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 29, 2005 4.875 4.893 4.840 4.893 571,046 +0.05(+1.09%)
Apr 28, 2005 4.805 4.843 4.780 4.840 776,736 +0.05(+0.95%)
Apr 27, 2005 4.766 4.805 4.748 4.794 501,441 +0.03(+0.59%)
Apr 26, 2005 4.745 4.783 4.720 4.766 644,628 +0.04(+0.74%)
Apr 25, 2005 4.734 4.752 4.713 4.731 617,071 -0.01(-0.22%)
Apr 22, 2005 4.791 4.791 4.734 4.741 370,754 -0.03(-0.59%)
Apr 21, 2005 4.769 4.787 4.738 4.769 531,272 +0.00(+0.00%)
Apr 20, 2005 4.794 4.805 4.766 4.769 572,182 -0.04(-0.88%)
Apr 19, 2005 4.748 4.822 4.741 4.812 763,383 +0.07(+1.56%)
Apr 18, 2005 4.741 4.776 4.710 4.738 624,457 +0.03(+0.67%)
Apr 15, 2005 4.685 4.720 4.678 4.706 551,443 +0.01(+0.30%)
Apr 14, 2005 4.741 4.752 4.671 4.692 575,023 -0.05(-1.04%)
Apr 13, 2005 4.798 4.798 4.717 4.741 790,941 -0.07(-1.54%)
Apr 12, 2005 4.766 4.815 4.738 4.815 613,945 +0.03(+0.59%)
Apr 11, 2005 4.819 4.840 4.766 4.787 482,974 -0.03(-0.66%)
Apr 08, 2005 4.812 4.822 4.787 4.819 503,998 +0.04(+0.88%)
Apr 07, 2005 4.791 4.822 4.762 4.776 482,406 -0.02(-0.44%)
Apr 06, 2005 4.748 4.798 4.734 4.798 598,036 +0.06(+1.19%)
Apr 05, 2005 4.787 4.801 4.734 4.741 513,089 -0.05(-0.96%)
Apr 04, 2005 4.801 4.815 4.769 4.787 578,433 -0.02(-0.37%)
Apr 01, 2005 4.843 4.886 4.787 4.805 713,950 +0.01(+0.15%)
Mar 31, 2005 4.752 4.801 4.727 4.798 565,364 +0.05(+1.04%)
Mar 30, 2005 4.618 4.748 4.618 4.748 1,032,713 +0.13(+2.82%)
Mar 29, 2005 4.629 4.646 4.593 4.618 902,878 +0.01(+0.31%)
Mar 28, 2005 4.674 4.685 4.569 4.604 1,226,471 -0.08(-1.73%)
Mar 24, 2005 4.657 4.717 4.657 4.685 922,765 +0.02(+0.45%)
Mar 23, 2005 4.611 4.678 4.541 4.664 1,739,560 +0.02(+0.38%)
Mar 22, 2005 4.646 4.752 4.629 4.646 1,779,903 -0.07(-1.49%)
Mar 21, 2005 4.780 4.783 4.710 4.717 1,165,105 -0.07(-1.47%)
Mar 18, 2005 4.847 4.854 4.787 4.787 859,978 -0.06(-1.23%)
Mar 17, 2005 4.805 4.850 4.794 4.847 1,347,499 +0.07(+1.40%)
Mar 16, 2005 4.868 4.868 4.776 4.780 1,750,072 -0.09(-1.81%)
Mar 15, 2005 4.910 4.917 4.857 4.868 1,721,094 -0.06(-1.14%)
Mar 14, 2005 4.991 4.995 4.893 4.924 1,493,243 -0.09(-1.76%)
Mar 11, 2005 5.086 5.086 4.998 5.012 1,108,000 -0.09(-1.79%)
Mar 10, 2005 5.104 5.118 5.062 5.104 1,008,564 -0.02(-0.34%)
Mar 09, 2005 5.121 5.153 5.111 5.121 1,461,424 -0.09(-1.69%)
Mar 08, 2005 5.174 5.216 5.167 5.209 694,915 +0.02(+0.48%)
Mar 07, 2005 5.157 5.202 5.150 5.185 998,336 +0.01(+0.27%)
Mar 04, 2005 5.188 5.192 5.153 5.171 1,503,471 -0.04(-0.74%)
Mar 03, 2005 5.273 5.273 5.206 5.209 682,698 -0.05(-0.94%)
