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, 2007 5.193 5.197 5.148 5.148 398,478 -0.04(-0.68%)
Apr 27, 2007 5.204 5.207 5.179 5.183 407,566 -0.04(-0.67%)
Apr 26, 2007 5.232 5.232 5.200 5.218 458,974 +0.01(+0.27%)
Apr 25, 2007 5.232 5.267 5.190 5.204 746,685 -0.07(-1.34%)
Apr 24, 2007 5.148 5.317 5.148 5.274 677,668 +0.10(+1.90%)
Apr 23, 2007 5.158 5.183 5.123 5.176 616,888 +0.00(+0.00%)
Apr 20, 2007 5.193 5.232 5.165 5.176 670,852 -0.03(-0.61%)
Apr 19, 2007 5.169 5.214 5.148 5.207 470,051 +0.05(+1.02%)
Apr 18, 2007 5.109 5.172 5.105 5.155 481,411 +0.02(+0.48%)
Apr 17, 2007 5.193 5.211 5.105 5.130 753,217 -0.06(-1.15%)
Apr 16, 2007 5.197 5.214 5.186 5.190 415,519 -0.02(-0.47%)
Apr 13, 2007 5.193 5.214 5.158 5.214 623,705 +0.02(+0.41%)
Apr 12, 2007 5.169 5.204 5.162 5.193 348,775 -0.01(-0.20%)
Apr 11, 2007 5.221 5.236 5.186 5.204 449,885 -0.06(-1.07%)
Apr 10, 2007 5.264 5.271 5.225 5.260 412,111 -0.00(-0.07%)
Apr 09, 2007 5.214 5.264 5.211 5.264 529,694 +0.05(+0.88%)
Apr 05, 2007 5.229 5.236 5.207 5.218 387,117 -0.00(-0.07%)
Apr 04, 2007 5.211 5.225 5.204 5.221 450,169 +0.01(+0.14%)
Apr 03, 2007 5.214 5.236 5.204 5.214 489,364 +0.03(+0.54%)
Apr 02, 2007 5.239 5.243 5.186 5.186 422,051 -0.02(-0.34%)
Mar 30, 2007 5.221 5.257 5.190 5.204 394,786 +0.00(+0.07%)
Mar 29, 2007 5.204 5.211 5.186 5.200 372,632 -0.01(-0.20%)
Mar 28, 2007 5.193 5.211 5.179 5.211 505,269 +0.02(+0.34%)
Mar 27, 2007 5.229 5.243 5.176 5.193 589,906 -0.04(-0.81%)
Mar 26, 2007 5.232 5.236 5.193 5.236 465,222 +0.00(+0.07%)
Mar 23, 2007 5.225 5.281 5.211 5.232 528,274 +0.00(+0.00%)
Mar 22, 2007 5.200 5.243 5.197 5.232 688,461 +0.01(+0.27%)
Mar 21, 2007 5.172 5.264 5.158 5.218 435,684 +0.04(+0.82%)
Mar 20, 2007 5.109 5.292 5.109 5.176 481,127 +0.07(+1.31%)
Mar 19, 2007 5.105 5.126 5.098 5.109 454,714 -0.00(-0.07%)
Mar 16, 2007 5.123 5.162 5.091 5.112 359,283 +0.00(+0.07%)
Mar 15, 2007 5.105 5.123 5.077 5.109 378,597 -0.00(-0.07%)
Mar 14, 2007 5.105 5.141 5.088 5.112 541,907 -0.02(-0.41%)
Mar 13, 2007 5.130 5.141 5.098 5.133 516,630 +0.00(+0.07%)
Mar 12, 2007 5.133 5.144 5.116 5.130 394,786 +0.02(+0.34%)
Mar 09, 2007 5.141 5.151 5.112 5.112 379,165 -0.03(-0.55%)
Mar 08, 2007 5.088 5.151 5.088 5.141 581,102 +0.05(+1.04%)
Mar 07, 2007 5.109 5.119 5.070 5.088 660,059 +0.01(+0.28%)
Mar 06, 2007 5.102 5.141 5.070 5.074 618,308 -0.02(-0.41%)
Mar 05, 2007 5.158 5.172 5.091 5.095 564,061 -0.07(-1.30%)
Mar 02, 2007 5.236 5.274 5.148 5.162 862,280 -0.08(-1.61%)
