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

Nuveen Preferred & Income Securities Fund (NY: JPS )

6.210 UNCHANGED
Last Price Updated: 7:00 PM EDT, Nov 3, 2023 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, 2004 5.031 5.084 5.017 5.063 757,194 +0.06(+1.20%)
Apr 29, 2004 4.971 5.028 4.950 5.003 934,705 +0.06(+1.21%)
Apr 28, 2004 4.905 4.961 4.887 4.943 1,587,948 +0.07(+1.52%)
Apr 27, 2004 4.869 4.915 4.859 4.869 1,760,348 +0.00(+0.00%)
Apr 26, 2004 5.000 5.007 4.848 4.869 3,221,340 -0.14(-2.74%)
Apr 23, 2004 5.056 5.056 5.000 5.007 1,295,125 -0.06(-1.25%)
Apr 22, 2004 5.038 5.084 5.035 5.070 1,194,866 +0.01(+0.14%)
Apr 21, 2004 5.105 5.105 5.035 5.063 1,639,640 -0.07(-1.37%)
Apr 20, 2004 5.264 5.267 5.109 5.133 1,210,203 -0.10(-1.95%)
Apr 19, 2004 5.243 5.267 5.229 5.236 988,385 -0.01(-0.13%)
Apr 16, 2004 5.218 5.260 5.200 5.243 1,134,370 +0.05(+0.95%)
Apr 15, 2004 5.098 5.193 5.098 5.193 1,553,014 +0.07(+1.44%)
Apr 14, 2004 5.056 5.165 5.056 5.119 2,447,389 -0.11(-2.09%)
Apr 13, 2004 5.257 5.281 5.158 5.229 2,284,362 -0.14(-2.56%)
Apr 12, 2004 5.436 5.440 5.317 5.366 1,231,789 -0.06(-1.04%)
Apr 08, 2004 5.408 5.429 5.383 5.422 762,590 +0.01(+0.20%)
Apr 07, 2004 5.359 5.440 5.359 5.412 1,255,362 +0.03(+0.59%)
Apr 06, 2004 5.619 5.619 5.271 5.380 1,734,502 +0.10(+1.87%)
Apr 05, 2004 5.528 5.588 5.271 5.281 4,910,684 -0.28(-5.06%)
Apr 02, 2004 5.799 5.817 5.545 5.563 2,113,099 -0.25(-4.30%)
Apr 01, 2004 5.855 5.866 5.802 5.813 794,968 -0.02(-0.36%)
Mar 31, 2004 5.802 5.838 5.792 5.834 830,470 +0.03(+0.55%)
Mar 30, 2004 5.774 5.802 5.774 5.802 763,442 +0.03(+0.49%)
Mar 29, 2004 5.771 5.788 5.743 5.774 867,109 +0.03(+0.55%)
Mar 26, 2004 5.739 5.757 5.725 5.743 599,563 +0.01(+0.18%)
Mar 25, 2004 5.739 5.771 5.725 5.732 890,966 -0.00(-0.06%)
Mar 24, 2004 5.781 5.795 5.725 5.736 1,131,814 -0.05(-0.79%)
Mar 23, 2004 5.774 5.781 5.732 5.781 920,220 +0.01(+0.18%)
Mar 22, 2004 5.771 5.785 5.743 5.771 914,256 +0.00(+0.00%)
Mar 19, 2004 5.739 5.781 5.739 5.771 910,564 +0.01(+0.24%)
Mar 18, 2004 5.746 5.760 5.721 5.757 965,095 +0.02(+0.31%)
Mar 17, 2004 5.753 5.767 5.739 5.739 965,947 -0.00(-0.06%)
Mar 16, 2004 5.760 5.771 5.707 5.743 723,963 +0.00(+0.00%)
