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, 2010 2.846 2.860 2.839 2.839 437,402 -0.01(-0.38%)
Apr 29, 2010 2.831 2.853 2.828 2.849 443,177 +0.02(+0.64%)
Apr 28, 2010 2.846 2.849 2.821 2.831 580,904 +0.00(+0.00%)
Apr 27, 2010 2.860 2.864 2.821 2.831 565,620 -0.02(-0.76%)
Apr 26, 2010 2.857 2.871 2.846 2.853 622,399 +0.00(+0.00%)
Apr 23, 2010 2.842 2.853 2.824 2.853 521,234 +0.02(+0.64%)
Apr 22, 2010 2.835 2.835 2.821 2.835 472,528 +0.01(+0.26%)
Apr 21, 2010 2.824 2.831 2.817 2.828 406,221 +0.00(+0.00%)
Apr 20, 2010 2.824 2.831 2.806 2.828 840,392 +0.02(+0.64%)
Apr 19, 2010 2.817 2.831 2.792 2.810 803,093 -0.04(-1.40%)
Apr 16, 2010 2.849 2.849 2.813 2.849 508,021 +0.00(+0.13%)
Apr 15, 2010 2.842 2.864 2.842 2.846 586,785 -0.01(-0.25%)
Apr 14, 2010 2.849 2.860 2.839 2.853 728,895 -0.00(-0.13%)
Apr 13, 2010 2.849 2.860 2.824 2.857 629,318 +0.02(+0.56%)
Apr 12, 2010 2.862 2.866 2.830 2.841 1,002,873 -0.02(-0.63%)
Apr 09, 2010 2.866 2.866 2.834 2.859 721,536 +0.01(+0.38%)
Apr 08, 2010 2.855 2.855 2.830 2.848 647,600 -0.01(-0.50%)
Apr 07, 2010 2.859 2.866 2.834 2.862 667,028 -0.00(-0.13%)
Apr 06, 2010 2.844 2.870 2.841 2.866 925,879 +0.02(+0.63%)
Apr 05, 2010 2.844 2.870 2.834 2.848 877,803 +0.00(+0.13%)
Apr 01, 2010 2.862 2.844 2.844 2.844 706,068 +0.01(+0.25%)
Mar 31, 2010 2.841 2.848 2.820 2.837 557,599 -0.00(-0.13%)
Mar 30, 2010 2.848 2.848 2.819 2.841 594,254 +0.00(+0.13%)
Mar 29, 2010 2.866 2.866 2.830 2.837 558,339 -0.01(-0.50%)
Mar 26, 2010 2.859 2.862 2.830 2.852 607,369 +0.00(+0.12%)
Mar 25, 2010 2.837 2.855 2.830 2.848 651,980 +0.03(+0.89%)
Mar 24, 2010 2.816 2.837 2.816 2.823 801,965 +0.00(+0.13%)
Mar 23, 2010 2.823 2.826 2.805 2.819 556,506 +0.02(+0.64%)
Mar 22, 2010 2.794 2.823 2.794 2.801 532,835 -0.01(-0.38%)
Mar 19, 2010 2.841 2.859 2.812 2.812 537,004 -0.03(-1.01%)
Mar 18, 2010 2.823 2.841 2.823 2.841 617,558 +0.02(+0.77%)
Mar 17, 2010 2.798 2.823 2.798 2.819 738,483 +0.02(+0.77%)
Mar 16, 2010 2.830 2.830 2.783 2.798 587,383 -0.02(-0.64%)
Mar 15, 2010 2.812 2.816 2.801 2.816 402,748 -0.00(-0.13%)
Mar 12, 2010 2.769 2.823 2.769 2.819 649,191 +0.05(+1.69%)
Mar 11, 2010 2.805 2.808 2.765 2.772 731,683 -0.02(-0.85%)
Mar 10, 2010 2.807 2.818 2.782 2.796 860,279 -0.02(-0.89%)
Mar 09, 2010 2.778 2.821 2.778 2.821 693,983 +0.03(+1.15%)
Mar 08, 2010 2.775 2.796 2.771 2.789 480,157 +0.01(+0.51%)
Mar 05, 2010 2.743 2.775 2.728 2.775 528,340 +0.04(+1.57%)
Mar 04, 2010 2.761 2.789 2.732 2.732 699,057 -0.04(-1.54%)