Mar 01, 2007 5.302 5.334 5.232 5.246 471,462 -0.05(-1.00%)
Feb 28, 2007 5.257 5.334 5.229 5.299 661,195 +0.07(+1.35%)
Feb 27, 2007 5.246 5.274 5.186 5.229 487,660 -0.06(-1.13%)
Feb 26, 2007 5.264 5.299 5.264 5.288 477,435 +0.02(+0.47%)
Feb 23, 2007 5.236 5.264 5.211 5.264 608,936 +0.02(+0.34%)
Feb 22, 2007 5.176 5.246 5.176 5.246 639,042 +0.06(+1.09%)
Feb 21, 2007 5.176 5.204 5.144 5.190 629,669 +0.00(+0.00%)
Feb 20, 2007 5.169 5.214 5.126 5.190 605,527 +0.02(+0.48%)
Feb 16, 2007 5.155 5.169 5.141 5.165 624,557 +0.03(+0.55%)
Feb 15, 2007 5.123 5.158 5.105 5.137 600,699 -0.01(-0.14%)
Feb 14, 2007 5.123 5.151 5.112 5.144 583,090 -0.00(-0.07%)
Feb 13, 2007 5.123 5.169 5.109 5.148 406,459 -0.06(-1.15%)
Feb 12, 2007 5.214 5.214 5.172 5.207 452,740 -0.01(-0.27%)
Feb 09, 2007 5.172 5.229 5.172 5.221 414,099 +0.04(+0.75%)
Feb 08, 2007 5.141 5.193 5.141 5.183 483,683 +0.04(+0.82%)
Feb 07, 2007 5.116 5.182 5.116 5.141 572,865 -0.00(-0.07%)
Feb 06, 2007 5.137 5.155 5.035 5.144 729,928 +0.00(+0.07%)
Feb 05, 2007 5.091 5.162 5.091 5.141 446,193 +0.05(+0.90%)
Feb 02, 2007 5.172 5.204 5.067 5.095 856,316 -0.08(-1.50%)
Feb 01, 2007 5.151 5.239 5.151 5.172 629,101 +0.02(+0.34%)
Jan 31, 2007 5.151 5.165 5.123 5.155 378,597 +0.03(+0.62%)
Jan 30, 2007 5.109 5.155 5.070 5.123 464,370 +0.02(+0.48%)
Jan 29, 2007 5.077 5.123 5.077 5.098 549,860 +0.01(+0.21%)
Jan 26, 2007 5.119 5.119 5.084 5.088 636,202 -0.02(-0.48%)
Jan 25, 2007 5.169 5.176 5.105 5.112 618,024 -0.06(-1.09%)
Jan 24, 2007 5.137 5.204 5.105 5.169 645,006 +0.03(+0.62%)
Jan 23, 2007 5.105 5.172 5.088 5.137 451,021 +0.02(+0.41%)
Jan 22, 2007 5.155 5.172 5.105 5.116 648,414 -0.01(-0.27%)
Jan 19, 2007 5.102 5.148 5.102 5.130 556,392 +0.03(+0.55%)
Jan 18, 2007 5.035 5.119 5.021 5.102 930,445 +0.08(+1.61%)
Jan 17, 2007 5.067 5.080 4.993 5.021 1,163,908 -0.05(-0.97%)
Jan 16, 2007 5.074 5.148 5.070 5.070 1,250,818 -0.05(-1.03%)
Jan 12, 2007 5.186 5.193 5.119 5.123 975,036 -0.05(-1.02%)
Jan 11, 2007 5.211 5.246 5.176 5.176 815,133 -0.04(-0.68%)
Jan 10, 2007 5.229 5.243 5.197 5.211 639,042 -0.07(-1.33%)
Jan 09, 2007 5.281 5.281 5.260 5.281 471,471 +0.00(+0.00%)
Jan 08, 2007 5.246 5.281 5.229 5.281 522,310 +0.04(+0.74%)
Jan 05, 2007 5.264 5.281 5.158 5.243 1,028,431 -0.04(-0.73%)
Jan 04, 2007 5.310 5.331 5.271 5.281 826,210 -0.04(-0.79%)
Jan 03, 2007 5.295 5.345 5.264 5.324 833,311 +0.00(+0.00%)
Dec 29, 2006 5.334 5.334 5.288 5.324 423,471 +0.04(+0.80%)
Dec 28, 2006 5.292 5.302 5.281 5.281 435,400 -0.01(-0.13%)
