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, 2008 3.984 4.009 3.974 4.002 395,664 +0.04(+0.98%)
Apr 29, 2008 3.967 3.967 3.918 3.963 434,841 +0.00(+0.09%)
Apr 28, 2008 3.977 4.002 3.921 3.960 630,796 +0.00(+0.00%)
Apr 25, 2008 3.981 3.992 3.939 3.960 631,190 -0.02(-0.53%)
Apr 24, 2008 3.939 3.981 3.895 3.981 414,804 +0.05(+1.31%)
Apr 23, 2008 3.889 3.946 3.872 3.930 595,121 +0.06(+1.58%)
Apr 22, 2008 3.847 3.868 3.830 3.868 436,878 +0.02(+0.46%)
Apr 21, 2008 3.868 3.900 3.833 3.851 698,619 -0.06(-1.53%)
Apr 18, 2008 3.882 3.914 3.847 3.911 541,067 +0.08(+2.02%)
Apr 17, 2008 3.872 3.879 3.830 3.833 340,917 -0.05(-1.18%)
Apr 16, 2008 3.872 3.893 3.826 3.879 566,639 +0.01(+0.27%)
Apr 15, 2008 3.837 3.895 3.801 3.868 532,368 +0.02(+0.55%)
Apr 14, 2008 3.907 3.914 3.830 3.847 559,173 -0.06(-1.44%)
Apr 11, 2008 3.907 3.914 3.847 3.904 519,456 -0.03(-0.81%)
Apr 10, 2008 3.956 3.967 3.928 3.935 558,861 -0.01(-0.18%)
Apr 09, 2008 3.882 3.960 3.881 3.942 562,997 +0.04(+0.99%)
Apr 08, 2008 3.858 3.907 3.840 3.904 631,210 +0.05(+1.28%)
Apr 07, 2008 3.872 3.889 3.837 3.854 464,223 -0.01(-0.36%)
Apr 04, 2008 3.861 3.900 3.798 3.868 451,055 -0.00(-0.09%)
Apr 03, 2008 3.907 3.942 3.845 3.872 606,914 -0.07(-1.87%)
Apr 02, 2008 3.956 3.956 3.918 3.946 446,163 +0.02(+0.54%)
Apr 01, 2008 3.977 3.977 3.872 3.925 613,604 +0.07(+1.83%)
Mar 31, 2008 3.780 3.865 3.745 3.854 376,717 +0.09(+2.34%)
Mar 28, 2008 3.784 3.812 3.735 3.766 413,198 -0.03(-0.74%)
Mar 27, 2008 3.963 3.963 3.770 3.794 565,364 -0.11(-2.88%)
Mar 26, 2008 3.780 3.907 3.735 3.907 849,998 +0.09(+2.40%)
Mar 25, 2008 3.833 3.847 3.780 3.816 587,524 -0.05(-1.19%)
Mar 24, 2008 3.756 3.861 3.756 3.861 584,904 +0.13(+3.39%)
Mar 21, 2008 3.654 3.766 3.618 3.735 587,098 +0.00(+0.00%)
Mar 20, 2008 3.654 3.766 3.618 3.735 587,098 +0.07(+1.82%)
Mar 19, 2008 3.629 3.717 3.625 3.668 614,607 +0.05(+1.46%)
Mar 18, 2008 3.590 3.636 3.537 3.615 1,326,930 +0.06(+1.78%)
Mar 17, 2008 3.608 3.620 3.527 3.552 1,008,422 -0.13(-3.54%)
Mar 14, 2008 3.731 3.745 3.664 3.682 657,765 -0.07(-1.97%)
Mar 13, 2008 3.749 3.756 3.682 3.756 729,507 -0.00(-0.09%)
Mar 12, 2008 3.865 3.865 3.749 3.759 606,814 -0.11(-2.91%)
