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
AllianceBernstein Global High Income Fund, Inc.
(NY:
AWF
)
10.60
-0.04 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
10.64
10.65
10.57
10.60
256,541
-0.04(-0.38%)
Jun 06, 2024
10.70
10.73
10.62
10.64
154,822
-0.03(-0.32%)
Jun 05, 2024
10.68
10.72
10.67
10.67
236,319
-0.03(-0.28%)
Jun 04, 2024
10.67
10.71
10.65
10.70
186,480
+0.04(+0.37%)
Jun 03, 2024
10.61
10.69
10.58
10.66
153,194
+0.05(+0.47%)
May 31, 2024
10.57
10.62
10.53
10.61
165,210
+0.05(+0.47%)
May 30, 2024
10.55
10.59
10.54
10.57
85,637
+0.04(+0.38%)
May 29, 2024
10.53
10.57
10.48
10.53
132,763
+0.00(+0.00%)
May 28, 2024
10.60
10.65
10.51
10.53
189,450
-0.08(-0.75%)
May 24, 2024
10.61
10.66
10.60
10.60
76,553
+0.03(+0.28%)
May 23, 2024
10.69
10.71
10.56
10.58
135,399
-0.08(-0.75%)
May 22, 2024
10.73
10.76
10.64
10.65
136,934
-0.08(-0.74%)
May 21, 2024
10.61
10.74
10.60
10.73
175,644
+0.13(+1.22%)
May 20, 2024
10.52
10.61
10.51
10.60
143,875
+0.08(+0.76%)
May 17, 2024
10.54
10.58
10.52
10.53
131,457
+0.03(+0.28%)
May 16, 2024
10.55
10.59
10.49
10.50
124,480
-0.08(-0.75%)
May 15, 2024
10.50
10.59
10.49
10.58
224,339
+0.13(+1.24%)
May 14, 2024
10.43
10.46
10.40
10.45
104,593
+0.01(+0.09%)
May 13, 2024
10.47
10.47
10.43
10.44
125,192
+0.00(+0.00%)
May 10, 2024
10.48
10.48
10.41
10.44
82,770
-0.01(-0.09%)
May 09, 2024
10.49
10.49
10.42
10.45
138,541
+0.00(+0.00%)
May 08, 2024
10.42
10.48
10.40
10.45
119,758
+0.01(+0.09%)
May 07, 2024
10.49
10.52
10.40
10.44
155,309
-0.06(-0.57%)
May 06, 2024
10.42
10.50
10.41
10.50
160,053
+0.09(+0.86%)
May 03, 2024
10.40
10.42
10.37
10.41
164,588
+0.04(+0.38%)
May 02, 2024
10.34
10.38
10.33
10.37
108,196
+0.04(+0.34%)
May 01, 2024
10.27
10.35
10.25
10.33
239,614
+0.06(+0.58%)
Apr 30, 2024
10.26
10.31
10.25
10.27
202,369
-0.01(-0.10%)
Apr 29, 2024
10.24
10.30
10.23
10.28
221,831
+0.07(+0.68%)
Apr 26, 2024
10.21
10.24
10.18
10.21
93,080
+0.07(+0.68%)
Apr 25, 2024
10.11
10.16
10.08
10.14
276,074
-0.01(-0.10%)
Apr 24, 2024
10.22
10.24
10.14
10.15
280,690
-0.04(-0.39%)
Apr 23, 2024
10.10
10.19
10.06
10.19
220,814
+0.11(+1.08%)
Apr 22, 2024
9.956
10.08
9.946
10.08
257,107
+0.16(+1.59%)
Apr 19, 2024
9.946
9.995
9.882
9.926
203,166
+0.02(+0.20%)
Apr 18, 2024
9.966
9.976
9.887
9.906
241,864
-0.05(-0.50%)
Apr 17, 2024
9.906
10.01
9.906
9.956
298,788
+0.10(+1.00%)