Dec 27, 2006 5.288 5.292 5.264 5.288 419,211 +0.01(+0.13%)
Dec 26, 2006 5.295 5.299 5.278 5.281 408,134 -0.03(-0.53%)
Dec 22, 2006 5.306 5.324 5.285 5.310 518,050 +0.00(+0.07%)
Dec 21, 2006 5.310 5.387 5.295 5.306 655,231 +0.01(+0.20%)
Dec 20, 2006 5.317 5.345 5.295 5.295 557,528 -0.00(-0.07%)
Dec 19, 2006 5.299 5.317 5.295 5.299 570,025 +0.00(+0.00%)
Dec 18, 2006 5.292 5.302 5.264 5.299 435,116 +0.00(+0.07%)
Dec 15, 2006 5.281 5.317 5.281 5.295 529,410 +0.02(+0.47%)
Dec 14, 2006 5.267 5.285 5.250 5.271 478,855 +0.02(+0.34%)
Dec 13, 2006 5.281 5.281 5.243 5.253 550,712 -0.05(-0.86%)
Dec 12, 2006 5.317 5.324 5.299 5.299 514,357 -0.01(-0.27%)
Dec 11, 2006 5.317 5.320 5.288 5.313 514,357 +0.01(+0.27%)
Dec 08, 2006 5.306 5.317 5.292 5.299 431,708 -0.01(-0.13%)
Dec 07, 2006 5.299 5.317 5.299 5.306 449,601 +0.01(+0.13%)
Dec 06, 2006 5.288 5.313 5.278 5.299 682,781 +0.02(+0.40%)
Dec 05, 2006 5.253 5.292 5.246 5.278 884,718 +0.02(+0.40%)
Dec 04, 2006 5.250 5.274 5.243 5.257 486,240 +0.01(+0.20%)
Dec 01, 2006 5.221 5.260 5.211 5.246 710,614 +0.02(+0.40%)
Nov 30, 2006 5.211 5.229 5.200 5.225 821,666 +0.00(+0.07%)
Nov 29, 2006 5.267 5.274 5.221 5.221 627,681 -0.03(-0.54%)
Nov 28, 2006 5.236 5.278 5.229 5.250 520,890 +0.03(+0.61%)
Nov 27, 2006 5.243 5.250 5.211 5.218 694,141 -0.04(-0.67%)
Nov 24, 2006 5.257 5.257 5.203 5.253 237,439 +0.04(+0.74%)
Nov 22, 2006 5.211 5.246 5.204 5.214 546,736 -0.01(-0.14%)
Nov 21, 2006 5.190 5.225 5.186 5.221 561,789 +0.02(+0.41%)
Nov 20, 2006 5.197 5.211 5.186 5.200 483,683 -0.00(-0.07%)
Nov 17, 2006 5.183 5.218 5.179 5.204 540,487 +0.01(+0.20%)
Nov 16, 2006 5.183 5.200 5.172 5.193 677,952 +0.00(+0.07%)
Nov 15, 2006 5.193 5.207 5.176 5.190 542,191 -0.01(-0.20%)
Nov 14, 2006 5.207 5.225 5.193 5.200 667,728 -0.02(-0.34%)
Nov 13, 2006 5.197 5.221 5.183 5.218 681,361 -0.03(-0.54%)
Nov 10, 2006 5.229 5.253 5.229 5.246 526,854 +0.01(+0.13%)
Nov 09, 2006 5.211 5.250 5.197 5.239 530,547 +0.03(+0.61%)
Nov 08, 2006 5.179 5.218 5.179 5.207 500,157 -0.01(-0.14%)
Nov 07, 2006 5.148 5.221 5.148 5.214 571,445 +0.06(+1.16%)
Nov 06, 2006 5.074 5.176 5.074 5.155 606,664 +0.07(+1.46%)
Nov 03, 2006 5.165 5.165 5.042 5.081 1,171,009 -0.07(-1.30%)
Nov 02, 2006 5.158 5.214 5.148 5.148 740,720 -0.06(-1.15%)
Nov 01, 2006 5.225 5.225 5.200 5.207 506,121 -0.02(-0.34%)
Oct 31, 2006 5.221 5.225 5.197 5.225 550,712 +0.01(+0.27%)
Oct 30, 2006 5.236 5.246 5.200 5.211 503,565 -0.03(-0.54%)
Oct 27, 2006 5.246 5.264 5.232 5.239 565,481 +0.00(+0.00%)