Mar 11, 2008 3.805 3.921 3.788 3.872 836,122 +0.10(+2.61%)
Mar 10, 2008 3.879 3.900 3.770 3.773 989,370 -0.11(-2.81%)
Mar 07, 2008 3.907 3.918 3.882 3.882 485,196 -0.04(-0.90%)
Mar 06, 2008 3.942 3.942 3.882 3.918 704,290 -0.04(-0.89%)
Mar 05, 2008 4.016 4.030 3.953 3.953 633,370 -0.05(-1.32%)
Mar 04, 2008 4.037 4.041 3.967 4.006 796,777 -0.04(-0.96%)
Mar 03, 2008 4.111 4.111 4.027 4.044 517,848 +0.02(+0.52%)
Feb 29, 2008 4.087 4.090 4.016 4.023 520,632 -0.06(-1.47%)
Feb 28, 2008 4.094 4.094 4.069 4.083 530,987 -0.02(-0.43%)
Feb 27, 2008 4.125 4.132 4.069 4.101 525,723 -0.02(-0.51%)
Feb 26, 2008 4.055 4.136 4.053 4.122 468,630 +0.05(+1.30%)
Feb 25, 2008 4.013 4.087 4.013 4.069 615,082 +0.04(+0.87%)
Feb 22, 2008 4.023 4.048 3.974 4.034 789,990 -0.04(-0.87%)
Feb 21, 2008 4.224 4.231 4.058 4.069 511,953 -0.12(-2.86%)
Feb 20, 2008 4.136 4.217 4.129 4.189 772,333 -0.04(-1.00%)
Feb 19, 2008 4.097 4.273 4.097 4.231 948,709 +0.16(+3.89%)
Feb 18, 2008 4.013 4.146 3.999 4.072 0 +0.00(+0.00%)
Feb 15, 2008 4.013 4.146 3.999 4.072 1,177,227 +0.01(+0.35%)
Feb 14, 2008 4.273 4.273 4.048 4.058 1,506,315 -0.21(-4.87%)
Feb 13, 2008 4.484 4.486 4.259 4.266 1,028,892 -0.24(-5.24%)
Feb 12, 2008 4.505 4.541 4.495 4.502 532,584 +0.00(+0.00%)
Feb 11, 2008 4.453 4.502 4.417 4.502 607,030 +0.02(+0.39%)
Feb 08, 2008 4.516 4.534 4.467 4.484 448,171 -0.05(-1.16%)
Feb 07, 2008 4.488 4.537 4.435 4.537 567,353 +0.03(+0.70%)
Feb 06, 2008 4.488 4.519 4.484 4.505 785,543 +0.02(+0.39%)
Feb 05, 2008 4.509 4.562 4.477 4.488 1,077,152 -0.02(-0.47%)
Feb 04, 2008 4.460 4.519 4.410 4.509 876,740 +0.06(+1.43%)
Feb 01, 2008 4.449 4.527 4.428 4.446 678,945 +0.02(+0.48%)
Jan 31, 2008 4.329 4.431 4.315 4.424 636,711 +0.06(+1.37%)
Jan 30, 2008 4.403 4.412 4.315 4.365 968,710 -0.06(-1.39%)
Jan 29, 2008 4.467 4.481 4.375 4.426 1,061,975 -0.04(-0.80%)
Jan 28, 2008 4.470 4.549 4.403 4.462 1,004,587 -0.02(-0.50%)
Jan 25, 2008 4.488 4.488 4.431 4.484 747,772 +0.01(+0.16%)
Jan 24, 2008 4.414 4.488 4.403 4.477 1,114,074 +0.09(+2.00%)
Jan 23, 2008 4.143 4.389 4.143 4.389 1,083,419 +0.23(+5.59%)
Jan 22, 2008 3.812 4.164 3.787 4.157 1,256,654 -0.01(-0.17%)
Jan 21, 2008 4.354 4.354 4.139 4.164 0 +0.00(+0.00%)