Mar 03, 2010 2.796 2.807 2.757 2.775 917,165 -0.02(-0.64%)
Mar 02, 2010 2.811 2.818 2.793 2.793 848,000 -0.01(-0.38%)
Mar 01, 2010 2.821 2.821 2.778 2.803 650,723 +0.02(+0.90%)
Feb 26, 2010 2.739 2.778 2.739 2.778 469,012 +0.03(+1.04%)
Feb 25, 2010 2.707 2.750 2.696 2.750 627,711 +0.02(+0.92%)
Feb 24, 2010 2.718 2.732 2.709 2.725 651,204 +0.02(+0.66%)
Feb 23, 2010 2.686 2.714 2.682 2.707 636,713 +0.01(+0.53%)
Feb 22, 2010 2.657 2.693 2.657 2.693 761,695 +0.02(+0.67%)
Feb 19, 2010 2.671 2.675 2.664 2.675 519,049 +0.00(+0.13%)
Feb 18, 2010 2.643 2.671 2.643 2.671 737,916 +0.02(+0.67%)
Feb 17, 2010 2.646 2.661 2.646 2.653 582,120 +0.00(+0.14%)
Feb 16, 2010 2.664 2.664 2.646 2.650 520,583 -0.00(-0.13%)
Feb 12, 2010 2.632 2.653 2.653 2.653 677,930 +0.03(+1.09%)
Feb 11, 2010 2.639 2.653 2.625 2.625 511,594 -0.01(-0.27%)
Feb 10, 2010 2.639 2.643 2.606 2.632 464,134 -0.00(-0.08%)
Feb 09, 2010 2.616 2.634 2.574 2.634 1,024,123 +0.04(+1.36%)
Feb 08, 2010 2.599 2.634 2.584 2.599 713,010 +0.02(+0.83%)
Feb 05, 2010 2.570 2.599 2.545 2.577 1,205,607 +0.02(+0.83%)
Feb 04, 2010 2.613 2.620 2.553 2.556 1,433,847 -0.05(-1.90%)
Feb 03, 2010 2.627 2.638 2.606 2.606 717,557 -0.01(-0.27%)
Feb 02, 2010 2.613 2.631 2.606 2.613 815,207 +0.01(+0.55%)
Feb 01, 2010 2.638 2.648 2.589 2.599 1,022,760 -0.02(-0.68%)
Jan 29, 2010 2.638 2.641 2.599 2.616 518,632 -0.01(-0.41%)
Jan 28, 2010 2.638 2.641 2.599 2.627 749,044 +0.00(+0.00%)
Jan 27, 2010 2.609 2.627 2.584 2.627 731,291 +0.04(+1.36%)
Jan 26, 2010 2.574 2.613 2.574 2.592 826,064 -0.00(-0.13%)
Jan 25, 2010 2.588 2.595 2.570 2.595 749,448 +0.02(+0.69%)
Jan 22, 2010 2.613 2.627 2.570 2.577 1,271,465 -0.05(-1.76%)
Jan 21, 2010 2.641 2.648 2.620 2.623 629,844 -0.01(-0.27%)
Jan 20, 2010 2.631 2.645 2.620 2.631 543,671 -0.02(-0.67%)
Jan 19, 2010 2.631 2.652 2.631 2.648 655,981 -0.00(-0.13%)
Jan 15, 2010 2.659 2.652 2.652 2.652 599,400 -0.01(-0.27%)
Jan 14, 2010 2.659 2.659 2.638 2.659 834,627 -0.00(-0.13%)
Jan 13, 2010 2.670 2.677 2.659 2.662 587,110 +0.00(+0.19%)
Jan 12, 2010 2.640 2.661 2.633 2.657 538,394 +0.01(+0.40%)
Jan 11, 2010 2.629 2.654 2.622 2.647 675,732 +0.03(+1.08%)
Jan 08, 2010 2.573 2.619 2.569 2.619 853,549 +0.05(+1.78%)
Jan 07, 2010 2.559 2.573 2.555 2.573 527,581 +0.02(+0.83%)
Jan 06, 2010 2.562 2.573 2.548 2.552 747,874 +0.01(+0.42%)
Jan 05, 2010 2.545 2.561 2.534 2.541 895,258 -0.02(-0.69%)
Jan 04, 2010 2.562 2.566 2.538 2.559 624,392 +0.01(+0.27%)
Dec 31, 2009 2.591 2.552 2.552 2.552 567,921 +0.01(+0.28%)
Dec 30, 2009 2.562 2.569 2.538 2.545 746,724 -0.03(-1.09%)
