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, 2014 4.357 4.377 4.357 4.372 460,496 +0.01(+0.23%)
Apr 29, 2014 4.372 4.372 4.362 4.362 492,385 -0.01(-0.23%)
Apr 28, 2014 4.387 4.392 4.372 4.372 468,560 -0.01(-0.23%)
Apr 25, 2014 4.387 4.402 4.372 4.382 485,229 -0.02(-0.56%)
Apr 24, 2014 4.392 4.416 4.382 4.407 522,470 +0.01(+0.22%)
Apr 23, 2014 4.372 4.397 4.372 4.397 445,323 +0.02(+0.45%)
Apr 22, 2014 4.352 4.377 4.352 4.377 415,362 +0.02(+0.45%)
Apr 21, 2014 4.357 4.366 4.347 4.357 841,115 -0.00(-0.11%)
Apr 17, 2014 4.332 4.362 4.362 4.362 509,748 +0.01(+0.34%)
Apr 16, 2014 4.303 4.357 4.303 4.347 558,025 +0.04(+1.03%)
Apr 15, 2014 4.278 4.303 4.273 4.303 703,005 +0.02(+0.58%)
Apr 14, 2014 4.308 4.317 4.278 4.278 887,038 -0.02(-0.46%)
Apr 11, 2014 4.322 4.322 4.298 4.298 581,693 -0.02(-0.40%)
Apr 10, 2014 4.330 4.335 4.305 4.315 522,382 -0.01(-0.34%)
Apr 09, 2014 4.320 4.335 4.318 4.330 491,100 +0.01(+0.23%)
Apr 08, 2014 4.310 4.330 4.310 4.320 502,099 -0.00(-0.11%)
Apr 07, 2014 4.300 4.325 4.300 4.325 366,369 +0.01(+0.34%)
Apr 04, 2014 4.290 4.320 4.290 4.310 620,416 +0.02(+0.46%)
Apr 03, 2014 4.290 4.300 4.286 4.290 553,088 -0.00(-0.11%)
Apr 02, 2014 4.300 4.300 4.286 4.295 460,910 -0.01(-0.23%)
Apr 01, 2014 4.286 4.305 4.281 4.305 525,867 +0.04(+0.92%)
Mar 31, 2014 4.276 4.286 4.266 4.266 583,101 -0.01(-0.23%)
Mar 28, 2014 4.271 4.276 4.266 4.276 545,090 +0.00(+0.11%)
Mar 27, 2014 4.266 4.281 4.266 4.271 449,261 -0.00(-0.11%)
Mar 26, 2014 4.266 4.276 4.261 4.276 376,488 +0.01(+0.35%)
Mar 25, 2014 4.246 4.271 4.241 4.261 557,347 +0.01(+0.35%)
Mar 24, 2014 4.241 4.251 4.241 4.246 633,789 +0.01(+0.23%)
Mar 21, 2014 4.187 4.246 4.183 4.236 840,801 +0.05(+1.17%)
Mar 20, 2014 4.207 4.207 4.187 4.187 389,571 -0.03(-0.70%)
Mar 19, 2014 4.241 4.241 4.207 4.217 497,938 -0.02(-0.46%)
Mar 18, 2014 4.231 4.236 4.222 4.236 871,922 +0.00(+0.00%)
Mar 17, 2014 4.222 4.246 4.212 4.236 723,344 +0.01(+0.35%)
Mar 14, 2014 4.197 4.222 4.197 4.222 428,775 +0.01(+0.35%)
Mar 13, 2014 4.202 4.222 4.192 4.207 1,008,914 +0.01(+0.35%)
Mar 12, 2014 4.192 4.197 4.184 4.192 772,364 +0.01(+0.18%)
Mar 11, 2014 4.175 4.199 4.168 4.185 444,657 +0.02(+0.47%)
Mar 10, 2014 4.170 4.175 4.146 4.165 751,349 -0.01(-0.23%)
Mar 07, 2014 4.214 4.224 4.170 4.175 462,898 -0.03(-0.81%)
Mar 06, 2014 4.209 4.238 4.209 4.209 578,772 +0.00(+0.00%)
Mar 05, 2014 4.214 4.222 4.204 4.209 381,310 -0.01(-0.35%)
Mar 04, 2014 4.214 4.229 4.199 4.224 945,690 +0.03(+0.70%)