Oct 26, 2006 5.218 5.264 5.211 5.239 720,271 +0.02(+0.40%)
Oct 25, 2006 5.218 5.239 5.211 5.218 710,614 -0.01(-0.20%)
Oct 24, 2006 5.190 5.229 5.179 5.229 841,263 +0.04(+0.75%)
Oct 23, 2006 5.162 5.193 5.158 5.190 618,592 +0.01(+0.27%)
Oct 20, 2006 5.158 5.190 5.158 5.176 377,744 +0.01(+0.14%)
Oct 19, 2006 5.197 5.197 5.169 5.169 460,962 -0.02(-0.34%)
Oct 18, 2006 5.130 5.197 5.126 5.186 604,675 +0.04(+0.82%)
Oct 17, 2006 5.119 5.151 5.119 5.144 701,242 +0.01(+0.24%)
Oct 16, 2006 5.084 5.141 5.074 5.132 494,476 +0.05(+1.07%)
Oct 13, 2006 5.038 5.111 5.038 5.077 583,374 +0.01(+0.14%)
Oct 12, 2006 5.063 5.088 5.000 5.070 746,685 -0.01(-0.28%)
Oct 11, 2006 5.133 5.137 5.077 5.084 528,558 -0.07(-1.30%)
Oct 10, 2006 5.144 5.186 5.123 5.151 749,809 +0.01(+0.14%)
Oct 09, 2006 5.109 5.158 5.109 5.144 579,114 +0.03(+0.55%)
Oct 06, 2006 5.133 5.133 5.105 5.116 562,357 -0.01(-0.14%)
Oct 05, 2006 5.126 5.155 5.119 5.123 938,966 -0.02(-0.34%)
Oct 04, 2006 5.165 5.176 5.123 5.141 691,585 -0.02(-0.34%)
Oct 03, 2006 5.204 5.204 5.158 5.158 529,979 -0.02(-0.34%)
Oct 02, 2006 5.186 5.200 5.165 5.176 538,215 +0.02(+0.34%)
Sep 29, 2006 5.148 5.172 5.133 5.158 519,186 +0.02(+0.48%)
Sep 28, 2006 5.137 5.165 5.119 5.133 689,597 -0.01(-0.27%)
Sep 27, 2006 5.141 5.165 5.133 5.148 536,227 +0.01(+0.21%)
Sep 26, 2006 5.176 5.193 5.130 5.137 851,204 -0.03(-0.55%)
Sep 25, 2006 5.119 5.246 5.116 5.165 873,925 +0.04(+0.76%)
Sep 22, 2006 5.105 5.141 5.098 5.126 637,906 +0.01(+0.14%)
Sep 21, 2006 5.091 5.123 5.088 5.119 445,625 +0.03(+0.62%)
Sep 20, 2006 5.070 5.095 5.060 5.088 585,646 +0.03(+0.63%)
Sep 19, 2006 5.045 5.081 5.045 5.056 616,036 -0.01(-0.14%)
Sep 18, 2006 5.102 5.102 5.054 5.063 465,790 -0.02(-0.35%)
Sep 15, 2006 5.060 5.095 5.056 5.081 410,975 +0.01(+0.28%)
Sep 14, 2006 5.067 5.091 5.056 5.067 614,616 +0.00(+0.07%)
Sep 13, 2006 5.081 5.102 5.063 5.063 535,659 -0.05(-1.03%)
Sep 12, 2006 5.091 5.116 5.077 5.116 543,043 +0.03(+0.55%)
Sep 11, 2006 5.052 5.095 5.052 5.088 483,967 +0.01(+0.14%)
Sep 08, 2006 5.031 5.081 5.007 5.081 481,127 +0.08(+1.62%)
Sep 07, 2006 5.007 5.035 4.968 5.000 579,966 -0.02(-0.35%)
Sep 06, 2006 5.074 5.095 5.017 5.017 537,647 -0.06(-1.25%)
Sep 05, 2006 5.095 5.123 5.081 5.081 659,775 -0.01(-0.14%)
Sep 01, 2006 5.102 5.116 5.088 5.088 611,492 -0.01(-0.14%)
Aug 31, 2006 5.095 5.105 5.077 5.095 642,450 +0.01(+0.14%)
Aug 30, 2006 5.095 5.102 5.074 5.088 768,270 +0.00(+0.07%)
Aug 29, 2006 5.070 5.102 5.060 5.084 604,959 +0.02(+0.35%)