Dec 29, 2009 2.573 2.587 2.559 2.573 831,656 -0.02(-0.68%)
Dec 28, 2009 2.552 2.591 2.548 2.591 1,153,368 +0.05(+1.94%)
Dec 24, 2009 2.506 2.541 2.506 2.541 464,203 +0.02(+0.98%)
Dec 23, 2009 2.482 2.517 2.478 2.517 783,773 +0.04(+1.70%)
Dec 22, 2009 2.471 2.490 2.460 2.475 988,611 +0.01(+0.58%)
Dec 21, 2009 2.489 2.496 2.457 2.460 904,503 +0.00(+0.00%)
Dec 18, 2009 2.457 2.467 2.450 2.460 435,912 +0.01(+0.58%)
Dec 17, 2009 2.464 2.471 2.443 2.446 736,416 -0.02(-0.71%)
Dec 16, 2009 2.464 2.474 2.453 2.464 963,923 +0.01(+0.29%)
Dec 15, 2009 2.436 2.457 2.436 2.457 592,964 +0.01(+0.43%)
Dec 14, 2009 2.453 2.457 2.436 2.446 746,644 +0.00(+0.00%)
Dec 11, 2009 2.457 2.464 2.429 2.446 699,574 -0.04(-1.42%)
Dec 10, 2009 2.464 2.482 2.450 2.482 792,674 +0.02(+0.86%)
Dec 09, 2009 2.450 2.464 2.446 2.460 617,869 -0.00(-0.14%)
Dec 08, 2009 2.429 2.464 2.429 2.464 845,392 +0.01(+0.57%)
Dec 07, 2009 2.425 2.457 2.425 2.450 464,891 +0.02(+0.87%)
Dec 04, 2009 2.422 2.439 2.411 2.429 843,370 +0.01(+0.44%)
Dec 03, 2009 2.422 2.443 2.418 2.418 848,884 -0.01(-0.43%)
Dec 02, 2009 2.418 2.429 2.404 2.429 785,578 +0.01(+0.29%)
Dec 01, 2009 2.432 2.432 2.386 2.422 798,771 +0.04(+1.62%)
Nov 30, 2009 2.379 2.386 2.369 2.383 586,152 +0.01(+0.45%)
Nov 27, 2009 2.362 2.376 2.351 2.372 221,693 -0.00(-0.15%)
Nov 25, 2009 2.376 2.393 2.369 2.376 633,125 +0.01(+0.30%)
Nov 24, 2009 2.376 2.383 2.362 2.369 815,931 -0.01(-0.30%)
Nov 23, 2009 2.386 2.397 2.353 2.376 1,324,270 +0.00(+0.15%)
Nov 20, 2009 2.369 2.376 2.348 2.372 620,733 +0.01(+0.30%)
Nov 19, 2009 2.386 2.401 2.355 2.365 720,027 -0.02(-0.88%)
Nov 18, 2009 2.393 2.404 2.369 2.386 731,666 +0.01(+0.30%)
Nov 17, 2009 2.362 2.386 2.362 2.379 1,017,272 +0.02(+0.75%)
Nov 16, 2009 2.393 2.408 2.358 2.362 951,743 -0.00(-0.15%)
Nov 13, 2009 2.379 2.383 2.351 2.365 856,828 -0.01(-0.44%)
Nov 12, 2009 2.397 2.423 2.376 2.376 610,690 -0.04(-1.60%)
Nov 11, 2009 2.436 2.436 2.397 2.415 777,824 -0.01(-0.29%)
Nov 10, 2009 2.401 2.422 2.393 2.422 822,835 -0.01(-0.29%)
Nov 09, 2009 2.422 2.436 2.408 2.429 667,843 +0.02(+1.02%)
Nov 06, 2009 2.358 2.404 2.358 2.404 396,033 +0.02(+0.89%)
Nov 05, 2009 2.379 2.390 2.362 2.383 707,086 +0.01(+0.45%)
Nov 04, 2009 2.365 2.390 2.348 2.372 809,064 +0.01(+0.30%)
Nov 03, 2009 2.393 2.393 2.232 2.365 1,714,903 -0.04(-1.47%)
Nov 02, 2009 2.478 2.492 2.390 2.401 529,186 -0.02(-0.87%)
Oct 30, 2009 2.436 2.436 2.383 2.422 967,042 +0.00(+0.00%)
Oct 29, 2009 2.401 2.489 2.401 2.422 915,714 +0.02(+1.03%)