Mar 03, 2014 4.204 4.214 4.195 4.195 430,326 -0.01(-0.35%)
Feb 28, 2014 4.190 4.214 4.190 4.209 725,090 +0.00(+0.12%)
Feb 27, 2014 4.175 4.204 4.175 4.204 340,395 +0.03(+0.70%)
Feb 26, 2014 4.175 4.195 4.175 4.175 521,746 -0.01(-0.23%)
Feb 25, 2014 4.175 4.185 4.165 4.185 481,726 +0.00(+0.12%)
Feb 24, 2014 4.165 4.185 4.165 4.180 503,418 +0.01(+0.35%)
Feb 21, 2014 4.165 4.180 4.165 4.165 650,035 -0.00(-0.12%)
Feb 20, 2014 4.170 4.170 4.151 4.170 534,917 +0.02(+0.47%)
Feb 19, 2014 4.141 4.165 4.141 4.151 765,096 +0.00(+0.12%)
Feb 18, 2014 4.141 4.155 4.136 4.146 561,267 +0.00(+0.00%)
Feb 14, 2014 4.121 4.146 4.146 4.146 474,907 +0.01(+0.35%)
Feb 13, 2014 4.107 4.136 4.107 4.131 296,721 +0.01(+0.36%)
Feb 12, 2014 4.112 4.136 4.107 4.116 407,234 -0.00(-0.06%)
Feb 11, 2014 4.129 4.129 4.109 4.119 562,041 +0.00(+0.12%)
Feb 10, 2014 4.114 4.119 4.104 4.114 642,988 +0.01(+0.24%)
Feb 07, 2014 4.090 4.119 4.090 4.104 704,813 +0.01(+0.36%)
Feb 06, 2014 4.080 4.104 4.080 4.090 611,898 +0.00(+0.12%)
Feb 05, 2014 4.090 4.095 4.075 4.085 574,276 -0.00(-0.12%)
Feb 04, 2014 4.041 4.104 4.041 4.090 940,243 +0.04(+0.96%)
Feb 03, 2014 4.075 4.090 4.046 4.051 682,034 -0.02(-0.48%)
Jan 31, 2014 4.046 4.070 4.046 4.070 573,588 +0.01(+0.24%)
Jan 30, 2014 4.046 4.085 4.046 4.061 725,343 +0.02(+0.60%)
Jan 29, 2014 4.041 4.080 4.036 4.036 1,044,378 -0.01(-0.36%)
Jan 28, 2014 4.036 4.051 4.032 4.051 613,628 +0.01(+0.36%)
Jan 27, 2014 4.022 4.051 4.022 4.036 906,400 +0.01(+0.24%)
Jan 24, 2014 4.051 4.075 4.022 4.027 648,209 -0.03(-0.72%)
Jan 23, 2014 4.065 4.085 4.046 4.056 1,105,440 +0.00(+0.12%)
Jan 22, 2014 4.085 4.095 4.051 4.051 996,470 -0.03(-0.83%)
Jan 21, 2014 4.099 4.114 4.080 4.085 2,099,417 +0.01(+0.36%)
Jan 17, 2014 4.065 4.070 4.070 4.070 2,681,275 +0.05(+1.21%)
Jan 16, 2014 4.036 4.051 4.022 4.022 659,660 -0.00(-0.12%)
Jan 15, 2014 4.027 4.046 4.017 4.027 670,007 +0.00(+0.00%)
Jan 14, 2014 4.027 4.036 4.012 4.027 588,573 -0.01(-0.24%)
Jan 13, 2014 4.027 4.041 4.012 4.036 810,426 +0.02(+0.42%)
Jan 10, 2014 3.976 4.019 3.976 4.019 870,036 +0.05(+1.21%)
Jan 09, 2014 3.952 3.976 3.952 3.971 634,745 +0.01(+0.37%)
Jan 08, 2014 3.937 3.966 3.933 3.957 643,953 +0.01(+0.24%)
Jan 07, 2014 3.966 3.981 3.933 3.947 1,270,598 -0.02(-0.61%)
Jan 06, 2014 3.971 3.981 3.957 3.971 515,544 -0.00(-0.12%)
Jan 03, 2014 3.937 3.981 3.918 3.976 940,663 +0.04(+0.98%)
Jan 02, 2014 3.904 3.947 3.889 3.937 834,385 +0.01(+0.37%)
Dec 31, 2013 3.899 3.923 3.923 3.923 1,102,827 +0.00(+0.12%)