Mar 02, 2005 5.301 5.304 5.252 5.259 736,678 -0.04(-0.80%)
Mar 01, 2005 5.304 5.319 5.297 5.301 708,267 +0.00(+0.07%)
Feb 28, 2005 5.280 5.308 5.269 5.297 689,801 +0.03(+0.53%)
Feb 25, 2005 5.262 5.276 5.245 5.269 622,468 +0.01(+0.27%)
Feb 24, 2005 5.252 5.273 5.231 5.255 691,505 +0.04(+0.74%)
Feb 23, 2005 5.174 5.223 5.164 5.216 755,144 +0.06(+1.16%)
Feb 22, 2005 5.174 5.192 5.135 5.157 917,935 -0.02(-0.48%)
Feb 18, 2005 5.223 5.223 5.157 5.181 1,120,501 -0.05(-0.88%)
Feb 17, 2005 5.252 5.255 5.216 5.227 684,403 -0.02(-0.34%)
Feb 16, 2005 5.266 5.269 5.223 5.245 638,378 -0.01(-0.13%)
Feb 15, 2005 5.227 5.255 5.213 5.252 772,475 +0.01(+0.13%)
Feb 14, 2005 5.315 5.322 5.231 5.245 1,129,308 -0.08(-1.46%)
Feb 11, 2005 5.378 5.378 5.304 5.322 846,057 -0.06(-1.18%)
Feb 10, 2005 5.396 5.399 5.375 5.385 671,902 -0.00(-0.07%)
Feb 09, 2005 5.375 5.403 5.364 5.389 716,791 +0.00(+0.00%)
Feb 08, 2005 5.410 5.431 5.382 5.389 694,631 -0.02(-0.39%)
Feb 07, 2005 5.371 5.410 5.371 5.410 523,033 +0.04(+0.72%)
Feb 04, 2005 5.343 5.375 5.343 5.371 678,721 +0.04(+0.66%)
Feb 03, 2005 5.350 5.354 5.326 5.336 590,081 +0.00(+0.00%)
Feb 02, 2005 5.304 5.347 5.301 5.336 601,445 +0.02(+0.46%)
Feb 01, 2005 5.294 5.319 5.287 5.311 630,707 +0.02(+0.40%)
Jan 31, 2005 5.315 5.315 5.287 5.290 755,997 -0.00(-0.07%)
Jan 28, 2005 5.294 5.315 5.287 5.294 772,191 +0.00(+0.00%)
Jan 27, 2005 5.262 5.294 5.259 5.294 610,536 +0.04(+0.67%)
Jan 26, 2005 5.245 5.269 5.241 5.259 637,810 +0.00(+0.00%)
Jan 25, 2005 5.276 5.280 5.231 5.259 760,542 -0.01(-0.27%)
Jan 24, 2005 5.259 5.280 5.252 5.273 608,547 +0.01(+0.20%)
Jan 21, 2005 5.248 5.280 5.245 5.262 672,471 +0.00(+0.00%)
Jan 20, 2005 5.262 5.273 5.238 5.262 644,913 -0.00(-0.07%)
Jan 19, 2005 5.227 5.266 5.216 5.266 842,932 +0.03(+0.54%)
Jan 18, 2005 5.223 5.241 5.199 5.238 682,130 +0.03(+0.61%)
Jan 14, 2005 5.220 5.223 5.185 5.206 504,282 -0.01(-0.14%)
Jan 13, 2005 5.199 5.227 5.199 5.213 673,039 +0.02(+0.34%)
Jan 12, 2005 5.202 5.206 5.178 5.195 895,207 -0.03(-0.54%)
Jan 11, 2005 5.213 5.227 5.199 5.223 595,763 +0.00(+0.00%)
Jan 10, 2005 5.206 5.234 5.195 5.223 628,719 -0.00(-0.07%)
Jan 07, 2005 5.202 5.238 5.192 5.227 649,174 +0.02(+0.47%)
Jan 06, 2005 5.128 5.202 5.118 5.202 991,234 +0.08(+1.65%)
Jan 05, 2005 5.135 5.135 5.104 5.118 648,038 -0.01(-0.27%)
Jan 04, 2005 5.104 5.132 5.093 5.132 822,477 +0.04(+0.69%)
Jan 03, 2005 5.069 5.111 5.047 5.097 1,145,217 +0.03(+0.56%)
Dec 31, 2004 5.128 5.128 5.062 5.069 1,477,333 +0.01(+0.28%)