Jan 18, 2008 4.354 4.354 4.139 4.164 885,113 -0.18(-4.06%)
Jan 17, 2008 4.389 4.414 4.333 4.340 918,407 -0.07(-1.67%)
Jan 16, 2008 4.365 4.428 4.340 4.414 910,762 +0.05(+1.21%)
Jan 15, 2008 4.315 4.389 4.273 4.361 928,390 +0.07(+1.72%)
Jan 14, 2008 4.231 4.305 4.227 4.287 834,182 +0.04(+0.83%)
Jan 11, 2008 4.206 4.252 4.171 4.252 747,562 +0.03(+0.75%)
Jan 10, 2008 4.153 4.227 4.150 4.220 698,063 +0.05(+1.27%)
Jan 09, 2008 4.136 4.206 4.129 4.168 757,150 +0.01(+0.34%)
Jan 08, 2008 4.076 4.153 4.076 4.153 796,186 +0.03(+0.68%)
Jan 07, 2008 4.111 4.136 4.065 4.125 913,390 +0.00(+0.09%)
Jan 04, 2008 4.083 4.122 4.048 4.122 925,393 -0.04(-0.93%)
Jan 03, 2008 3.907 4.168 3.893 4.160 1,202,186 +0.29(+7.45%)
Jan 02, 2008 3.808 3.942 3.808 3.872 874,468 +0.07(+1.76%)
Jan 01, 2008 3.798 3.872 3.794 3.805 0 +0.00(+0.00%)
Dec 31, 2007 3.798 3.872 3.794 3.805 2,365,669 -0.04(-0.92%)
Dec 28, 2007 3.830 3.879 3.798 3.840 2,090,285 +0.05(+1.21%)
Dec 27, 2007 3.794 3.830 3.731 3.794 2,032,589 -0.04(-1.01%)
Dec 26, 2007 3.960 3.960 3.816 3.833 1,907,465 -0.02(-0.55%)
Dec 24, 2007 3.805 3.854 3.791 3.854 860,831 +0.09(+2.34%)
Dec 21, 2007 3.784 3.819 3.763 3.766 1,820,672 -0.01(-0.28%)
Dec 20, 2007 3.837 3.848 3.773 3.777 1,872,520 -0.07(-1.83%)
Dec 19, 2007 3.879 3.886 3.819 3.847 1,504,937 -0.00(-0.09%)
Dec 18, 2007 3.879 3.900 3.801 3.851 1,838,144 -0.03(-0.82%)
Dec 17, 2007 3.956 3.956 3.872 3.882 1,193,799 -0.07(-1.69%)
Dec 14, 2007 4.006 4.041 3.942 3.949 1,068,226 -0.05(-1.23%)
Dec 13, 2007 4.013 4.030 3.949 3.999 1,581,031 -0.06(-1.56%)
Dec 12, 2007 4.101 4.104 4.051 4.062 1,360,851 -0.01(-0.26%)
Dec 11, 2007 4.171 4.185 4.055 4.072 1,333,862 -0.10(-2.45%)
Dec 10, 2007 4.150 4.185 4.118 4.175 1,398,069 +0.06(+1.37%)
Dec 07, 2007 4.143 4.185 4.104 4.118 1,324,486 -0.01(-0.26%)
Dec 06, 2007 4.055 4.178 4.055 4.129 1,495,232 +0.03(+0.77%)
Dec 05, 2007 4.104 4.118 4.058 4.097 1,231,869 -0.01(-0.26%)
Dec 04, 2007 4.160 4.178 4.094 4.108 1,163,968 -0.04(-0.85%)
Dec 03, 2007 4.101 4.168 4.051 4.143 1,359,715 +0.06(+1.55%)
Nov 30, 2007 3.960 4.129 3.960 4.080 1,261,415 +0.13(+3.39%)
Nov 29, 2007 3.893 3.977 3.889 3.946 1,242,028 +0.00(+0.09%)