Mar 15, 2004 5.746 5.767 5.739 5.743 730,780 +0.00(+0.06%)
Mar 12, 2004 5.739 5.750 5.697 5.739 1,042,064 +0.02(+0.43%)
Mar 11, 2004 5.704 5.739 5.683 5.714 933,285 -0.03(-0.55%)
Mar 10, 2004 5.746 5.764 5.739 5.746 717,999 -0.01(-0.12%)
Mar 09, 2004 5.725 5.767 5.725 5.753 1,014,514 +0.03(+0.49%)
Mar 08, 2004 5.676 5.725 5.672 5.725 662,615 +0.05(+0.93%)
Mar 05, 2004 5.686 5.686 5.662 5.672 616,320 +0.01(+0.12%)
Mar 04, 2004 5.655 5.672 5.623 5.665 635,349 +0.01(+0.19%)
Mar 03, 2004 5.655 5.683 5.637 5.655 597,575 -0.01(-0.25%)
Mar 02, 2004 5.679 5.704 5.651 5.669 666,592 -0.01(-0.19%)
Mar 01, 2004 5.693 5.693 5.662 5.679 656,367 +0.02(+0.37%)
Feb 27, 2004 5.676 5.676 5.648 5.658 710,046 +0.02(+0.31%)
Feb 26, 2004 5.588 5.655 5.581 5.640 665,739 +0.07(+1.20%)
Feb 25, 2004 5.556 5.584 5.535 5.574 642,166 +0.03(+0.51%)
Feb 24, 2004 5.584 5.595 5.535 5.545 973,048 -0.05(-0.82%)
Feb 23, 2004 5.584 5.591 5.556 5.591 846,091 +0.02(+0.32%)
Feb 20, 2004 5.598 5.605 5.563 5.574 758,614 -0.02(-0.38%)
Feb 19, 2004 5.644 5.644 5.584 5.595 643,302 -0.05(-0.81%)
Feb 18, 2004 5.633 5.648 5.616 5.640 677,952 +0.01(+0.19%)
Feb 17, 2004 5.602 5.630 5.598 5.630 635,633 +0.03(+0.57%)
Feb 13, 2004 5.623 5.623 5.595 5.598 624,273 -0.02(-0.44%)
Feb 12, 2004 5.609 5.626 5.588 5.623 548,724 +0.02(+0.31%)
Feb 11, 2004 5.609 5.609 5.581 5.605 752,933 -0.02(-0.44%)
Feb 10, 2004 5.633 5.640 5.619 5.630 639,610 +0.01(+0.13%)
Feb 09, 2004 5.637 5.648 5.616 5.623 721,975 +0.00(+0.00%)
Feb 06, 2004 5.605 5.623 5.588 5.623 570,877 +0.02(+0.44%)
Feb 05, 2004 5.616 5.630 5.581 5.598 515,210 -0.03(-0.56%)
Feb 04, 2004 5.623 5.633 5.612 5.630 576,842 +0.01(+0.13%)
Feb 03, 2004 5.616 5.630 5.602 5.623 1,078,987 +0.01(+0.25%)
Feb 02, 2004 5.605 5.612 5.581 5.609 905,167 +0.01(+0.25%)
Jan 30, 2004 5.577 5.605 5.563 5.595 715,443 +0.02(+0.44%)
Jan 29, 2004 5.605 5.612 5.552 5.570 606,380 +0.00(+0.00%)
Jan 28, 2004 5.552 5.591 5.549 5.570 653,243 +0.02(+0.44%)
Jan 27, 2004 5.559 5.563 5.528 5.545 1,090,348 -0.00(-0.06%)
Jan 26, 2004 5.574 5.602 5.542 5.549 1,041,212 -0.03(-0.51%)
Jan 23, 2004 5.626 5.648 5.567 5.577 869,665 -0.07(-1.19%)
Jan 22, 2004 5.662 5.676 5.633 5.644 724,247 -0.04(-0.74%)