Dec 30, 2004 5.079 5.090 5.047 5.055 1,090,102 +0.00(+0.07%)
Dec 29, 2004 5.090 5.093 5.040 5.051 1,280,166 -0.02(-0.42%)
Dec 28, 2004 5.055 5.076 5.030 5.072 670,482 +0.00(+0.07%)
Dec 27, 2004 5.111 5.111 5.030 5.069 824,181 -0.04(-0.69%)
Dec 23, 2004 5.135 5.153 5.097 5.104 823,613 -0.03(-0.62%)
Dec 22, 2004 5.107 5.139 5.104 5.135 779,293 +0.01(+0.27%)
Dec 21, 2004 5.090 5.125 5.051 5.121 1,043,509 +0.07(+1.32%)
Dec 20, 2004 5.037 5.065 5.026 5.055 1,098,909 +0.02(+0.42%)
Dec 17, 2004 5.044 5.051 5.016 5.033 1,095,215 -0.02(-0.42%)
Dec 16, 2004 5.107 5.128 5.040 5.055 1,243,233 -0.06(-1.24%)
Dec 15, 2004 5.150 5.192 5.104 5.118 1,781,607 -0.04(-0.82%)
Dec 14, 2004 5.202 5.209 5.143 5.160 1,071,067 -0.05(-0.95%)
Dec 13, 2004 5.216 5.241 5.199 5.209 847,762 -0.05(-0.94%)
Dec 10, 2004 5.238 5.262 5.231 5.259 607,695 +0.02(+0.40%)
Dec 09, 2004 5.234 5.248 5.227 5.238 568,489 -0.01(-0.27%)
Dec 08, 2004 5.262 5.273 5.234 5.252 615,934 -0.01(-0.13%)
Dec 07, 2004 5.234 5.262 5.231 5.259 617,639 +0.01(+0.13%)
Dec 06, 2004 5.213 5.252 5.202 5.252 834,693 +0.04(+0.81%)
Dec 03, 2004 5.202 5.231 5.202 5.209 1,022,201 +0.01(+0.20%)
Dec 02, 2004 5.273 5.273 5.178 5.199 1,256,302 -0.06(-1.20%)
Dec 01, 2004 5.297 5.301 5.245 5.262 841,512 +0.00(+0.07%)
Nov 30, 2004 5.294 5.304 5.245 5.259 1,314,827 -0.04(-0.80%)
Nov 29, 2004 5.357 5.357 5.301 5.301 588,660 -0.06(-1.12%)
Nov 26, 2004 5.364 5.368 5.350 5.361 226,713 +0.00(+0.07%)
Nov 24, 2004 5.357 5.364 5.333 5.357 721,620 +0.01(+0.26%)
Nov 23, 2004 5.336 5.347 5.315 5.343 628,435 +0.01(+0.13%)
Nov 22, 2004 5.371 5.375 5.329 5.336 757,133 -0.04(-0.66%)
Nov 19, 2004 5.382 5.382 5.333 5.371 870,206 -0.00(-0.07%)
Nov 18, 2004 5.364 5.382 5.343 5.375 579,001 +0.02(+0.46%)
Nov 17, 2004 5.357 5.364 5.315 5.350 901,741 +0.01(+0.26%)
Nov 16, 2004 5.304 5.340 5.297 5.336 641,219 +0.02(+0.33%)
Nov 15, 2004 5.308 5.319 5.297 5.319 559,114 +0.03(+0.53%)
Nov 12, 2004 5.308 5.308 5.283 5.290 703,722 -0.01(-0.20%)
Nov 11, 2004 5.336 5.357 5.297 5.301 740,087 -0.02(-0.40%)
Nov 10, 2004 5.248 5.329 5.216 5.322 1,061,691 +0.07(+1.27%)
Nov 09, 2004 5.181 5.255 5.157 5.255 1,126,467 +0.07(+1.43%)
Nov 08, 2004 5.301 5.301 5.114 5.181 2,431,919 -0.12(-2.32%)
Nov 05, 2004 5.470 5.470 5.301 5.304 2,228,785 -0.20(-3.64%)
Nov 04, 2004 5.463 5.505 5.452 5.505 596,331 +0.04(+0.64%)
Nov 03, 2004 5.442 5.473 5.428 5.470 564,227 +0.04(+0.71%)
Nov 02, 2004 5.435 5.435 5.403 5.431 562,239 +0.04(+0.65%)
Nov 01, 2004 5.452 5.452 5.385 5.396 595,195 +0.00(+0.00%)