Nov 28, 2007 3.854 3.956 3.847 3.942 1,732,458 +0.09(+2.28%)
Nov 27, 2007 3.868 3.868 3.808 3.854 1,686,433 +0.01(+0.18%)
Nov 26, 2007 3.805 3.868 3.805 3.847 795,771 +0.01(+0.28%)
Nov 23, 2007 3.784 3.865 3.784 3.837 282,398 +0.05(+1.30%)
Nov 21, 2007 3.738 3.823 3.731 3.787 840,378 -0.02(-0.46%)
Nov 20, 2007 3.780 3.844 3.766 3.805 1,287,698 -0.00(-0.09%)
Nov 19, 2007 3.801 3.847 3.720 3.808 1,115,387 +0.02(+0.56%)
Nov 16, 2007 3.791 3.801 3.759 3.787 1,064,816 -0.01(-0.37%)
Nov 15, 2007 3.784 3.854 3.784 3.801 1,672,512 -0.02(-0.64%)
Nov 14, 2007 3.872 3.882 3.826 3.826 1,541,825 -0.04(-0.91%)
Nov 13, 2007 3.830 3.886 3.805 3.861 1,506,028 +0.02(+0.46%)
Nov 12, 2007 3.942 3.942 3.801 3.844 998,620 -0.05(-1.18%)
Nov 09, 2007 3.801 3.907 3.770 3.889 1,375,954 +0.03(+0.73%)
Nov 08, 2007 3.766 3.893 3.699 3.861 2,922,283 +0.12(+3.10%)
Nov 07, 2007 3.960 3.960 3.745 3.745 2,208,673 -0.23(-5.84%)
Nov 06, 2007 4.090 4.129 3.977 3.977 1,399,631 -0.13(-3.09%)
Nov 05, 2007 4.203 4.217 4.072 4.104 850,944 -0.11(-2.59%)
Nov 02, 2007 4.234 4.252 4.196 4.213 565,648 -0.04(-0.83%)
Nov 01, 2007 4.255 4.277 4.210 4.248 736,110 -0.01(-0.25%)
Oct 31, 2007 4.266 4.273 4.217 4.259 792,930 +0.02(+0.50%)
Oct 30, 2007 4.203 4.277 4.203 4.238 644,913 +0.01(+0.17%)
Oct 29, 2007 4.301 4.305 4.182 4.231 984,131 -0.04(-0.99%)
Oct 26, 2007 4.308 4.336 4.266 4.273 783,555 +0.01(+0.17%)
Oct 25, 2007 4.287 4.329 4.255 4.266 645,441 -0.06(-1.38%)
Oct 24, 2007 4.252 4.326 4.245 4.326 641,787 +0.04(+0.99%)
Oct 23, 2007 4.245 4.329 4.234 4.284 838,387 +0.02(+0.50%)
Oct 22, 2007 4.192 4.294 4.192 4.263 566,216 +0.01(+0.17%)
Oct 19, 2007 4.252 4.277 4.234 4.255 505,702 -0.04(-0.98%)
Oct 18, 2007 4.291 4.312 4.248 4.298 518,203 -0.01(-0.33%)
Oct 17, 2007 4.308 4.343 4.280 4.312 599,456 +0.00(+0.00%)
Oct 16, 2007 4.336 4.361 4.284 4.312 631,276 -0.02(-0.57%)
Oct 15, 2007 4.365 4.365 4.329 4.336 658,834 -0.02(-0.40%)
Oct 12, 2007 4.319 4.382 4.319 4.354 463,087 +0.01(+0.16%)
Oct 11, 2007 4.421 4.428 4.347 4.347 677,300 -0.09(-1.98%)
Oct 10, 2007 4.428 4.453 4.417 4.435 685,539 -0.01(-0.24%)
Oct 09, 2007 4.449 4.460 4.428 4.446 493,770 +0.00(+0.08%)
Oct 08, 2007 4.463 4.474 4.417 4.442 458,257 -0.02(-0.47%)