Dec 30, 2013 3.918 3.923 3.894 3.918 1,132,715 -0.00(-0.12%)
Dec 27, 2013 3.923 3.942 3.918 3.923 691,069 -0.02(-0.49%)
Dec 26, 2013 3.962 3.976 3.937 3.942 1,122,767 -0.03(-0.73%)
Dec 24, 2013 3.933 3.971 3.933 3.971 540,136 +0.03(+0.73%)
Dec 23, 2013 3.884 3.962 3.884 3.942 1,286,617 +0.05(+1.36%)
Dec 20, 2013 3.865 3.894 3.856 3.889 1,123,247 +0.01(+0.37%)
Dec 19, 2013 3.851 3.880 3.831 3.875 1,193,176 +0.00(+0.06%)
Dec 18, 2013 3.831 3.875 3.831 3.872 1,572,358 +0.03(+0.82%)
Dec 17, 2013 3.807 3.841 3.798 3.841 1,716,676 +0.03(+0.76%)
Dec 16, 2013 3.793 3.831 3.793 3.812 1,497,171 +0.01(+0.38%)
Dec 13, 2013 3.788 3.807 3.783 3.798 1,011,729 +0.00(+0.13%)
Dec 12, 2013 3.817 3.817 3.783 3.793 920,289 -0.02(-0.51%)
Dec 11, 2013 3.812 3.822 3.812 3.812 1,147,098 +0.00(+0.06%)
Dec 10, 2013 3.791 3.824 3.781 3.810 1,146,922 +0.02(+0.51%)
Dec 09, 2013 3.781 3.810 3.762 3.791 1,381,183 +0.03(+0.76%)
Dec 06, 2013 3.805 3.819 3.762 3.762 1,433,628 -0.04(-1.13%)
Dec 05, 2013 3.815 3.819 3.805 3.805 1,147,885 -0.01(-0.25%)
Dec 04, 2013 3.838 3.843 3.815 3.815 1,079,576 -0.04(-0.99%)
Dec 03, 2013 3.853 3.867 3.838 3.853 759,611 +0.00(+0.00%)
Dec 02, 2013 3.867 3.877 3.853 3.853 868,672 -0.01(-0.37%)
Nov 29, 2013 3.853 3.870 3.853 3.867 214,154 +0.01(+0.25%)
Nov 27, 2013 3.848 3.872 3.843 3.858 532,977 +0.00(+0.00%)
Nov 26, 2013 3.829 3.867 3.829 3.858 790,340 +0.03(+0.75%)
Nov 25, 2013 3.858 3.862 3.829 3.829 917,298 -0.01(-0.37%)
Nov 22, 2013 3.838 3.862 3.838 3.843 791,079 +0.01(+0.25%)
Nov 21, 2013 3.829 3.848 3.829 3.834 560,923 +0.00(+0.13%)
Nov 20, 2013 3.858 3.867 3.829 3.829 556,802 -0.02(-0.50%)
Nov 19, 2013 3.858 3.862 3.843 3.848 1,167,837 -0.00(-0.12%)
Nov 18, 2013 3.872 3.886 3.853 3.853 974,856 -0.00(-0.12%)
Nov 15, 2013 3.858 3.877 3.853 3.858 754,110 +0.00(+0.12%)
Nov 14, 2013 3.848 3.867 3.848 3.853 1,117,638 +0.01(+0.31%)
Nov 12, 2013 3.836 3.846 3.831 3.841 655,973 +0.00(+0.00%)
Nov 11, 2013 3.827 3.865 3.827 3.841 1,029,674 +0.00(+0.12%)
Nov 08, 2013 3.879 3.884 3.827 3.836 1,067,915 -0.04(-1.10%)
Nov 07, 2013 3.907 3.907 3.879 3.879 767,679 -0.02(-0.49%)
Nov 06, 2013 3.931 3.936 3.879 3.898 1,239,739 +0.00(+0.00%)
Nov 05, 2013 3.912 3.941 3.898 3.898 871,388 -0.01(-0.24%)
Nov 04, 2013 3.922 3.926 3.903 3.907 599,943 +0.00(+0.00%)
Nov 01, 2013 3.941 3.941 3.898 3.907 592,773 -0.01(-0.36%)
Oct 31, 2013 3.898 3.926 3.898 3.922 649,798 +0.01(+0.36%)
Oct 30, 2013 3.931 3.941 3.903 3.907 567,561 -0.03(-0.72%)
Oct 29, 2013 3.922 3.941 3.922 3.936 495,640 +0.01(+0.36%)