Oct 29, 2004 5.403 5.403 5.361 5.396 610,820 +0.01(+0.13%)
Oct 28, 2004 5.368 5.389 5.343 5.389 551,443 +0.02(+0.39%)
Oct 27, 2004 5.347 5.368 5.336 5.368 652,299 +0.04(+0.79%)
Oct 26, 2004 5.301 5.329 5.301 5.326 575,307 +0.02(+0.46%)
Oct 25, 2004 5.311 5.329 5.297 5.301 582,410 -0.01(-0.20%)
Oct 22, 2004 5.319 5.333 5.297 5.311 672,755 -0.01(-0.26%)
Oct 21, 2004 5.333 5.350 5.311 5.326 732,984 -0.02(-0.46%)
Oct 20, 2004 5.357 5.364 5.333 5.350 688,380 -0.00(-0.07%)
Oct 19, 2004 5.364 5.368 5.350 5.354 630,139 +0.01(+0.20%)
Oct 18, 2004 5.354 5.361 5.333 5.343 652,583 +0.01(+0.20%)
Oct 15, 2004 5.336 5.350 5.319 5.333 569,909 +0.01(+0.20%)
Oct 14, 2004 5.322 5.343 5.315 5.322 728,723 -0.01(-0.20%)
Oct 13, 2004 5.340 5.340 5.315 5.333 670,766 -0.03(-0.59%)
Oct 12, 2004 5.347 5.364 5.336 5.364 563,943 +0.02(+0.33%)
Oct 11, 2004 5.343 5.350 5.333 5.347 429,279 +0.02(+0.40%)
Oct 08, 2004 5.329 5.350 5.319 5.326 599,740 +0.00(+0.07%)
Oct 07, 2004 5.326 5.340 5.315 5.322 750,883 -0.00(-0.07%)
Oct 06, 2004 5.319 5.347 5.319 5.326 526,726 +0.00(+0.00%)
Oct 05, 2004 5.311 5.340 5.297 5.326 711,677 +0.01(+0.27%)
Oct 04, 2004 5.326 5.326 5.287 5.311 630,423 +0.01(+0.20%)
Oct 01, 2004 5.308 5.315 5.283 5.301 577,864 +0.02(+0.40%)
Sep 30, 2004 5.311 5.315 5.280 5.280 717,927 -0.02(-0.46%)
Sep 29, 2004 5.333 5.343 5.304 5.304 584,683 -0.04(-0.79%)
Sep 28, 2004 5.329 5.354 5.319 5.347 672,755 +0.02(+0.40%)
Sep 27, 2004 5.304 5.326 5.294 5.326 527,862 +0.02(+0.46%)
Sep 24, 2004 5.315 5.329 5.297 5.301 659,402 -0.02(-0.33%)
Sep 23, 2004 5.304 5.333 5.304 5.319 630,707 +0.01(+0.13%)
Sep 22, 2004 5.340 5.340 5.297 5.311 719,632 -0.01(-0.26%)
Sep 21, 2004 5.347 5.347 5.290 5.326 820,204 -0.01(-0.13%)
Sep 20, 2004 5.347 5.347 5.326 5.333 611,104 -0.00(-0.07%)
Sep 17, 2004 5.315 5.340 5.311 5.336 551,443 +0.01(+0.20%)
Sep 16, 2004 5.311 5.329 5.304 5.326 479,281 +0.02(+0.46%)
Sep 15, 2004 5.297 5.308 5.280 5.301 530,419 +0.01(+0.13%)
Sep 14, 2004 5.304 5.308 5.273 5.294 685,823 +0.01(+0.20%)
Sep 13, 2004 5.311 5.333 5.283 5.283 950,607 -0.04(-0.73%)
Sep 10, 2004 5.308 5.329 5.297 5.322 511,384 +0.02(+0.40%)
Sep 09, 2004 5.315 5.333 5.287 5.301 775,884 -0.01(-0.20%)
Sep 08, 2004 5.311 5.329 5.304 5.311 710,824 +0.00(+0.00%)
Sep 07, 2004 5.301 5.315 5.294 5.311 455,984 +0.02(+0.33%)
Sep 03, 2004 5.266 5.301 5.255 5.294 750,599 +0.03(+0.60%)
Sep 02, 2004 5.311 5.329 5.252 5.262 923,617 -0.04(-0.73%)
Sep 01, 2004 5.350 5.350 5.297 5.301 560,250 -0.01(-0.26%)