Oct 05, 2007 4.453 4.484 4.431 4.463 385,811 +0.02(+0.56%)
Oct 04, 2007 4.428 4.572 4.417 4.439 581,842 +0.00(+0.00%)
Oct 03, 2007 4.407 4.523 4.407 4.439 617,071 +0.00(+0.00%)
Oct 02, 2007 4.435 4.467 4.396 4.439 660,254 +0.00(+0.08%)
Oct 01, 2007 4.431 4.456 4.400 4.435 729,007 +0.04(+0.80%)
Sep 28, 2007 4.414 4.424 4.382 4.400 523,601 +0.00(+0.00%)
Sep 27, 2007 4.428 4.431 4.372 4.400 692,074 -0.03(-0.64%)
Sep 26, 2007 4.505 4.523 4.424 4.428 752,019 -0.08(-1.72%)
Sep 25, 2007 4.421 4.720 4.421 4.505 720,484 +0.06(+1.35%)
Sep 24, 2007 4.424 4.477 4.400 4.446 503,429 +0.00(+0.00%)
Sep 21, 2007 4.365 4.456 4.364 4.446 501,441 +0.05(+1.04%)
Sep 20, 2007 4.439 4.449 4.400 4.400 573,035 -0.07(-1.57%)
Sep 19, 2007 4.456 4.502 4.407 4.470 1,020,593 +0.01(+0.32%)
Sep 18, 2007 4.319 4.474 4.312 4.456 697,187 +0.14(+3.18%)
Sep 17, 2007 4.400 4.403 4.305 4.319 463,655 -0.09(-2.00%)
Sep 14, 2007 4.400 4.467 4.382 4.407 417,630 -0.01(-0.16%)
Sep 13, 2007 4.453 4.495 4.403 4.414 730,143 -0.07(-1.65%)
Sep 12, 2007 4.541 4.541 4.442 4.488 578,433 -0.06(-1.24%)
Sep 11, 2007 4.534 4.586 4.527 4.544 444,904 -0.01(-0.31%)
Sep 10, 2007 4.512 4.618 4.512 4.558 579,569 +0.01(+0.31%)
Sep 07, 2007 4.428 4.577 4.421 4.544 534,113 +0.05(+1.02%)
Sep 06, 2007 4.516 4.519 4.439 4.498 644,628 -0.02(-0.47%)
Sep 05, 2007 4.537 4.548 4.417 4.519 860,547 -0.06(-1.23%)
Sep 04, 2007 4.509 4.593 4.498 4.576 542,352 +0.08(+1.88%)
Aug 31, 2007 4.470 4.502 4.435 4.491 396,039 +0.08(+1.92%)
Aug 30, 2007 4.407 4.446 4.372 4.407 428,142 -0.04(-0.95%)
Aug 29, 2007 4.400 4.460 4.400 4.449 450,018 +0.05(+1.12%)
Aug 28, 2007 4.428 4.460 4.382 4.400 546,045 -0.06(-1.42%)
Aug 27, 2007 4.456 4.488 4.424 4.463 490,361 -0.00(-0.08%)
Aug 24, 2007 4.417 4.488 4.410 4.467 468,769 +0.01(+0.32%)
Aug 23, 2007 4.456 4.481 4.400 4.453 600,877 +0.04(+0.96%)
Aug 22, 2007 4.477 4.481 4.372 4.410 707,699 -0.07(-1.49%)
Aug 21, 2007 4.351 4.488 4.298 4.477 723,893 +0.10(+2.17%)
Aug 20, 2007 4.227 4.435 4.129 4.382 1,285,848 +0.19(+4.62%)
Aug 17, 2007 4.111 4.208 3.995 4.189 1,267,097 +0.26(+6.73%)
Aug 16, 2007 3.703 3.925 3.523 3.925 3,535,657 -0.02(-0.45%)
Aug 15, 2007 4.090 4.189 3.907 3.942 1,649,216 -0.29(-6.82%)