Apr 16, 2024
9.906
9.916
9.847
9.857
227,226
-0.04(-0.40%)
Apr 15, 2024
10.05
10.07
9.847
9.897
341,384
-0.16(-1.57%)
Apr 12, 2024
10.15
10.15
10.03
10.05
152,608
-0.10(-0.97%)
Apr 11, 2024
10.27
10.27
10.11
10.15
282,777
-0.10(-0.94%)
Apr 10, 2024
10.33
10.33
10.23
10.25
167,309
-0.12(-1.16%)
Apr 09, 2024
10.36
10.38
10.32
10.37
81,470
+0.03(+0.29%)
Apr 08, 2024
10.38
10.43
10.32
10.34
234,398
-0.04(-0.38%)
Apr 05, 2024
10.38
10.43
10.36
10.38
142,359
-0.01(-0.10%)
Apr 04, 2024
10.47
10.48
10.33
10.39
257,798
-0.08(-0.75%)
Apr 03, 2024
10.48
10.51
10.47
10.47
128,570
-0.01(-0.09%)
Apr 02, 2024
10.50
10.51
10.45
10.48
166,574
-0.04(-0.38%)
Apr 01, 2024
10.50
10.58
10.50
10.52
328,386
+0.03(+0.28%)
Mar 28, 2024
10.54
10.56
10.49
10.49
242,265
-0.03(-0.28%)
Mar 27, 2024
10.53
10.53
10.49
10.52
183,947
+0.05(+0.47%)
Mar 26, 2024
10.48
10.54
10.46
10.47
210,273
+0.04(+0.38%)
Mar 25, 2024
10.46
10.52
10.43
10.43
228,545
-0.03(-0.28%)
Mar 22, 2024
10.50
10.53
10.45
10.46
193,756
-0.02(-0.19%)
Mar 21, 2024
10.45
10.49
10.41
10.48
268,510
+0.08(+0.76%)
Mar 20, 2024
10.34
10.43
10.33
10.40
305,294
+0.09(+0.86%)
Mar 19, 2024
10.33
10.36
10.30
10.31
168,358
+0.01(+0.10%)
Mar 18, 2024
10.35
10.36
10.27
10.30
178,318
-0.02(-0.19%)
Mar 15, 2024
10.30
10.33
10.22
10.32
146,124
+0.01(+0.10%)
Mar 14, 2024
10.37
10.38
10.30
10.31
200,842
-0.06(-0.57%)
Mar 13, 2024
10.35
10.38
10.33
10.37
209,490
+0.03(+0.29%)
Mar 12, 2024
10.25
10.35
10.23
10.34
174,247
+0.10(+0.96%)
Mar 11, 2024
10.24
10.25
10.18
10.24
161,029
+0.00(+0.00%)
Mar 08, 2024
10.23
10.31
10.23
10.24
208,684
-0.01(-0.10%)
Mar 07, 2024
10.22
10.27
10.22
10.25
153,791
+0.04(+0.34%)
Mar 06, 2024
10.23
10.25
10.20
10.22
148,043
+0.01(+0.10%)
Mar 05, 2024
10.26
10.30
10.21
10.21
146,685
-0.08(-0.76%)
Mar 04, 2024
10.30
10.31
10.28
10.29
141,030
-0.04(-0.38%)
Mar 01, 2024
10.24
10.33
10.23
10.32
195,085
+0.10(+0.96%)
Feb 29, 2024
10.22
10.26
10.20
10.23
140,724
+0.03(+0.29%)
Feb 28, 2024
10.19
10.22
10.18
10.20
107,678
+0.02(+0.19%)
Feb 27, 2024
10.17
10.22
10.17
10.18
107,300
+0.01(+0.10%)
Feb 26, 2024
10.21
10.24
10.17
10.17
162,939
-0.04(-0.38%)
Feb 23, 2024
10.19
10.28
10.19
10.21
102,305
+0.02(+0.19%)
Feb 22, 2024
10.25
10.27
10.18
10.19
156,067
-0.01(-0.10%)
Feb 21, 2024
10.26
10.28
10.19
10.20
157,226
-0.03(-0.29%)
Feb 20, 2024
10.21
10.29
10.20
10.23
202,757