Aug 31, 2004 5.297 5.322 5.287 5.315 747,758 +0.03(+0.60%)
Aug 30, 2004 5.280 5.308 5.280 5.283 684,971 -0.00(-0.07%)
Aug 27, 2004 5.273 5.290 5.255 5.287 786,112 +0.02(+0.40%)
Aug 26, 2004 5.241 5.266 5.220 5.266 569,057 +0.05(+1.01%)
Aug 25, 2004 5.213 5.244 5.202 5.213 559,114 +0.00(+0.00%)
Aug 24, 2004 5.231 5.241 5.209 5.213 491,213 -0.01(-0.20%)
Aug 23, 2004 5.245 5.245 5.202 5.223 621,332 -0.01(-0.27%)
Aug 20, 2004 5.216 5.266 5.216 5.238 589,797 -0.01(-0.27%)
Aug 19, 2004 5.245 5.255 5.223 5.252 617,355 +0.01(+0.13%)
Aug 18, 2004 5.234 5.245 5.213 5.245 571,898 +0.02(+0.34%)
Aug 17, 2004 5.231 5.241 5.209 5.227 472,462 +0.01(+0.20%)
Aug 16, 2004 5.234 5.245 5.192 5.216 575,023 -0.02(-0.34%)
Aug 13, 2004 5.227 5.248 5.220 5.234 450,870 -0.00(-0.07%)
Aug 12, 2004 5.209 5.248 5.199 5.238 530,703 +0.03(+0.54%)
Aug 11, 2004 5.238 5.238 5.181 5.209 650,311 -0.03(-0.60%)
Aug 10, 2004 5.188 5.252 5.188 5.241 537,806 +0.03(+0.61%)
Aug 09, 2004 5.238 5.238 5.185 5.209 621,900 +0.01(+0.20%)
Aug 06, 2004 5.160 5.199 5.160 5.199 550,022 +0.06(+1.09%)
Aug 05, 2004 5.192 5.199 5.125 5.143 481,269 -0.04(-0.75%)
Aug 04, 2004 5.192 5.206 5.174 5.181 564,512 +0.01(+0.14%)
Aug 03, 2004 5.164 5.202 5.164 5.174 619,059 -0.01(-0.20%)
Aug 02, 2004 5.195 5.195 5.146 5.185 567,353 +0.04(+0.82%)
Jul 30, 2004 5.125 5.150 5.111 5.143 539,511 +0.03(+0.62%)
Jul 29, 2004 5.097 5.121 5.076 5.111 453,711 +0.02(+0.48%)
Jul 28, 2004 5.047 5.086 5.023 5.086 455,416 +0.07(+1.47%)
Jul 27, 2004 5.009 5.030 5.002 5.012 631,844 -0.00(-0.07%)
Jul 26, 2004 5.058 5.079 4.967 5.016 715,370 -0.06(-1.25%)
Jul 23, 2004 5.047 5.097 5.047 5.079 478,144 -0.01(-0.14%)
Jul 22, 2004 5.037 5.114 5.030 5.086 518,203 +0.04(+0.77%)
Jul 21, 2004 5.086 5.086 5.030 5.047 512,521 -0.05(-0.90%)
Jul 20, 2004 5.153 5.153 5.090 5.093 600,877 -0.03(-0.55%)
Jul 19, 2004 5.160 5.164 5.111 5.121 650,879 -0.02(-0.34%)
Jul 16, 2004 5.079 5.150 5.079 5.139 566,216 +0.06(+1.18%)
Jul 15, 2004 5.086 5.107 5.058 5.079 465,360 -0.00(-0.07%)
Jul 14, 2004 5.083 5.118 5.069 5.083 472,462 -0.01(-0.21%)
Jul 13, 2004 5.150 5.150 5.072 5.093 594,058 -0.06(-1.23%)
Jul 12, 2004 5.097 5.157 5.086 5.157 668,777 +0.06(+1.17%)
Jul 09, 2004 5.072 5.100 5.033 5.097 657,697 +0.01(+0.14%)
Jul 08, 2004 5.047 5.093 5.044 5.090 382,970 +0.05(+1.05%)
Jul 07, 2004 5.033 5.076 5.033 5.037 524,169 -0.01(-0.14%)
Jul 06, 2004 5.051 5.051 5.016 5.044 513,941 +0.00(+0.07%)
Jul 02, 2004 5.012 5.044 4.998 5.040 610,252 +0.04(+0.85%)