Jan 21, 2004 5.655 5.686 5.644 5.686 743,277 +0.02(+0.44%)
Jan 20, 2004 5.633 5.662 5.616 5.662 781,619 +0.03(+0.50%)
Jan 16, 2004 5.612 5.633 5.605 5.633 619,728 +0.03(+0.50%)
Jan 15, 2004 5.616 5.626 5.595 5.605 781,619 -0.01(-0.25%)
Jan 14, 2004 5.630 5.648 5.609 5.619 699,822 -0.01(-0.19%)
Jan 13, 2004 5.612 5.648 5.612 5.630 705,218 -0.02(-0.37%)
Jan 12, 2004 5.651 5.665 5.626 5.651 731,064 +0.02(+0.31%)
Jan 09, 2004 5.630 5.633 5.616 5.633 640,746 +0.02(+0.31%)
Jan 08, 2004 5.605 5.626 5.584 5.616 591,895 +0.01(+0.19%)
Jan 07, 2004 5.630 5.633 5.588 5.605 920,788 -0.02(-0.44%)
Jan 06, 2004 5.640 5.651 5.609 5.630 1,097,448 +0.01(+0.19%)
Jan 05, 2004 5.598 5.623 5.584 5.619 606,948 +0.01(+0.13%)
Jan 02, 2004 5.619 5.658 5.598 5.612 631,373 -0.01(-0.13%)
Dec 31, 2003 5.633 5.633 5.588 5.619 736,744 +0.00(+0.06%)
Dec 30, 2003 5.616 5.616 5.577 5.616 640,462 +0.03(+0.57%)
Dec 29, 2003 5.605 5.605 5.574 5.584 612,344 -0.00(-0.06%)
Dec 26, 2003 5.556 5.588 5.556 5.588 221,250 +0.02(+0.38%)
Dec 24, 2003 5.577 5.581 5.556 5.567 363,259 +0.01(+0.13%)
Dec 23, 2003 5.559 5.581 5.549 5.559 715,159 +0.00(+0.00%)
Dec 22, 2003 5.567 5.577 5.545 5.559 586,782 +0.01(+0.13%)
Dec 19, 2003 5.563 5.570 5.542 5.552 483,967 +0.00(+0.06%)
Dec 18, 2003 5.493 5.535 5.493 5.549 666,308 +0.04(+0.70%)
Dec 17, 2003 5.559 5.563 5.524 5.510 755,773 -0.03(-0.57%)
Dec 16, 2003 5.524 5.563 5.524 5.542 590,759 +0.02(+0.32%)
Dec 15, 2003 5.559 5.559 5.503 5.524 552,700 +0.00(+0.06%)
Dec 12, 2003 5.531 5.535 5.496 5.521 647,846 +0.01(+0.13%)
Dec 11, 2003 5.514 5.524 5.482 5.514 748,673 -0.04(-0.70%)
Dec 10, 2003 5.538 5.545 5.500 5.552 525,150 +0.03(+0.51%)
Dec 09, 2003 5.528 5.556 5.503 5.524 831,890 -0.02(-0.32%)
Dec 08, 2003 5.542 5.549 5.528 5.542 699,254 +0.01(+0.13%)
Dec 05, 2003 5.521 5.535 5.514 5.535 515,778 +0.01(+0.26%)
Dec 04, 2003 5.500 5.542 5.500 5.521 743,845 +0.01(+0.26%)
Dec 03, 2003 5.503 5.514 5.486 5.507 685,337 +0.01(+0.19%)
Dec 02, 2003 5.493 5.510 5.482 5.496 709,762 +0.00(+0.06%)
Dec 01, 2003 5.503 5.510 5.482 5.493 728,508 +0.00(+0.00%)
Nov 28, 2003 5.475 5.507 5.461 5.493 296,231 +0.02(+0.45%)
Nov 26, 2003 5.450 5.464 5.443 5.468 609,788 +0.03(+0.52%)