+0.03(+0.29%)
Feb 16, 2024
10.23
10.25
10.20
10.20
139,837
-0.03(-0.29%)
Feb 15, 2024
10.23
10.27
10.19
10.23
175,456
-0.01(-0.10%)
Feb 14, 2024
10.19
10.25
10.13
10.24
278,249
+0.11(+1.07%)
Feb 13, 2024
10.15
10.18
10.12
10.13
170,998
-0.07(-0.67%)
Feb 12, 2024
10.21
10.25
10.17
10.20
195,182
+0.01(+0.10%)
Feb 09, 2024
10.20
10.22
10.14
10.19
226,068
-0.01(-0.10%)
Feb 08, 2024
10.25
10.25
10.17
10.20
150,754
-0.03(-0.29%)
Feb 07, 2024
10.21
10.26
10.20
10.23
162,340
+0.03(+0.29%)
Feb 06, 2024
10.10
10.20
10.09
10.20
159,972
+0.09(+0.87%)
Feb 05, 2024
10.14
10.16
10.08
10.11
206,722
-0.05(-0.48%)
Feb 02, 2024
10.20
10.22
10.15
10.16
175,225
-0.08(-0.77%)
Feb 01, 2024
10.23
10.31
10.23
10.24
238,636
+0.03(+0.25%)
Jan 31, 2024
10.21
10.28
10.19
10.21
210,314
+0.00(+0.00%)
Jan 30, 2024
10.20
10.26
10.19
10.21
189,093
+0.03(+0.29%)
Jan 29, 2024
10.17
10.21
10.16
10.18
130,594
+0.02(+0.19%)
Jan 26, 2024
10.14
10.17
10.14
10.16
146,222
+0.04(+0.39%)
Jan 25, 2024
10.09
10.17
10.09
10.12
120,497
+0.04(+0.39%)
Jan 24, 2024
10.07
10.13
10.07
10.08
124,766
+0.01(+0.10%)
Jan 23, 2024
10.08
10.09
10.03
10.08
140,658
+0.01(+0.10%)
Jan 22, 2024
9.968
10.08
9.939
10.07
361,678
+0.09(+0.88%)
Jan 19, 2024
9.948
9.987
9.822
9.978
735,581
+0.06(+0.59%)
Jan 18, 2024
9.929
9.948
9.870
9.919
206,354
+0.02(+0.20%)
Jan 17, 2024
9.948
9.968
9.870
9.900
288,277
-0.07(-0.68%)
Jan 16, 2024
9.948
10.02
9.929
9.968
365,770
+0.01(+0.10%)
Jan 12, 2024
9.958
9.997
9.929
9.958
142,934
-0.02(-0.20%)
Jan 11, 2024
10.02
10.03
9.953
9.978
201,112
-0.03(-0.29%)
Jan 10, 2024
9.997
10.03
9.948
10.01
187,791
+0.01(+0.10%)
Jan 09, 2024
9.978
10.01
9.939
9.997
239,596
+0.03(+0.29%)
Jan 08, 2024
9.919
9.978
9.909
9.968
181,064
+0.07(+0.69%)
Jan 05, 2024
9.900
9.929
9.851
9.900
142,262
+0.00(+0.00%)
Jan 04, 2024
9.861
9.909
9.851
9.900
226,652
+0.05(+0.55%)
Jan 03, 2024
9.845
9.874
9.816
9.845
139,229
-0.03(-0.29%)
Jan 02, 2024
9.748
9.874
9.748
9.874
203,227
+0.07(+0.69%)
Dec 29, 2023
9.807
9.855
9.807
9.807
151,634
-0.03(-0.30%)
Dec 28, 2023
9.816
9.850
9.806
9.836
201,935
+0.01(+0.10%)
Dec 27, 2023
9.826
9.850
9.792
9.826
148,574
+0.00(+0.00%)
Dec 26, 2023
9.768
9.826
9.768
9.826
226,367
+0.05(+0.50%)
Dec 22, 2023
9.778
9.807
9.748
9.778
217,386
+0.05(+0.50%)
Dec 21, 2023
9.729
9.729
9.681
9.729
169,006
+0.07(+0.70%)
Dec 20, 2023
9.758
9.816
9.652