Jul 01, 2004 4.981 5.005 4.952 4.998 676,448 +0.05(+1.07%)
Jun 30, 2004 4.893 4.945 4.868 4.945 580,421 +0.07(+1.44%)
Jun 29, 2004 4.857 4.886 4.843 4.875 656,277 +0.00(+0.00%)
Jun 28, 2004 4.871 4.882 4.847 4.875 553,432 +0.02(+0.36%)
Jun 25, 2004 4.780 4.857 4.769 4.857 665,652 +0.07(+1.47%)
Jun 24, 2004 4.815 4.819 4.783 4.787 758,270 -0.00(-0.07%)
Jun 23, 2004 4.826 4.840 4.773 4.791 757,133 -0.05(-1.02%)
Jun 22, 2004 4.861 4.864 4.826 4.840 617,639 -0.02(-0.43%)
Jun 21, 2004 4.871 4.886 4.843 4.861 430,131 -0.01(-0.22%)
Jun 18, 2004 4.868 4.875 4.822 4.871 743,212 +0.03(+0.58%)
Jun 17, 2004 4.791 4.847 4.783 4.843 960,267 +0.03(+0.66%)
Jun 16, 2004 4.794 4.833 4.787 4.812 645,765 +0.02(+0.37%)
Jun 15, 2004 4.787 4.857 4.780 4.794 743,780 +0.03(+0.59%)
Jun 14, 2004 4.843 4.857 4.724 4.766 963,108 -0.13(-2.66%)
Jun 10, 2004 4.893 4.917 4.886 4.896 680,141 -0.01(-0.14%)
Jun 09, 2004 4.917 4.945 4.896 4.903 661,959 -0.05(-1.00%)
Jun 08, 2004 4.977 4.977 4.921 4.952 755,713 -0.02(-0.49%)
Jun 07, 2004 4.963 4.977 4.942 4.977 774,179 +0.00(+0.00%)
Jun 04, 2004 4.974 4.981 4.938 4.977 589,513 +0.03(+0.57%)
Jun 03, 2004 5.026 5.026 4.942 4.949 819,352 -0.06(-1.26%)
Jun 02, 2004 5.016 5.023 4.995 5.012 785,543 +0.00(+0.00%)
Jun 01, 2004 5.033 5.033 4.988 5.012 982,995 +0.04(+0.71%)
May 28, 2004 4.981 4.991 4.942 4.977 774,748 +0.03(+0.57%)
May 27, 2004 4.917 4.949 4.914 4.949 734,973 +0.03(+0.64%)
May 26, 2004 4.879 4.924 4.879 4.917 946,346 +0.04(+0.79%)
May 25, 2004 4.875 4.893 4.843 4.879 852,023 +0.03(+0.58%)
May 24, 2004 4.822 4.864 4.822 4.850 823,329 +0.04(+0.80%)
May 21, 2004 4.819 4.843 4.805 4.812 634,969 +0.01(+0.22%)
May 20, 2004 4.805 4.833 4.780 4.801 636,390 -0.01(-0.29%)
May 19, 2004 4.836 4.857 4.805 4.815 957,710 -0.00(-0.07%)
May 18, 2004 4.769 4.822 4.745 4.819 1,084,135 +0.05(+1.03%)
May 17, 2004 4.769 4.805 4.745 4.769 663,663 +0.00(+0.00%)
May 14, 2004 4.710 4.783 4.710 4.769 836,114 +0.06(+1.27%)
May 13, 2004 4.717 4.748 4.681 4.710 967,937 -0.01(-0.22%)
May 12, 2004 4.717 4.720 4.639 4.720 1,102,602 +0.02(+0.45%)
May 11, 2004 4.505 4.699 4.505 4.699 1,859,167 +0.22(+4.87%)
May 10, 2004 4.629 4.664 4.354 4.481 3,372,014 -0.20(-4.29%)
May 07, 2004 4.822 4.836 4.667 4.681 2,473,966 -0.22(-4.45%)
May 06, 2004 4.945 4.952 4.875 4.900 1,144,649 -0.04(-0.85%)
May 05, 2004 4.991 4.991 4.942 4.942 843,216 -0.06(-1.13%)
May 04, 2004 5.016 5.019 4.938 4.998 1,038,111 -0.02(-0.42%)
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.