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 )

N/A 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 28, 2017 9.830 9.880 9.800 9.870 417,716 +0.05(+0.51%)
Apr 27, 2017 9.780 9.840 9.770 9.820 482,022 +0.04(+0.41%)
Apr 26, 2017 9.760 9.790 9.760 9.780 414,539 +0.03(+0.31%)
Apr 25, 2017 9.740 9.790 9.730 9.750 461,010 +0.01(+0.10%)
Apr 24, 2017 9.720 9.750 9.713 9.740 443,467 +0.05(+0.52%)
Apr 21, 2017 9.680 9.700 9.670 9.690 361,800 +0.00(+0.00%)
Apr 20, 2017 9.700 9.710 9.670 9.690 387,603 -0.01(-0.10%)
Apr 19, 2017 9.720 9.720 9.690 9.700 373,530 +0.02(+0.21%)
Apr 18, 2017 9.660 9.710 9.660 9.680 232,527 +0.02(+0.21%)
Apr 17, 2017 9.700 9.710 9.650 9.660 331,905 -0.05(-0.51%)
Apr 13, 2017 9.690 9.710 9.670 9.710 281,189 +0.04(+0.41%)
Apr 12, 2017 9.670 9.700 9.650 9.670 363,992 +0.00(+0.00%)
Apr 11, 2017 9.680 9.680 9.640 9.670 293,392 -0.04(-0.41%)
Apr 10, 2017 9.700 9.750 9.690 9.710 404,343 +0.03(+0.31%)
Apr 07, 2017 9.640 9.700 9.640 9.680 400,133 +0.03(+0.31%)
Apr 06, 2017 9.590 9.650 9.580 9.650 288,143 +0.06(+0.63%)
Apr 05, 2017 9.580 9.620 9.580 9.590 383,927 -0.03(-0.31%)
Apr 04, 2017 9.610 9.630 9.580 9.620 401,011 +0.01(+0.10%)
Apr 03, 2017 9.570 9.610 9.550 9.610 326,549 +0.07(+0.73%)
Mar 31, 2017 9.510 9.590 9.510 9.540 391,468 +0.04(+0.42%)
Mar 30, 2017 9.540 9.550 9.500 9.500 277,612 -0.03(-0.31%)
Mar 29, 2017 9.490 9.550 9.490 9.530 333,764 +0.04(+0.42%)
Mar 28, 2017 9.440 9.500 9.440 9.490 304,127 +0.05(+0.53%)
Mar 27, 2017 9.450 9.470 9.425 9.440 285,640 -0.04(-0.42%)
Mar 24, 2017 9.460 9.490 9.440 9.480 238,020 +0.04(+0.42%)
Mar 23, 2017 9.450 9.470 9.420 9.440 246,858 +0.00(+0.00%)
Mar 22, 2017 9.420 9.460 9.380 9.440 342,409 +0.01(+0.11%)
Mar 21, 2017 9.470 9.500 9.430 9.430 327,559 -0.04(-0.42%)
Mar 20, 2017 9.530 9.530 9.470 9.470 344,419 -0.06(-0.63%)
Mar 17, 2017 9.500 9.530 9.490 9.530 288,622 +0.04(+0.42%)
Mar 16, 2017 9.400 9.490 9.390 9.490 531,342 +0.10(+1.06%)
Mar 15, 2017 9.250 9.400 9.250 9.390 522,128 +0.15(+1.62%)
Mar 14, 2017 9.340 9.340 9.230 9.240 409,008 -0.09(-0.96%)
Mar 13, 2017 9.330 9.340 9.280 9.330 404,151 -0.04(-0.43%)
Mar 10, 2017 9.300 9.370 9.280 9.370 568,140 +0.10(+1.08%)
Mar 09, 2017 9.470 9.475 9.230 9.270 988,329 -0.17(-1.80%)
Mar 08, 2017 9.580 9.600 9.440 9.440 641,676 -0.18(-1.87%)
Mar 07, 2017 9.640 9.650 9.600 9.620 351,517 +0.00(+0.00%)
Mar 06, 2017 9.650 9.670 9.590 9.620 491,598 -0.03(-0.31%)
Mar 03, 2017 9.620 9.680 9.600 9.650 594,678 +0.04(+0.42%)
Mar 02, 2017 9.670 9.700 9.610 9.610 514,224 -0.06(-0.62%)
Mar 01, 2017 9.660 9.680 9.630 9.670 451,420 -0.02(-0.21%)
Feb 28, 2017 9.660 9.690 9.630 9.690 485,039 +0.04(+0.41%)
Feb 27, 2017 9.660 9.679 9.630 9.650 442,231 +0.03(+0.31%)
Feb 24, 2017 9.600 9.660 9.583 9.620 386,004 +0.03(+0.31%)