Oct 28, 2013 3.893 3.931 3.888 3.922 729,625 +0.03(+0.73%)
Oct 25, 2013 3.898 3.906 3.888 3.893 468,153 +0.01(+0.24%)
Oct 24, 2013 3.926 3.950 3.884 3.884 958,403 -0.05(-1.21%)
Oct 23, 2013 3.917 3.950 3.913 3.931 1,006,839 +0.02(+0.49%)
Oct 22, 2013 3.874 3.917 3.874 3.912 856,471 +0.03(+0.86%)
Oct 21, 2013 3.869 3.888 3.869 3.879 673,259 +0.00(+0.12%)
Oct 18, 2013 3.841 3.879 3.841 3.874 1,124,393 +0.03(+0.87%)
Oct 17, 2013 3.798 3.846 3.798 3.841 667,295 +0.04(+1.13%)
Oct 16, 2013 3.803 3.803 3.784 3.798 620,235 +0.01(+0.25%)
Oct 15, 2013 3.817 3.822 3.789 3.789 725,028 -0.03(-0.75%)
Oct 14, 2013 3.812 3.827 3.812 3.817 525,394 +0.00(+0.00%)
Oct 11, 2013 3.831 3.836 3.817 3.817 669,508 -0.01(-0.25%)
Oct 10, 2013 3.817 3.827 3.808 3.827 556,205 +0.03(+0.69%)
Oct 09, 2013 3.777 3.805 3.777 3.800 643,108 +0.01(+0.37%)
Oct 08, 2013 3.767 3.786 3.767 3.786 594,051 +0.02(+0.50%)
Oct 07, 2013 3.772 3.791 3.767 3.767 699,125 -0.00(-0.13%)
Oct 04, 2013 3.796 3.810 3.772 3.772 967,216 -0.02(-0.62%)
Oct 03, 2013 3.848 3.848 3.796 3.796 663,499 -0.05(-1.35%)
Oct 02, 2013 3.829 3.848 3.811 3.848 549,790 +0.00(+0.12%)
Oct 01, 2013 3.857 3.857 3.838 3.843 604,854 -0.01(-0.25%)
Sep 30, 2013 3.829 3.852 3.829 3.852 535,988 +0.00(+0.12%)
Sep 27, 2013 3.857 3.867 3.848 3.848 566,583 -0.01(-0.37%)
Sep 26, 2013 3.857 3.867 3.848 3.862 485,489 +0.00(+0.00%)
Sep 25, 2013 3.871 3.871 3.852 3.862 727,938 +0.00(+0.00%)
Sep 24, 2013 3.871 3.876 3.852 3.862 971,415 -0.01(-0.24%)
Sep 23, 2013 3.852 3.871 3.852 3.871 470,884 +0.01(+0.24%)
Sep 20, 2013 3.857 3.867 3.848 3.862 892,026 -0.01(-0.24%)
Sep 19, 2013 3.876 3.881 3.843 3.871 1,102,654 -0.02(-0.61%)
Sep 18, 2013 3.786 3.895 3.783 3.895 1,192,187 +0.11(+2.87%)
Sep 17, 2013 3.772 3.791 3.772 3.786 669,682 +0.00(+0.12%)
Sep 16, 2013 3.767 3.786 3.753 3.782 1,047,277 +0.03(+0.75%)
Sep 13, 2013 3.730 3.753 3.730 3.753 705,335 +0.01(+0.38%)
Sep 12, 2013 3.749 3.763 3.739 3.739 1,171,515 -0.02(-0.50%)
Sep 11, 2013 3.767 3.772 3.749 3.758 828,324 +0.01(+0.19%)
Sep 10, 2013 3.765 3.779 3.751 3.751 573,030 -0.01(-0.25%)
Sep 09, 2013 3.770 3.774 3.756 3.760 642,155 -0.01(-0.37%)
Sep 06, 2013 3.788 3.798 3.770 3.774 807,304 -0.01(-0.25%)
Sep 05, 2013 3.793 3.812 3.779 3.784 979,479 -0.04(-1.10%)
Sep 04, 2013 3.835 3.840 3.812 3.826 576,338 -0.00(-0.12%)
Sep 03, 2013 3.849 3.854 3.826 3.831 681,732 -0.00(-0.12%)
Aug 30, 2013 3.798 3.835 3.798 3.835 666,081 +0.03(+0.74%)
Aug 29, 2013 3.774 3.817 3.774 3.807 1,080,739 +0.01(+0.37%)