Aug 28, 2006 5.007 5.074 5.007 5.067 824,506 +0.04(+0.70%)
Aug 25, 2006 4.996 5.031 4.982 5.031 578,546 +0.04(+0.85%)
Aug 24, 2006 5.017 5.028 4.975 4.989 890,682 -0.04(-0.70%)
Aug 23, 2006 4.986 5.024 4.979 5.024 592,747 +0.04(+0.85%)
Aug 22, 2006 5.000 5.010 4.971 4.982 869,381 -0.01(-0.21%)
Aug 21, 2006 5.007 5.024 4.979 4.993 607,516 -0.01(-0.28%)
Aug 18, 2006 4.979 5.007 4.975 5.007 627,113 +0.03(+0.64%)
Aug 17, 2006 4.989 5.010 4.954 4.975 721,691 -0.03(-0.56%)
Aug 16, 2006 4.961 5.003 4.954 5.003 780,483 +0.05(+1.07%)
Aug 15, 2006 4.926 4.964 4.912 4.950 708,626 +0.05(+1.08%)
Aug 14, 2006 4.901 4.905 4.876 4.898 622,285 +0.00(+0.00%)
Aug 11, 2006 4.964 4.964 4.845 4.898 1,011,674 -0.08(-1.56%)
Aug 10, 2006 5.067 5.067 4.947 4.975 1,318,415 -0.06(-1.12%)
Aug 09, 2006 5.052 5.070 5.003 5.031 697,550 -0.00(-0.07%)
Aug 08, 2006 4.989 5.035 4.968 5.035 545,600 +0.06(+1.20%)
Aug 07, 2006 4.989 4.996 4.964 4.975 566,617 -0.02(-0.42%)
Aug 04, 2006 4.975 5.017 4.975 4.996 511,233 +0.01(+0.14%)
Aug 03, 2006 5.003 5.031 4.964 4.989 753,217 -0.06(-1.12%)
Aug 02, 2006 5.052 5.063 5.031 5.045 543,327 -0.01(-0.14%)
Aug 01, 2006 5.049 5.052 5.031 5.052 550,428 +0.01(+0.21%)
Jul 31, 2006 5.017 5.042 5.003 5.042 519,754 +0.03(+0.56%)
Jul 28, 2006 5.003 5.031 5.000 5.014 387,969 -0.01(-0.21%)
Jul 27, 2006 5.017 5.035 5.003 5.024 683,349 +0.00(+0.00%)
Jul 26, 2006 5.028 5.035 5.000 5.024 1,088,927 +0.00(+0.00%)
Jul 25, 2006 4.989 5.024 4.975 5.024 773,951 +0.02(+0.35%)
Jul 24, 2006 5.489 5.489 4.940 5.007 676,816 +0.05(+0.92%)
Jul 21, 2006 4.947 4.964 4.919 4.961 532,535 +0.01(+0.28%)
Jul 20, 2006 4.919 4.947 4.908 4.947 596,155 +0.04(+0.79%)
Jul 19, 2006 4.848 4.908 4.841 4.908 470,903 +0.04(+0.80%)
Jul 18, 2006 4.876 4.887 4.859 4.869 412,395 -0.00(-0.07%)
Jul 17, 2006 4.859 4.891 4.859 4.873 393,081 -0.00(-0.07%)
Jul 14, 2006 4.831 4.876 4.810 4.876 432,560 +0.02(+0.36%)
Jul 13, 2006 4.869 4.869 4.841 4.859 373,768 +0.01(+0.22%)
Jul 12, 2006 4.866 4.876 4.831 4.848 412,963 -0.03(-0.58%)
Jul 11, 2006 4.873 4.880 4.845 4.876 543,611 +0.00(+0.07%)
Jul 10, 2006 4.869 4.891 4.834 4.873 533,671 +0.01(+0.14%)
Jul 07, 2006 4.862 4.880 4.827 4.866 497,884 +0.01(+0.15%)
Jul 06, 2006 4.852 4.862 4.806 4.859 595,019 +0.01(+0.22%)
Jul 05, 2006 4.824 4.866 4.803 4.848 371,780 -0.01(-0.22%)
Jul 03, 2006 4.831 4.883 4.803 4.859 375,472 +0.06(+1.17%)
Jun 30, 2006 4.792 4.803 4.771 4.803 300,491 +0.03(+0.66%)
Jun 29, 2006 4.774 4.785 4.725 4.771 497,884 +0.00(+0.07%)