Nov 25, 2003 5.419 5.454 5.398 5.440 626,829 +0.02(+0.46%)
Nov 24, 2003 5.475 5.475 5.405 5.415 704,082 -0.06(-1.03%)
Nov 21, 2003 5.387 5.479 5.387 5.471 693,857 +0.08(+1.57%)
Nov 20, 2003 5.422 5.422 5.373 5.387 929,593 -0.04(-0.65%)
Nov 19, 2003 5.429 5.457 5.412 5.422 698,970 -0.01(-0.19%)
Nov 18, 2003 5.440 5.468 5.429 5.433 908,007 -0.03(-0.58%)
Nov 17, 2003 5.471 5.489 5.422 5.464 633,077 -0.00(-0.06%)
Nov 14, 2003 5.450 5.468 5.440 5.468 681,645 +0.03(+0.58%)
Nov 13, 2003 5.443 5.464 5.405 5.436 668,864 -0.01(-0.26%)
Nov 12, 2003 5.405 5.450 5.369 5.450 883,866 +0.01(+0.13%)
Nov 11, 2003 5.405 5.450 5.405 5.443 549,292 +0.04(+0.72%)
Nov 10, 2003 5.457 5.489 5.405 5.405 915,676 -0.05(-0.90%)
Nov 07, 2003 5.503 5.503 5.454 5.454 701,242 -0.04(-0.71%)
Nov 06, 2003 5.496 5.500 5.464 5.493 677,952 +0.00(+0.06%)
Nov 05, 2003 5.443 5.496 5.464 5.489 700,674 +0.03(+0.58%)
Nov 04, 2003 5.443 5.489 5.443 5.457 660,105 -0.01(-0.19%)
Nov 03, 2003 5.454 5.457 5.443 5.468 853,078 +0.02(+0.32%)
Oct 31, 2003 5.412 5.454 5.412 5.450 671,136 +0.06(+1.04%)
Oct 30, 2003 5.401 5.401 5.387 5.394 625,125 -0.01(-0.20%)
Oct 29, 2003 5.373 5.405 5.359 5.405 578,830 +0.05(+0.92%)
Oct 28, 2003 5.376 5.376 5.348 5.355 795,820 -0.00(-0.07%)
Oct 27, 2003 5.366 5.376 5.345 5.359 778,211 +0.01(+0.13%)
Oct 24, 2003 5.366 5.369 5.341 5.352 534,807 -0.01(-0.20%)
Oct 23, 2003 5.362 5.362 5.331 5.362 735,324 +0.02(+0.33%)
Oct 22, 2003 5.345 5.352 5.331 5.345 576,558 +0.00(+0.00%)
Oct 21, 2003 5.331 5.348 5.331 5.345 722,543 +0.02(+0.40%)
Oct 20, 2003 5.327 5.341 5.317 5.324 596,723 -0.00(-0.07%)
Oct 17, 2003 5.334 5.334 5.306 5.327 607,232 -0.00(-0.07%)
Oct 16, 2003 5.285 5.331 5.285 5.331 591,611 +0.04(+0.80%)
Oct 15, 2003 5.313 5.317 5.292 5.288 646,142 -0.03(-0.53%)
Oct 14, 2003 5.345 5.345 5.306 5.317 965,663 -0.03(-0.53%)
Oct 13, 2003 5.348 5.348 5.320 5.345 631,941 +0.00(+0.07%)
Oct 10, 2003 5.310 5.341 5.310 5.341 657,503 +0.00(+0.00%)
Oct 09, 2003 5.348 5.352 5.334 5.341 793,264 -0.01(-0.13%)
Oct 08, 2003 5.338 5.341 5.327 5.348 570,877 +0.00(+0.07%)
Oct 07, 2003 5.331 5.345 5.317 5.345 843,535 +0.01(+0.26%)
Oct 06, 2003 5.317 5.341 5.306 5.331 682,213 +0.01(+0.26%)