Aug 14, 2007 4.224 4.263 4.199 4.231 1,273,348 -0.08(-1.96%)
Aug 13, 2007 4.386 4.431 4.315 4.315 650,879 -0.10(-2.31%)
Aug 10, 2007 4.527 4.527 4.400 4.417 773,895 -0.11(-2.41%)
Aug 09, 2007 4.477 4.699 4.474 4.527 709,404 +0.01(+0.31%)
Aug 08, 2007 4.463 4.537 4.449 4.512 626,446 +0.05(+1.10%)
Aug 07, 2007 4.435 4.484 4.417 4.463 544,908 -0.00(-0.08%)
Aug 06, 2007 4.579 4.583 4.439 4.467 861,115 -0.09(-2.04%)
Aug 03, 2007 4.555 4.583 4.544 4.560 544,056 -0.02(-0.51%)
Aug 02, 2007 4.576 4.611 4.562 4.583 505,702 +0.01(+0.15%)
Aug 01, 2007 4.625 4.643 4.530 4.576 703,722 -0.05(-1.07%)
Jul 31, 2007 4.597 4.685 4.597 4.625 644,913 +0.04(+0.84%)
Jul 30, 2007 4.495 4.586 4.484 4.586 594,058 +0.09(+1.96%)
Jul 27, 2007 4.421 4.528 4.419 4.498 615,082 +0.04(+0.87%)
Jul 26, 2007 4.417 4.467 4.329 4.460 1,131,012 +0.01(+0.16%)
Jul 25, 2007 4.470 4.505 4.446 4.453 1,100,897 -0.03(-0.63%)
Jul 24, 2007 4.590 4.591 4.456 4.481 1,131,865 -0.11(-2.45%)
Jul 23, 2007 4.611 4.629 4.583 4.593 679,289 -0.02(-0.38%)
Jul 20, 2007 4.618 4.636 4.593 4.611 578,433 -0.01(-0.15%)
Jul 19, 2007 4.604 4.629 4.586 4.618 514,225 +0.02(+0.46%)
Jul 18, 2007 4.643 4.643 4.583 4.597 927,595 -0.05(-1.06%)
Jul 17, 2007 4.688 4.692 4.643 4.646 904,014 -0.04(-0.90%)
Jul 16, 2007 4.713 4.734 4.681 4.688 867,649 -0.03(-0.67%)
Jul 13, 2007 4.752 4.762 4.717 4.720 635,821 -0.03(-0.67%)
Jul 12, 2007 4.762 4.787 4.752 4.752 718,495 -0.00(-0.07%)
Jul 11, 2007 4.773 4.783 4.752 4.755 583,831 -0.01(-0.30%)
Jul 10, 2007 4.798 4.815 4.769 4.769 535,533 -0.01(-0.15%)
Jul 09, 2007 4.783 4.808 4.776 4.776 382,686 -0.00(-0.07%)
Jul 06, 2007 4.805 4.815 4.766 4.780 590,081 -0.03(-0.59%)
Jul 05, 2007 4.861 4.917 4.808 4.808 386,379 -0.09(-1.80%)
Jul 03, 2007 4.868 4.924 4.868 4.896 213,929 +0.03(+0.58%)
Jul 02, 2007 4.875 5.033 4.857 4.868 655,709 +0.01(+0.29%)
Jun 29, 2007 4.850 4.864 4.815 4.854 468,485 +0.03(+0.58%)
Jun 28, 2007 4.801 4.903 4.791 4.826 461,666 +0.04(+0.88%)
Jun 27, 2007 4.769 4.829 4.766 4.783 439,222 -0.00(-0.07%)
Jun 26, 2007 4.755 4.808 4.755 4.787 565,080 +0.01(+0.29%)
Jun 25, 2007 4.798 4.815 4.773 4.773 571,614 -0.03(-0.66%)
Jun 22, 2007 4.762 4.808 4.762 4.805 496,895 +0.02(+0.44%)
