08, 2016
7.302
7.392
7.262
7.364
239,386
+0.10(+1.40%)
Jul 07, 2016
7.268
7.319
7.240
7.262
163,139
+0.02(+0.23%)
Jul 06, 2016
7.184
7.257
7.184
7.245
113,808
+0.06(+0.86%)
Jul 05, 2016
7.223
7.234
7.133
7.184
213,475
-0.07(-0.93%)
Jul 01, 2016
7.223
7.251
7.251
7.251
214,397
+0.02(+0.23%)
Jun 30, 2016
7.240
7.262
7.206
7.234
204,897
+0.02(+0.23%)
Jun 29, 2016
7.217
7.268
7.189
7.217
244,677
+0.06(+0.87%)
Jun 28, 2016
7.116
7.178
7.105
7.155
187,488
+0.10(+1.44%)
Jun 27, 2016
7.116
7.116
7.037
7.054
223,783
-0.08(-1.18%)
Jun 24, 2016
7.077
7.161
7.032
7.138
314,256
-0.11(-1.55%)
Jun 23, 2016
7.302
7.307
7.251
7.251
202,801
+0.01(+0.08%)
Jun 22, 2016
7.251
7.262
7.234
7.245
99,921
-0.01(-0.08%)
Jun 21, 2016
7.274
7.274
7.223
7.251
140,971
-0.02(-0.25%)
Jun 20, 2016
7.281
7.286
7.247
7.269
250,389
+0.09(+1.25%)
Jun 17, 2016
7.208
7.219
7.169
7.180
177,562
-0.03(-0.39%)
Jun 16, 2016
7.180
7.208
7.123
7.208
262,443
+0.01(+0.08%)
Jun 15, 2016
7.264
7.281
7.202
7.202
193,197
-0.03(-0.39%)
Jun 14, 2016
7.303
7.342
7.230
7.230
277,098
-0.07(-0.92%)
Jun 13, 2016
7.336
7.359
7.297
7.297
162,220
-0.09(-1.21%)
Jun 10, 2016
7.370
7.392
7.336
7.387
275,077
+0.01(+0.08%)
Jun 09, 2016
7.348
7.381
7.342
7.381
156,996
+0.03(+0.46%)
Jun 08, 2016
7.359
7.370
7.336
7.348
163,241
-0.01(-0.15%)
Jun 07, 2016
7.364
7.376
7.331
7.359
178,365
-0.02(-0.30%)
Jun 06, 2016
7.359
7.381
7.336
7.381
165,094
+0.04(+0.61%)
Jun 03, 2016
7.398
7.398
7.331
7.336
182,785
-0.08(-1.13%)
Jun 02, 2016
7.364
7.420
7.353
7.420
210,934
+0.06(+0.76%)
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.