Oct 03, 2003 5.317 5.324 5.271 5.317 1,013,662 -0.01(-0.26%)
Oct 02, 2003 5.324 5.345 5.310 5.331 706,922 -0.01(-0.26%)
Oct 01, 2003 5.317 5.345 5.306 5.345 816,837 +0.04(+0.66%)
Sep 30, 2003 5.281 5.310 5.274 5.310 777,359 +0.03(+0.53%)
Sep 29, 2003 5.267 5.281 5.260 5.281 518,618 +0.01(+0.27%)
Sep 26, 2003 5.257 5.267 5.246 5.267 558,948 +0.01(+0.27%)
Sep 25, 2003 5.243 5.243 5.239 5.253 1,022,751 -0.00(-0.07%)
Sep 24, 2003 5.253 5.264 5.236 5.257 846,091 -0.01(-0.13%)
Sep 23, 2003 5.246 5.264 5.229 5.264 965,379 +0.02(+0.34%)
Sep 22, 2003 5.271 5.274 5.246 5.246 825,642 -0.02(-0.33%)
Sep 19, 2003 5.267 5.267 5.267 5.264 754,353 -0.00(-0.07%)
Sep 18, 2003 5.267 5.278 5.257 5.267 693,289 +0.00(+0.00%)
Sep 17, 2003 5.278 5.278 5.257 5.267 894,659 -0.01(-0.20%)
Sep 16, 2003 5.271 5.278 5.260 5.278 639,894 -0.00(-0.07%)
Sep 15, 2003 5.271 5.281 5.257 5.281 614,332 +0.01(+0.27%)
Sep 12, 2003 5.253 5.267 5.229 5.267 596,439 +0.01(+0.27%)
Sep 11, 2003 5.260 5.264 5.221 5.253 743,277 -0.01(-0.27%)
Sep 10, 2003 5.264 5.271 5.250 5.267 633,361 +0.01(+0.13%)
Sep 09, 2003 5.260 5.267 5.246 5.260 808,317 +0.01(+0.13%)
Sep 08, 2003 5.243 5.271 5.229 5.253 950,326 +0.01(+0.20%)
Sep 05, 2003 5.225 5.257 5.204 5.243 687,893 +0.04(+0.81%)
Sep 04, 2003 5.200 5.225 5.190 5.200 956,859 -0.01(-0.20%)
Sep 03, 2003 5.229 5.229 5.193 5.211 1,356,757 -0.01(-0.14%)
Sep 02, 2003 5.211 5.229 5.183 5.218 811,157 +0.04(+0.82%)
Aug 29, 2003 5.193 5.197 5.176 5.176 812,577 -0.01(-0.20%)
Aug 28, 2003 5.183 5.197 5.172 5.186 604,959 -0.00(-0.07%)
Aug 27, 2003 5.183 5.190 5.148 5.190 554,688 +0.02(+0.41%)
Aug 26, 2003 5.158 5.183 5.123 5.169 965,663 +0.02(+0.34%)
Aug 25, 2003 5.197 5.200 5.133 5.151 824,506 -0.01(-0.20%)
Aug 22, 2003 5.193 5.221 5.148 5.162 803,489 -0.03(-0.54%)
Aug 21, 2003 5.183 5.193 5.130 5.190 901,759 +0.03(+0.61%)
Aug 20, 2003 5.183 5.186 5.123 5.158 854,896 +0.01(+0.21%)
Aug 19, 2003 5.035 5.165 5.028 5.148 972,764 +0.11(+2.24%)
Aug 18, 2003 5.017 5.081 4.996 5.035 812,293 +0.03(+0.63%)
Aug 15, 2003 5.052 5.067 4.986 5.003 606,948 -0.03(-0.56%)
Aug 14, 2003 5.141 5.141 4.971 5.031 1,113,637 -0.09(-1.79%)