Aug 28, 2013 3.765 3.802 3.756 3.793 1,053,596 +0.04(+1.13%)
Aug 27, 2013 3.760 3.774 3.746 3.751 1,032,716 -0.01(-0.37%)
Aug 26, 2013 3.798 3.817 3.760 3.765 1,096,035 -0.04(-0.99%)
Aug 23, 2013 3.751 3.802 3.751 3.802 911,256 +0.06(+1.50%)
Aug 22, 2013 3.727 3.756 3.704 3.746 861,872 +0.02(+0.63%)
Aug 21, 2013 3.704 3.727 3.690 3.723 804,333 +0.02(+0.44%)
Aug 20, 2013 3.681 3.730 3.676 3.706 1,721,585 +0.03(+0.83%)
Aug 19, 2013 3.751 3.760 3.676 3.676 1,687,159 -0.10(-2.61%)
Aug 16, 2013 3.732 3.779 3.732 3.774 974,850 +0.02(+0.50%)
Aug 15, 2013 3.774 3.788 3.732 3.756 1,489,495 -0.05(-1.23%)
Aug 14, 2013 3.831 3.839 3.798 3.802 815,656 -0.04(-0.98%)
Aug 13, 2013 3.873 3.887 3.840 3.840 717,977 -0.05(-1.27%)
Aug 12, 2013 3.880 3.889 3.871 3.889 503,476 +0.01(+0.24%)
Aug 09, 2013 3.847 3.885 3.847 3.880 674,178 +0.02(+0.48%)
Aug 08, 2013 3.829 3.866 3.829 3.861 677,956 +0.04(+0.97%)
Aug 07, 2013 3.824 3.843 3.810 3.824 1,047,121 -0.02(-0.48%)
Aug 06, 2013 3.880 3.885 3.843 3.843 829,292 -0.04(-0.96%)
Aug 05, 2013 3.931 3.945 3.875 3.880 857,642 -0.06(-1.42%)
Aug 02, 2013 3.940 3.964 3.936 3.936 607,503 -0.00(-0.12%)
Aug 01, 2013 3.973 3.978 3.936 3.940 747,941 -0.00(-0.12%)
Jul 31, 2013 3.917 3.959 3.917 3.945 824,010 +0.01(+0.24%)
Jul 30, 2013 3.931 3.959 3.922 3.936 807,592 +0.00(+0.12%)
Jul 29, 2013 3.950 3.973 3.931 3.931 705,721 -0.02(-0.59%)
Jul 26, 2013 3.936 3.959 3.936 3.954 522,726 +0.01(+0.24%)
Jul 25, 2013 3.959 3.978 3.940 3.945 715,857 -0.04(-0.94%)
Jul 24, 2013 3.992 3.996 3.973 3.982 625,920 -0.01(-0.35%)
Jul 23, 2013 3.992 4.015 3.987 3.996 494,850 +0.01(+0.35%)
Jul 22, 2013 3.987 3.996 3.973 3.982 777,925 -0.01(-0.35%)
Jul 19, 2013 4.020 4.020 3.987 3.996 480,766 -0.01(-0.35%)
Jul 18, 2013 4.010 4.024 4.006 4.010 708,548 +0.00(+0.12%)
Jul 17, 2013 3.987 4.029 3.987 4.006 724,086 +0.01(+0.23%)
Jul 16, 2013 3.973 4.015 3.968 3.996 844,849 +0.00(+0.12%)
Jul 15, 2013 3.954 4.006 3.950 3.992 801,527 +0.03(+0.82%)
Jul 12, 2013 4.001 4.020 3.945 3.959 763,901 -0.05(-1.16%)
Jul 11, 2013 3.940 4.029 3.940 4.006 1,271,765 +0.06(+1.47%)
Jul 10, 2013 3.887 3.952 3.883 3.947 1,905,532 +0.05(+1.19%)
Jul 09, 2013 3.869 3.915 3.869 3.901 1,408,292 +0.03(+0.72%)
Jul 08, 2013 3.906 3.906 3.850 3.873 1,570,474 -0.01(-0.24%)
Jul 05, 2013 3.929 3.929 3.878 3.883 570,702 -0.07(-1.76%)
Jul 03, 2013 3.938 3.971 3.924 3.952 618,812 -0.05(-1.16%)
Jul 02, 2013 4.045 4.063 3.994 3.998 791,639 -0.06(-1.54%)