Jun 28, 2006 4.732 4.774 4.718 4.767 424,892 +0.02(+0.52%)
Jun 27, 2006 4.718 4.771 4.686 4.743 591,895 -0.01(-0.22%)
Jun 26, 2006 4.764 4.785 4.704 4.753 460,394 -0.03(-0.66%)
Jun 23, 2006 4.767 4.788 4.753 4.785 400,750 +0.03(+0.59%)
Jun 22, 2006 4.806 4.806 4.750 4.757 656,083 +0.01(+0.15%)
Jun 21, 2006 4.750 4.753 4.725 4.750 520,606 +0.02(+0.52%)
Jun 20, 2006 4.729 4.753 4.707 4.725 566,333 +0.02(+0.37%)
Jun 19, 2006 4.732 4.743 4.697 4.707 428,300 -0.02(-0.52%)
Jun 16, 2006 4.686 4.743 4.683 4.732 382,289 +0.03(+0.60%)
Jun 15, 2006 4.665 4.704 4.651 4.704 464,370 +0.04(+0.83%)
Jun 14, 2006 4.736 4.750 4.651 4.665 558,664 -0.04(-0.75%)
Jun 13, 2006 4.725 4.725 4.665 4.700 521,174 -0.04(-0.74%)
Jun 12, 2006 4.746 4.753 4.714 4.736 321,509 +0.02(+0.37%)
Jun 09, 2006 4.729 4.732 4.704 4.718 334,574 +0.01(+0.22%)
Jun 08, 2006 4.683 4.718 4.683 4.707 378,597 +0.00(+0.08%)
Jun 07, 2006 4.729 4.750 4.690 4.704 490,216 -0.03(-0.67%)
Jun 06, 2006 4.750 4.771 4.707 4.736 319,805 -0.03(-0.59%)
Jun 05, 2006 4.778 4.803 4.757 4.764 324,917 -0.04(-0.81%)
Jun 02, 2006 4.774 4.806 4.774 4.803 502,429 +0.03(+0.66%)
Jun 01, 2006 4.803 4.803 4.739 4.771 617,740 +0.02(+0.37%)
May 31, 2006 4.700 4.753 4.676 4.753 401,034 +0.06(+1.20%)
May 30, 2006 4.676 4.700 4.669 4.697 361,555 +0.00(+0.00%)
May 26, 2006 4.725 4.725 4.665 4.697 403,590 +0.02(+0.45%)
May 25, 2006 4.651 4.690 4.633 4.676 445,341 +0.01(+0.30%)
May 24, 2006 4.693 4.711 4.637 4.662 547,588 -0.06(-1.19%)
May 23, 2006 4.704 4.718 4.669 4.718 474,595 +0.05(+1.06%)
May 22, 2006 4.669 4.676 4.633 4.669 430,288 +0.00(+0.08%)
May 19, 2006 4.669 4.676 4.630 4.665 477,151 -0.00(-0.08%)
May 18, 2006 4.676 4.679 4.630 4.669 474,879 +0.02(+0.53%)
May 17, 2006 4.686 4.700 4.630 4.644 673,408 -0.05(-1.05%)
May 16, 2006 4.714 4.736 4.683 4.693 478,855 +0.00(+0.00%)
May 15, 2006 4.750 4.750 4.693 4.693 444,489 -0.05(-1.11%)
May 12, 2006 4.757 4.757 4.690 4.746 529,979 +0.02(+0.45%)
May 11, 2006 4.764 4.774 4.707 4.725 431,992 -0.06(-1.18%)
May 10, 2006 4.757 4.785 4.757 4.781 400,750 +0.01(+0.22%)
May 09, 2006 4.760 4.788 4.746 4.771 572,865 +0.01(+0.15%)
May 08, 2006 4.732 4.764 4.725 4.764 454,714 +0.02(+0.45%)
May 05, 2006 4.746 4.778 4.722 4.743 595,019 -0.01(-0.15%)
May 04, 2006 4.750 4.771 4.722 4.750 497,600 -0.00(-0.07%)
May 03, 2006 4.753 4.771 4.707 4.753 795,820 -0.01(-0.30%)
May 02, 2006 4.799 4.803 4.757 4.767 463,802 -0.01(-0.29%)
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.