Aug 13, 2003 5.183 5.183 5.112 5.123 559,516 -0.07(-1.29%)
Aug 12, 2003 5.211 5.221 5.176 5.190 712,603 -0.02(-0.41%)
Aug 11, 2003 5.239 5.246 5.158 5.211 596,723 -0.01(-0.20%)
Aug 08, 2003 5.200 5.260 5.197 5.221 770,826 +0.00(+0.00%)
Aug 07, 2003 5.141 5.243 5.123 5.221 952,030 +0.07(+1.30%)
Aug 06, 2003 5.042 5.155 5.042 5.155 1,122,158 +0.12(+2.45%)
Aug 05, 2003 4.964 5.105 4.961 5.031 1,442,815 +0.07(+1.49%)
Aug 04, 2003 5.067 5.067 4.947 4.957 1,930,191 -0.11(-2.15%)
Aug 01, 2003 5.165 5.165 5.063 5.067 1,065,638 -0.09(-1.77%)
Jul 31, 2003 5.162 5.176 5.116 5.158 824,790 +0.02(+0.34%)
Jul 30, 2003 5.158 5.165 5.035 5.141 1,368,970 -0.02(-0.41%)
Jul 29, 2003 5.200 5.211 5.116 5.162 1,270,983 -0.05(-0.95%)
Jul 28, 2003 5.278 5.278 5.197 5.211 1,019,911 -0.05(-1.00%)
Jul 25, 2003 5.274 5.302 5.264 5.264 651,255 -0.04(-0.66%)
Jul 24, 2003 5.299 5.299 5.267 5.299 770,826 +0.00(+0.07%)
Jul 23, 2003 5.264 5.299 5.264 5.295 761,738 +0.01(+0.27%)
Jul 22, 2003 5.295 5.317 5.246 5.281 1,001,166 -0.02(-0.40%)
Jul 21, 2003 5.387 5.405 5.295 5.302 980,716 -0.08(-1.44%)
Jul 18, 2003 5.271 5.380 5.271 5.380 1,126,134 +0.12(+2.21%)
Jul 17, 2003 5.299 5.310 5.236 5.264 1,246,274 -0.05(-0.86%)
Jul 16, 2003 5.338 5.338 5.193 5.310 2,715,219 -0.10(-1.82%)
Jul 15, 2003 5.563 5.570 5.320 5.408 2,113,099 -0.14(-2.60%)
Jul 14, 2003 5.609 5.609 5.517 5.552 1,188,902 -0.02(-0.38%)
Jul 11, 2003 5.588 5.595 5.549 5.574 771,110 -0.04(-0.69%)
Jul 10, 2003 5.640 5.640 5.605 5.612 694,141 -0.00(-0.06%)
Jul 09, 2003 5.658 5.662 5.584 5.616 1,120,169 -0.04(-0.62%)
Jul 08, 2003 5.651 5.662 5.616 5.651 1,157,376 +0.00(+0.00%)
Jul 07, 2003 5.658 5.672 5.619 5.651 1,340,568 +0.04(+0.69%)
Jul 03, 2003 5.612 5.630 5.591 5.612 426,880 +0.01(+0.13%)
Jul 02, 2003 5.605 5.637 5.591 5.605 1,019,627 +0.00(+0.00%)
Jul 01, 2003 5.595 5.612 5.577 5.605 875,345 +0.02(+0.44%)
Jun 30, 2003 5.570 5.591 5.549 5.581 899,203 +0.02(+0.38%)
Jun 27, 2003 5.538 5.567 5.538 5.559 800,080 +0.02(+0.38%)
Jun 26, 2003 5.496 5.552 5.493 5.538 806,897 +0.05(+0.83%)
Jun 25, 2003 5.482 5.510 5.482 5.493 953,450 -0.01(-0.19%)
Jun 24, 2003 5.503 5.524 5.457 5.503 1,586,528 -0.02(-0.38%)
Jun 23, 2003 5.538 5.545 5.500 5.524 846,659 -0.00(-0.06%)