9.661
251,990
-0.08(-0.80%)
Dec 19, 2023
9.778
9.821
9.729
9.739
253,922
+0.00(+0.00%)
Dec 18, 2023
9.758
9.787
9.719
9.739
261,243
+0.00(+0.00%)
Dec 15, 2023
9.729
9.739
9.690
9.739
162,423
+0.02(+0.20%)
Dec 14, 2023
9.671
9.787
9.671
9.719
314,186
+0.07(+0.71%)
Dec 13, 2023
9.438
9.670
9.438
9.651
487,405
+0.20(+2.15%)
Dec 12, 2023
9.477
9.506
9.448
9.448
186,543
-0.08(-0.81%)
Dec 11, 2023
9.525
9.544
9.496
9.525
250,021
+0.00(+0.00%)
Dec 08, 2023
9.535
9.554
9.506
9.525
149,958
-0.05(-0.51%)
Dec 07, 2023
9.554
9.589
9.552
9.573
147,197
+0.03(+0.36%)
Dec 06, 2023
9.568
9.568
9.529
9.539
186,106
+0.01(+0.10%)
Dec 05, 2023
9.491
9.568
9.491
9.529
221,868
+0.03(+0.30%)
Dec 04, 2023
9.472
9.520
9.453
9.501
156,338
-0.02(-0.20%)
Dec 01, 2023
9.395
9.534
9.386
9.520
205,607
+0.12(+1.23%)
Nov 30, 2023
9.424
9.433
9.395
9.405
137,698
+0.00(+0.00%)
Nov 29, 2023
9.347
9.443
9.347
9.405
164,469
+0.07(+0.72%)
Nov 28, 2023
9.385
9.395
9.332
9.337
112,729
-0.03(-0.31%)
Nov 27, 2023
9.385
9.395
9.357
9.366
118,306
-0.07(-0.71%)
Nov 24, 2023
9.414
9.433
9.376
9.433
115,863
+0.06(+0.61%)
Nov 22, 2023
9.376
9.414
9.376
9.376
87,688
+0.00(+0.00%)
Nov 21, 2023
9.424
9.424
9.366
9.376
124,378
-0.04(-0.41%)
Nov 20, 2023
9.328
9.443
9.328
9.414
200,653
+0.06(+0.62%)
Nov 17, 2023
9.366
9.366
9.323
9.357
155,628
+0.03(+0.31%)
Nov 16, 2023
9.232
9.328
9.232
9.328
155,587
+0.09(+0.94%)
Nov 15, 2023
9.174
9.260
9.174
9.241
200,298
+0.04(+0.42%)
Nov 14, 2023
9.184
9.222
9.126
9.203
288,428
+0.10(+1.05%)
Nov 13, 2023
9.078
9.107
9.049
9.107
245,626
+0.03(+0.32%)
Nov 10, 2023
9.145
9.164
9.078
9.078
239,626
-0.06(-0.63%)
Nov 09, 2023
9.232
9.232
9.126
9.136
124,537
-0.05(-0.52%)
Nov 08, 2023
9.184
9.232
9.184
9.184
151,879
+0.03(+0.31%)
Nov 07, 2023
9.155
9.164
9.107
9.155
184,046
+0.00(+0.00%)
Nov 06, 2023
9.251
9.251
9.145
9.155
148,536
-0.10(-1.04%)
Nov 03, 2023
9.174
9.280
9.174
9.251
253,301
+0.14(+1.58%)
Nov 02, 2023
9.030
9.116
9.015
9.107
239,495
+0.13(+1.45%)
Nov 01, 2023
8.900
8.977
8.891
8.977
227,957
+0.11(+1.29%)
Oct 31, 2023
8.910
8.938
8.853
8.862
265,103
-0.06(-0.64%)
Oct 30, 2023
8.900
8.948
8.869
8.919
113,785
+0.05(+0.54%)
Oct 27, 2023
8.862
8.900
8.843
8.872
159,346
+0.07(+0.76%)
Oct 26, 2023
8.776
8.853
8.776
8.805
143,218
-0.01(-0.11%)
Oct 25, 2023
8.948
8.948
8.814
8.814
117,413
-0.16(-1.81%)
Oct 24, 2023
8.967