Jul 01, 2013 4.054 4.114 4.049 4.061 1,160,679 +0.03(+0.75%)
Jun 28, 2013 4.026 4.049 3.984 4.031 996,993 +0.01(+0.35%)
Jun 27, 2013 3.980 4.021 3.975 4.017 803,588 +0.06(+1.52%)
Jun 26, 2013 3.897 3.966 3.897 3.957 990,677 +0.07(+1.91%)
Jun 25, 2013 3.822 3.906 3.781 3.883 1,518,148 +0.08(+2.19%)
Jun 24, 2013 3.855 3.873 3.702 3.799 3,015,887 -0.12(-2.96%)
Jun 21, 2013 3.906 3.934 3.899 3.915 758,544 +0.02(+0.48%)
Jun 20, 2013 3.971 3.980 3.883 3.897 1,331,425 -0.12(-3.00%)
Jun 19, 2013 4.063 4.072 4.003 4.017 1,095,346 -0.06(-1.36%)
Jun 18, 2013 4.045 4.072 4.021 4.072 1,504,428 +0.03(+0.69%)
Jun 17, 2013 4.031 4.072 4.026 4.045 1,063,073 +0.04(+1.04%)
Jun 14, 2013 4.012 4.021 3.989 4.003 817,347 +0.00(+0.12%)
Jun 13, 2013 3.864 4.008 3.832 3.998 1,841,323 +0.08(+2.13%)
Jun 12, 2013 4.049 4.049 3.901 3.915 1,787,852 -0.11(-2.81%)
Jun 11, 2013 4.038 4.051 3.973 4.028 1,540,453 -0.05(-1.13%)
Jun 10, 2013 4.093 4.116 4.061 4.074 1,102,909 -0.07(-1.66%)
Jun 07, 2013 4.185 4.185 4.143 4.143 812,280 -0.04(-0.99%)
Jun 06, 2013 4.079 4.194 4.070 4.185 1,091,884 +0.10(+2.48%)
Jun 05, 2013 4.061 4.093 4.038 4.084 1,771,369 +0.01(+0.34%)
Jun 04, 2013 4.116 4.120 4.051 4.070 2,252,752 -0.03(-0.78%)
Jun 03, 2013 4.157 4.194 4.074 4.102 1,914,669 -0.08(-1.87%)
May 31, 2013 4.281 4.286 4.153 4.180 1,441,489 -0.10(-2.36%)
May 30, 2013 4.268 4.289 4.256 4.281 841,780 +0.02(+0.43%)
May 29, 2013 4.341 4.341 4.235 4.263 1,481,944 -0.09(-2.01%)
May 28, 2013 4.373 4.383 4.323 4.350 1,202,536 -0.04(-0.94%)
May 24, 2013 4.387 4.401 4.360 4.392 1,091,953 -0.02(-0.42%)
May 23, 2013 4.405 4.442 4.373 4.410 771,811 -0.03(-0.72%)
May 22, 2013 4.465 4.479 4.438 4.442 507,266 -0.03(-0.62%)
May 21, 2013 4.465 4.474 4.456 4.470 411,792 +0.01(+0.21%)
May 20, 2013 4.461 4.484 4.451 4.461 565,440 -0.03(-0.61%)
May 17, 2013 4.470 4.488 4.452 4.488 371,822 +0.01(+0.31%)
May 16, 2013 4.438 4.474 4.438 4.474 412,543 +0.02(+0.52%)
May 15, 2013 4.428 4.465 4.419 4.451 641,275 +0.02(+0.41%)
May 13, 2013 4.474 4.488 4.424 4.433 629,193 -0.05(-1.08%)
May 10, 2013 4.504 4.504 4.472 4.481 395,515 -0.01(-0.20%)
May 09, 2013 4.509 4.518 4.463 4.491 500,000 -0.02(-0.51%)
May 08, 2013 4.500 4.541 4.495 4.513 1,166,713 +0.02(+0.41%)
May 07, 2013 4.440 4.509 4.436 4.495 617,282 +0.05(+1.24%)
May 06, 2013 4.427 4.449 4.427 4.440 511,713 -0.00(-0.10%)
May 03, 2013 4.459 4.459 4.436 4.445 531,503 -0.01(-0.31%)
May 02, 2013 4.445 4.459 4.427 4.459 466,176 +0.03(+0.62%)
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.