Oct 28, 2009 2.489 2.489 2.393 2.397 1,109,778 -0.08(-3.13%)
Oct 27, 2009 2.474 2.503 2.464 2.474 844,120 +0.01(+0.43%)
Oct 26, 2009 2.499 2.510 2.464 2.464 895,991 -0.03(-1.13%)
Oct 23, 2009 2.492 2.496 2.478 2.492 696,807 +0.04(+1.43%)
Oct 22, 2009 2.450 2.482 2.436 2.457 1,097,701 +0.00(+0.00%)
Oct 21, 2009 2.510 2.527 2.457 2.457 1,003,146 -0.05(-1.97%)
Oct 20, 2009 2.499 2.527 2.499 2.506 776,515 +0.02(+0.71%)
Oct 19, 2009 2.489 2.513 2.489 2.489 677,258 -0.00(-0.14%)
Oct 16, 2009 2.482 2.506 2.460 2.492 694,875 +0.01(+0.43%)
Oct 15, 2009 2.503 2.517 2.478 2.482 790,404 -0.05(-1.81%)
Oct 14, 2009 2.527 2.541 2.478 2.527 824,940 +0.00(+0.14%)
Oct 13, 2009 2.538 2.545 2.517 2.524 630,423 -0.03(-1.10%)
Oct 12, 2009 2.539 2.552 2.524 2.552 551,477 +0.01(+0.55%)
Oct 09, 2009 2.510 2.545 2.510 2.538 885,042 +0.03(+1.26%)
Oct 08, 2009 2.531 2.541 2.506 2.506 797,896 -0.01(-0.56%)
Oct 07, 2009 2.517 2.531 2.503 2.520 798,700 +0.01(+0.28%)
Oct 06, 2009 2.517 2.534 2.503 2.513 858,291 +0.00(+0.00%)
Oct 05, 2009 2.541 2.545 2.510 2.513 861,615 -0.03(-1.11%)
Oct 02, 2009 2.520 2.545 2.517 2.541 1,026,931 -0.02(-0.69%)
Oct 01, 2009 2.548 2.566 2.524 2.559 833,750 +0.01(+0.41%)
Sep 30, 2009 2.538 2.548 2.524 2.548 743,019 +0.02(+0.70%)
Sep 29, 2009 2.524 2.534 2.506 2.531 737,030 +0.02(+0.99%)
Sep 28, 2009 2.478 2.520 2.478 2.506 504,557 +0.02(+0.98%)
Sep 25, 2009 2.453 2.499 2.443 2.482 996,947 +0.03(+1.29%)
Sep 24, 2009 2.450 2.464 2.432 2.450 866,217 -0.00(-0.14%)
Sep 23, 2009 2.436 2.460 2.422 2.453 794,271 +0.04(+1.46%)
Sep 22, 2009 2.376 2.429 2.369 2.418 1,011,834 +0.05(+1.93%)
Sep 21, 2009 2.369 2.383 2.365 2.372 618,687 +0.01(+0.30%)
Sep 18, 2009 2.362 2.376 2.358 2.365 577,094 +0.01(+0.30%)
Sep 17, 2009 2.358 2.369 2.352 2.358 860,691 +0.00(+0.15%)
Sep 16, 2009 2.358 2.376 2.351 2.355 651,029 +0.01(+0.45%)
Sep 15, 2009 2.330 2.351 2.327 2.344 589,907 +0.01(+0.48%)
Sep 14, 2009 2.323 2.334 2.316 2.333 629,355 +0.00(+0.12%)
Sep 11, 2009 2.330 2.341 2.323 2.330 462,468 -0.00(-0.15%)
Sep 10, 2009 2.320 2.345 2.315 2.334 871,112 +0.02(+0.76%)
Sep 09, 2009 2.288 2.320 2.277 2.316 881,084 +0.01(+0.61%)
Sep 08, 2009 2.323 2.323 2.298 2.302 902,849 +0.00(+0.00%)
Sep 04, 2009 2.305 2.323 2.298 2.302 763,525 +0.00(+0.00%)
Sep 03, 2009 2.316 2.323 2.295 2.302 1,075,374 -0.00(-0.15%)
Sep 02, 2009 2.305 2.323 2.291 2.305 1,330,168 -0.02(-0.74%)
Sep 01, 2009 2.464 2.464 2.316 2.323 1,778,082 -0.10(-4.08%)
Aug 31, 2009 2.453 2.463 2.404 2.422 658,569 -0.05(-1.85%)