9.015
8.938
8.977
102,909
+0.03(+0.32%)
Oct 23, 2023
8.862
8.986
8.862
8.948
184,743
+0.10(+1.08%)
Oct 20, 2023
8.919
8.957
8.853
8.853
165,506
-0.05(-0.54%)
Oct 19, 2023
8.929
8.958
8.891
8.900
156,300
-0.04(-0.43%)
Oct 18, 2023
8.891
8.957
8.872
8.938
260,003
+0.06(+0.64%)
Oct 17, 2023
8.900
8.929
8.876
8.881
133,846
-0.05(-0.53%)
Oct 16, 2023
9.015
9.039
8.891
8.929
232,035
-0.07(-0.74%)
Oct 13, 2023
9.043
9.072
8.996
8.996
119,843
-0.05(-0.53%)
Oct 12, 2023
9.139
9.165
8.996
9.043
257,651
-0.09(-0.94%)
Oct 11, 2023
9.129
9.148
9.072
9.129
132,234
+0.04(+0.42%)
Oct 10, 2023
9.072
9.120
9.062
9.091
111,975
+0.02(+0.21%)
Oct 09, 2023
9.024
9.105
9.024
9.072
162,626
+0.04(+0.42%)
Oct 06, 2023
9.024
9.072
8.981
9.034
242,909
-0.02(-0.21%)
Oct 05, 2023
9.043
9.082
8.988
9.053
172,400
-0.00(-0.05%)
Oct 04, 2023
8.962
9.081
8.962
9.057
172,135
+0.09(+0.95%)
Oct 03, 2023
9.067
9.085
8.948
8.972
209,086
-0.12(-1.35%)
Oct 02, 2023
9.209
9.237
9.067
9.095
207,618
-0.09(-1.03%)
Sep 29, 2023
9.190
9.275
9.171
9.190
195,077
+0.02(+0.21%)
Sep 28, 2023
9.190
9.199
9.119
9.171
251,820
-0.03(-0.31%)
Sep 27, 2023
9.228
9.266
9.152
9.199
218,041
+0.05(+0.52%)
Sep 26, 2023
9.332
9.332
9.133
9.152
335,005
-0.18(-1.93%)
Sep 25, 2023
9.322
9.351
9.322
9.332
203,738
+0.00(+0.00%)
Sep 22, 2023
9.322
9.341
9.304
9.332
135,758
+0.06(+0.61%)
Sep 21, 2023
9.322
9.322
9.256
9.275
176,624
-0.07(-0.71%)
Sep 20, 2023
9.332
9.389
9.322
9.341
150,264
+0.05(+0.51%)
Sep 19, 2023
9.332
9.346
9.277
9.294
109,822
-0.03(-0.30%)
Sep 18, 2023
9.332
9.351
9.289
9.322
125,155
-0.01(-0.10%)
Sep 15, 2023
9.304
9.332
9.266
9.332
116,634
+0.06(+0.61%)
Sep 14, 2023
9.313
9.332
9.261
9.275
140,519
-0.04(-0.41%)
Sep 13, 2023
9.304
9.332
9.286
9.313
88,908
+0.03(+0.31%)
Sep 12, 2023
9.266
9.313
9.266
9.285
85,965
+0.00(+0.00%)
Sep 11, 2023
9.332
9.360
9.228
9.285
238,225
-0.03(-0.31%)
Sep 08, 2023
9.379
9.398
9.313
9.313
104,934
-0.05(-0.51%)
Sep 07, 2023
9.332
9.408
9.332
9.360
98,758
-0.00(-0.05%)
Sep 06, 2023
9.365
9.393
9.345
9.365
111,014
+0.02(+0.20%)
Sep 05, 2023
9.383
9.431
9.336
9.346
256,009
-0.04(-0.40%)
Sep 01, 2023
9.383
9.401
9.346
9.383
131,130
+0.02(+0.20%)
Aug 31, 2023
9.365
9.374
9.341
9.365
146,081
+0.05(+0.51%)
Aug 30, 2023
9.318
9.355
9.308
9.318
141,618
+0.01(+0.10%)
Aug 29, 2023
9.308
9.327
9.308
9.308
169,774
+0.00(+0.00%)
Aug 28, 2023