Jun 20, 2003 5.528 5.535 5.507 5.528 844,955 +0.00(+0.06%)
Jun 19, 2003 5.528 5.559 5.507 5.524 1,073,590 -0.01(-0.19%)
Jun 18, 2003 5.531 5.545 5.507 5.535 1,142,323 -0.01(-0.19%)
Jun 17, 2003 5.598 5.609 5.535 5.545 1,288,593 -0.04(-0.76%)
Jun 16, 2003 5.619 5.619 5.563 5.588 1,250,250 +0.01(+0.13%)
Jun 13, 2003 5.549 5.595 5.538 5.581 913,688 +0.03(+0.57%)
Jun 12, 2003 5.535 5.556 5.524 5.549 1,026,443 +0.01(+0.19%)
Jun 11, 2003 5.577 5.577 5.510 5.538 1,406,744 -0.07(-1.26%)
Jun 10, 2003 5.570 5.609 5.563 5.609 1,168,169 +0.05(+0.82%)
Jun 09, 2003 5.563 5.581 5.545 5.563 988,385 +0.01(+0.13%)
Jun 06, 2003 5.542 5.570 5.517 5.556 1,025,591 +0.00(+0.06%)
Jun 05, 2003 5.574 5.574 5.535 5.552 1,067,626 -0.02(-0.38%)
Jun 04, 2003 5.563 5.574 5.531 5.574 1,113,069 +0.02(+0.32%)
Jun 03, 2003 5.574 5.581 5.545 5.556 1,032,692 -0.02(-0.32%)
Jun 02, 2003 5.563 5.574 5.545 5.574 1,116,193 +0.01(+0.19%)
May 30, 2003 5.545 5.563 5.535 5.563 1,025,023 +0.04(+0.64%)
May 29, 2003 5.538 5.549 5.510 5.528 948,338 -0.01(-0.25%)
May 28, 2003 5.535 5.570 5.521 5.542 1,028,431 +0.01(+0.25%)
May 27, 2003 5.528 5.542 5.493 5.528 2,052,887 -0.02(-0.38%)
May 23, 2003 5.574 5.574 5.510 5.549 1,561,819 -0.01(-0.25%)
May 22, 2003 5.510 5.567 5.479 5.563 1,365,562 +0.05(+0.96%)
May 21, 2003 5.517 5.542 5.493 5.510 1,622,315 -0.02(-0.32%)
May 20, 2003 5.521 5.528 5.496 5.528 982,704 +0.04(+0.64%)
May 19, 2003 5.479 5.500 5.450 5.493 1,255,362 +0.05(+0.84%)
May 16, 2003 5.419 5.482 5.415 5.447 992,361 +0.00(+0.06%)
May 15, 2003 5.436 5.450 5.419 5.443 1,044,620 +0.01(+0.26%)
May 14, 2003 5.440 5.450 5.415 5.429 783,607 -0.01(-0.13%)
May 13, 2003 5.454 5.457 5.401 5.436 1,312,734 -0.04(-0.77%)
May 12, 2003 5.549 5.552 5.461 5.479 1,107,957 -0.04(-0.70%)
May 09, 2003 5.514 5.535 5.482 5.517 861,712 +0.02(+0.38%)
May 08, 2003 5.447 5.531 5.440 5.496 1,032,692 +0.06(+1.10%)
May 07, 2003 5.443 5.454 5.426 5.436 969,924 +0.00(+0.00%)
May 06, 2003 5.436 5.450 5.422 5.436 1,100,004 +0.00(+0.06%)
May 05, 2003 5.440 5.464 5.415 5.433 1,049,449 -0.00(-0.06%)
May 02, 2003 5.426 5.447 5.415 5.436 816,837 +0.01(+0.26%)
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.