Aug 28, 2009 2.460 2.471 2.443 2.467 545,999 +0.02(+0.86%)
Aug 27, 2009 2.443 2.471 2.415 2.446 661,996 +0.01(+0.43%)
Aug 26, 2009 2.393 2.453 2.383 2.436 972,531 +0.05(+1.91%)
Aug 25, 2009 2.365 2.404 2.362 2.390 785,890 +0.05(+1.95%)
Aug 24, 2009 2.393 2.393 2.337 2.344 839,262 -0.02(-1.04%)
Aug 21, 2009 2.418 2.436 2.362 2.369 951,599 -0.02(-1.03%)
Aug 20, 2009 2.478 2.492 2.365 2.393 988,279 -0.07(-2.84%)
Aug 19, 2009 2.453 2.471 2.432 2.463 518,456 +0.01(+0.27%)
Aug 18, 2009 2.457 2.464 2.450 2.457 539,638 +0.02(+0.73%)
Aug 17, 2009 2.443 2.460 2.422 2.439 582,390 -0.06(-2.54%)
Aug 14, 2009 2.506 2.510 2.450 2.503 656,461 -0.00(-0.14%)
Aug 13, 2009 2.478 2.506 2.462 2.506 608,854 +0.02(+0.85%)
Aug 12, 2009 2.482 2.506 2.453 2.485 645,521 -0.01(-0.29%)
Aug 11, 2009 2.513 2.517 2.482 2.492 891,156 -0.03(-1.12%)
Aug 10, 2009 2.492 2.531 2.481 2.520 567,202 +0.02(+0.99%)
Aug 07, 2009 2.439 2.499 2.439 2.496 600,078 +0.07(+2.90%)
Aug 06, 2009 2.429 2.457 2.397 2.425 702,466 +0.01(+0.44%)
Aug 05, 2009 2.453 2.453 2.365 2.415 1,039,545 -0.04(-1.44%)
Aug 04, 2009 2.464 2.513 2.418 2.450 1,009,340 -0.02(-0.71%)
Aug 03, 2009 2.460 2.517 2.422 2.467 838,722 +0.07(+2.94%)
Jul 31, 2009 2.369 2.411 2.358 2.397 779,734 +0.04(+1.79%)
Jul 30, 2009 2.390 2.404 2.351 2.355 767,031 -0.01(-0.45%)
Jul 29, 2009 2.372 2.386 2.355 2.365 569,006 +0.01(+0.60%)
Jul 28, 2009 2.351 2.376 2.341 2.351 598,533 -0.02(-1.04%)
Jul 27, 2009 2.323 2.379 2.298 2.376 610,246 +0.04(+1.81%)
Jul 24, 2009 2.334 2.344 2.260 2.334 437 +0.00(+0.00%)
Jul 23, 2009 2.295 2.362 2.288 2.334 1,259,986 +0.04(+1.53%)
Jul 22, 2009 2.253 2.305 2.246 2.298 621,284 +0.04(+1.71%)
Jul 21, 2009 2.270 2.276 2.235 2.260 549,332 +0.00(+0.16%)
Jul 20, 2009 2.320 2.320 2.232 2.256 721,225 +0.05(+2.23%)
Jul 17, 2009 2.168 2.218 2.154 2.207 498,213 +0.02(+1.13%)
Jul 16, 2009 2.172 2.189 2.140 2.182 460,328 +0.00(+0.16%)
Jul 15, 2009 2.168 2.182 2.154 2.179 485,997 +0.04(+1.98%)
Jul 14, 2009 2.133 2.144 2.098 2.137 376,717 +0.00(+0.17%)
Jul 13, 2009 2.113 2.140 2.108 2.133 408,707 +0.01(+0.50%)
Jul 10, 2009 2.063 2.133 2.063 2.122 695,375 +0.01(+0.50%)
Jul 09, 2009 2.056 2.130 2.056 2.112 613,443 +0.06(+3.09%)
Jul 08, 2009 2.147 2.161 1.954 2.049 2,724,951 -0.11(-4.90%)
Jul 07, 2009 2.161 2.179 2.133 2.154 473,834 -0.01(-0.65%)
Jul 06, 2009 2.168 2.200 2.144 2.168 583,359 -0.05(-2.07%)
Jul 02, 2009 2.165 2.225 2.140 2.214 417,426 +0.01(+0.48%)
Jul 01, 2009 2.210 2.267 2.186 2.203 808,346 +0.01(+0.32%)