Jun 21, 2007 4.829 4.833 4.783 4.783 528,999 -0.04(-0.88%)
Jun 20, 2007 4.843 4.871 4.812 4.826 561,386 -0.00(-0.07%)
Jun 19, 2007 4.829 4.868 4.812 4.829 560,818 +0.00(+0.00%)
Jun 18, 2007 4.882 4.921 4.794 4.829 612,809 -0.06(-1.30%)
Jun 15, 2007 4.805 4.931 4.798 4.893 593,774 +0.07(+1.53%)
Jun 14, 2007 4.850 4.910 4.819 4.819 558,545 -0.04(-0.80%)
Jun 13, 2007 4.759 4.868 4.759 4.857 668,493 +0.05(+0.95%)
Jun 12, 2007 4.864 4.864 4.752 4.812 987,256 -0.04(-0.80%)
Jun 11, 2007 4.977 4.977 4.850 4.850 651,731 -0.06(-1.15%)
Jun 08, 2007 4.945 4.970 3.520 4.907 1,529,608 -0.07(-1.48%)
Jun 07, 2007 5.090 5.090 4.931 4.981 952,880 -0.12(-2.41%)
Jun 06, 2007 5.114 5.125 5.104 5.104 466,780 -0.02(-0.34%)
Jun 05, 2007 5.128 5.167 5.118 5.121 661,106 -0.01(-0.14%)
Jun 04, 2007 5.181 5.181 5.128 5.128 485,531 -0.05(-0.95%)
Jun 01, 2007 5.167 5.188 5.135 5.178 463,087 +0.01(+0.14%)
May 31, 2007 5.195 5.195 5.146 5.171 595,195 +0.00(+0.00%)
May 30, 2007 5.114 5.195 5.114 5.171 480,417 +0.04(+0.75%)
May 29, 2007 5.104 5.167 5.104 5.132 608,547 +0.03(+0.62%)
May 25, 2007 5.076 5.129 5.072 5.100 293,762 +0.02(+0.35%)
May 24, 2007 5.069 5.100 5.058 5.083 710,256 -0.02(-0.35%)
May 23, 2007 5.104 5.118 5.086 5.100 631,276 -0.00(-0.07%)
May 22, 2007 5.118 5.118 5.086 5.104 684,403 -0.01(-0.28%)
May 21, 2007 5.121 5.146 5.104 5.118 668,493 -0.02(-0.41%)
May 18, 2007 5.132 5.146 5.114 5.139 504,850 +0.00(+0.00%)
May 17, 2007 5.121 5.143 5.107 5.139 590,933 -0.01(-0.14%)
May 16, 2007 5.125 5.146 5.104 5.146 561,671 +0.02(+0.34%)
May 15, 2007 5.132 5.146 5.128 5.128 404,562 +0.00(+0.00%)
May 14, 2007 5.139 5.153 5.125 5.128 405,698 -0.01(-0.21%)
May 11, 2007 5.121 5.177 5.121 5.139 450,586 -0.04(-0.82%)
May 10, 2007 5.153 5.195 5.150 5.181 567,921 +0.02(+0.41%)
May 09, 2007 5.125 5.167 5.125 5.160 458,825 +0.04(+0.69%)
May 08, 2007 5.125 5.157 5.125 5.125 440,643 +0.00(+0.00%)
May 07, 2007 5.146 5.160 5.125 5.125 671,050 -0.02(-0.41%)
May 04, 2007 5.146 5.167 5.143 5.146 508,543 +0.00(+0.07%)
May 03, 2007 5.181 5.181 5.143 5.143 484,963 -0.02(-0.34%)
May 02, 2007 5.178 5.220 5.160 5.160 500,020 -0.01(-0.14%)
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.