9.318
9.318
9.299
9.308
144,036
+0.01(+0.10%)
Aug 25, 2023
9.289
9.308
9.243
9.299
120,658
+0.04(+0.41%)
Aug 24, 2023
9.327
9.355
9.242
9.261
273,971
-0.07(-0.71%)
Aug 23, 2023
9.289
9.336
9.289
9.327
224,681
+0.04(+0.41%)
Aug 22, 2023
9.327
9.327
9.280
9.289
179,954
-0.04(-0.40%)
Aug 21, 2023
9.271
9.332
9.271
9.327
228,816
+0.06(+0.61%)
Aug 18, 2023
9.214
9.327
9.205
9.271
212,756
+0.04(+0.41%)
Aug 17, 2023
9.327
9.327
9.205
9.233
231,146
-0.08(-0.91%)
Aug 16, 2023
9.308
9.365
9.289
9.318
202,817
+0.02(+0.20%)
Aug 15, 2023
9.308
9.365
9.299
9.299
166,752
-0.06(-0.60%)
Aug 14, 2023
9.355
9.393
9.322
9.355
146,778
+0.02(+0.20%)
Aug 11, 2023
9.365
9.402
9.299
9.336
235,940
-0.03(-0.30%)
Aug 10, 2023
9.393
9.402
9.355
9.365
151,936
+0.00(+0.00%)
Aug 09, 2023
9.318
9.393
9.289
9.365
191,211
+0.04(+0.40%)
Aug 08, 2023
9.280
9.346
9.261
9.327
188,484
+0.03(+0.30%)
Aug 07, 2023
9.280
9.318
9.261
9.299
202,069
+0.06(+0.61%)
Aug 04, 2023
9.176
9.271
9.176
9.242
239,623
+0.08(+0.92%)
Aug 03, 2023
9.205
9.271
9.148
9.158
242,649
-0.05(-0.56%)
Aug 02, 2023
9.256
9.293
9.209
9.209
277,797
-0.08(-0.91%)
Aug 01, 2023
9.293
9.330
9.265
9.293
378,160
+0.01(+0.10%)
Jul 31, 2023
9.265
9.344
9.260
9.284
299,618
+0.04(+0.40%)
Jul 28, 2023
9.218
9.302
9.218
9.246
223,395
+0.07(+0.71%)
Jul 27, 2023
9.256
9.293
9.171
9.181
207,569
-0.04(-0.41%)
Jul 26, 2023
9.209
9.265
9.200
9.218
215,158
+0.01(+0.10%)
Jul 25, 2023
9.265
9.312
9.190
9.209
272,107
-0.06(-0.61%)
Jul 24, 2023
9.171
9.321
9.162
9.265
267,363
+0.10(+1.12%)
Jul 21, 2023
9.265
9.292
9.162
9.162
368,060
-0.05(-0.51%)
Jul 20, 2023
9.274
9.274
9.181
9.209
266,704
-0.05(-0.51%)
Jul 19, 2023
9.256
9.312
9.228
9.256
189,468
+0.04(+0.41%)
Jul 18, 2023
9.181
9.242
9.162
9.218
217,902
+0.04(+0.41%)
Jul 17, 2023
9.228
9.293
9.171
9.181
210,448
-0.07(-0.71%)
Jul 14, 2023
9.293
9.330
9.218
9.246
142,570
-0.05(-0.50%)
Jul 13, 2023
9.330
9.363
9.274
9.293
159,745
+0.00(+0.00%)
Jul 12, 2023
9.246
9.302
9.218
9.293
144,692
+0.09(+1.02%)
Jul 11, 2023
9.125
9.200
9.120
9.200
199,037
+0.07(+0.82%)
Jul 10, 2023
9.171
9.216
9.106
9.125
250,211
-0.04(-0.41%)
Jul 07, 2023
9.200
9.218
9.148
9.162
160,391
-0.05(-0.51%)
Jul 06, 2023
9.209
9.228
9.153
9.209
139,749
-0.03(-0.35%)
Jul 05, 2023
9.260
9.274
9.204
9.241
227,585
-0.02(-0.20%)
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.