Jun 30, 2009 2.154 2.217 2.130 2.196 959,821 +0.04(+1.63%)
Jun 29, 2009 2.175 2.175 2.147 2.161 412,741 -0.01(-0.49%)
Jun 26, 2009 2.154 2.189 2.136 2.172 440,026 +0.03(+1.55%)
Jun 25, 2009 2.087 2.140 2.077 2.139 552,826 +0.06(+2.98%)
Jun 24, 2009 2.059 2.094 2.056 2.077 529,311 +0.04(+1.72%)
Jun 23, 2009 2.042 2.059 2.017 2.042 485,608 +0.02(+0.87%)
Jun 22, 2009 2.020 2.042 2.006 2.024 535,329 -0.03(-1.54%)
Jun 19, 2009 2.066 2.087 2.038 2.056 283,051 +0.03(+1.56%)
Jun 18, 2009 2.066 2.091 2.006 2.024 809,218 -0.04(-1.88%)
Jun 17, 2009 2.059 2.091 2.041 2.063 467,641 +0.01(+0.34%)
Jun 16, 2009 2.042 2.112 2.036 2.056 702,060 +0.01(+0.34%)
Jun 15, 2009 2.137 2.137 2.031 2.049 829,997 -0.09(-4.12%)
Jun 12, 2009 2.119 2.151 2.112 2.137 494,634 -0.01(-0.33%)
Jun 11, 2009 2.140 2.182 2.140 2.144 580,646 -0.03(-1.30%)
Jun 10, 2009 2.239 2.239 2.147 2.172 679,366 -0.02(-0.80%)
Jun 09, 2009 2.144 2.210 2.130 2.189 1,078,226 +0.06(+2.81%)
Jun 08, 2009 2.112 2.144 2.112 2.130 533,053 -0.01(-0.49%)
Jun 05, 2009 2.133 2.140 2.094 2.140 511,580 +0.04(+1.67%)
Jun 04, 2009 2.056 2.105 2.045 2.105 618,906 +0.06(+2.75%)
Jun 03, 2009 2.034 2.084 2.031 2.049 540,218 -0.01(-0.34%)
Jun 02, 2009 2.080 2.108 2.038 2.056 985,461 -0.03(-1.35%)
Jun 01, 2009 2.084 2.108 2.052 2.084 788,021 +0.06(+3.14%)
May 29, 2009 2.020 2.038 1.985 2.020 672,419 -0.00(-0.17%)
May 28, 2009 1.785 2.024 1.785 2.024 658,436 +0.08(+4.36%)
May 27, 2009 1.925 1.969 1.915 1.939 942,343 +0.03(+1.66%)
May 26, 2009 1.904 1.946 1.883 1.908 722,745 +0.01(+0.56%)
May 22, 2009 1.823 1.904 1.802 1.897 760,503 +0.09(+4.86%)
May 21, 2009 1.862 1.890 1.785 1.809 784,157 -0.06(-3.20%)
May 20, 2009 1.841 1.904 1.841 1.869 894,247 +0.05(+2.91%)
May 19, 2009 1.763 1.844 1.763 1.816 821,553 +0.07(+4.24%)
May 18, 2009 1.725 1.788 1.718 1.742 1,053,077 +0.04(+2.27%)
May 15, 2009 1.718 1.732 1.673 1.704 809,689 +0.01(+0.41%)
May 14, 2009 1.739 1.781 1.640 1.697 2,913,075 -0.05(-2.63%)
May 13, 2009 1.873 1.873 1.742 1.742 912,040 -0.15(-7.82%)
May 12, 2009 1.901 1.922 1.869 1.890 881,985 -0.01(-0.74%)
May 11, 2009 1.869 1.917 1.851 1.904 777,654 -0.02(-1.10%)
May 08, 2009 1.806 1.964 1.806 1.925 1,795,724 +0.12(+6.63%)
May 07, 2009 1.806 1.823 1.785 1.806 801,669 +0.05(+2.81%)
May 06, 2009 1.778 1.795 1.707 1.756 1,380,900 +0.01(+0.60%)
May 05, 2009 1.746 1.770 1.742 1.746 557,841 +0.00(+0.00%)
May 04, 2009 1.725 1.770 1.693 1.746 1,320,554 +0.06(+3.33%)
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.