Feb 23, 2017 9.580 9.650 9.560 9.590 324,678 +0.03(+0.31%)
Feb 22, 2017 9.550 9.590 9.540 9.560 268,859 -0.02(-0.21%)
Feb 21, 2017 9.560 9.600 9.530 9.580 323,129 +0.05(+0.52%)
Feb 17, 2017 9.530 9.530 9.530 0 +0.03(+0.32%)
Feb 16, 2017 9.560 9.570 9.480 9.500 373,730 -0.02(-0.21%)
Feb 15, 2017 9.540 9.570 9.520 9.520 429,435 -0.03(-0.31%)
Feb 14, 2017 9.610 9.620 9.550 9.550 510,255 -0.05(-0.52%)
Feb 13, 2017 9.550 9.620 9.550 9.600 547,885 +0.00(+0.00%)
Feb 10, 2017 9.580 9.620 9.560 9.600 394,689 +0.02(+0.21%)
Feb 09, 2017 9.620 9.640 9.570 9.580 694,055 -0.04(-0.42%)
Feb 08, 2017 9.680 9.680 9.620 9.620 674,597 -0.05(-0.52%)
Feb 07, 2017 9.620 9.670 9.620 9.670 307,303 +0.06(+0.62%)
Feb 06, 2017 9.590 9.640 9.580 9.610 510,935 +0.04(+0.42%)
Feb 03, 2017 9.650 9.700 9.550 9.570 935,136 -0.11(-1.14%)
Feb 02, 2017 9.650 9.690 9.640 9.680 592,852 +0.06(+0.62%)
Feb 01, 2017 9.620 9.690 9.560 9.620 815,912 +0.00(+0.00%)
Jan 31, 2017 9.540 9.620 9.530 9.620 630,072 +0.05(+0.52%)
Jan 30, 2017 9.520 9.570 9.490 9.570 735,899 +0.04(+0.42%)
Jan 27, 2017 9.500 9.540 9.480 9.530 721,150 +0.04(+0.42%)
Jan 26, 2017 9.420 9.490 9.420 9.490 392,180 +0.06(+0.64%)
Jan 25, 2017 9.460 9.490 9.375 9.430 1,162,772 -0.05(-0.53%)
Jan 24, 2017 9.470 9.490 9.421 9.480 389,316 +0.03(+0.32%)
Jan 23, 2017 9.420 9.460 9.380 9.450 424,918 +0.08(+0.85%)
Jan 20, 2017 9.360 9.455 9.330 9.370 542,262 +0.01(+0.11%)
Jan 19, 2017 9.410 9.420 9.340 9.360 588,086 -0.05(-0.53%)
Jan 18, 2017 9.470 9.470 9.360 9.410 669,217 -0.05(-0.53%)
Jan 17, 2017 9.430 9.480 9.420 9.460 697,553 +0.05(+0.53%)
Jan 13, 2017 9.410 9.410 9.410 0 +0.04(+0.43%)
Jan 12, 2017 9.390 9.410 9.370 9.370 502,698 -0.05(-0.53%)
Jan 11, 2017 9.360 9.440 9.320 9.420 706,335 +0.00(+0.00%)
Jan 10, 2017 9.400 9.440 9.362 9.420 610,793 +0.04(+0.43%)
Jan 09, 2017 9.320 9.400 9.300 9.380 653,491 +0.10(+1.08%)
Jan 06, 2017 9.360 9.375 9.260 9.280 1,011,904 -0.11(-1.17%)
Jan 05, 2017 9.430 9.430 9.290 9.390 1,764,474 -0.04(-0.42%)
Jan 04, 2017 9.430 9.460 9.330 9.430 1,447,307 -0.02(-0.21%)
Jan 03, 2017 9.360 9.450 9.350 9.450 1,245,148 +0.14(+1.50%)
Dec 30, 2016 9.310 9.310 9.310 0 +0.01(+0.11%)
Dec 29, 2016 9.240 9.300 9.210 9.300 1,041,944 +0.12(+1.31%)
Dec 28, 2016 9.020 9.200 9.000 9.180 1,843,318 +0.22(+2.46%)
Dec 27, 2016 9.070 9.070 8.950 8.960 557,975 -0.03(-0.33%)
Dec 23, 2016 8.990 8.990 8.990 0 +0.03(+0.33%)
Dec 22, 2016 8.940 9.015 8.900 8.960 517,773 +0.04(+0.45%)
Dec 21, 2016 8.870 8.970 8.860 8.920 511,845 +0.03(+0.34%)
Dec 20, 2016 8.930 8.930 8.850 8.890 496,246 -0.02(-0.22%)
Dec 19, 2016 8.920 8.990 8.910 8.910 636,902 -0.04(-0.45%)
Dec 16, 2016 8.900 8.970 8.874 8.950 622,124 +0.05(+0.56%)
Dec 15, 2016 8.750 8.900 8.750 8.900 869,545 +0.09(+1.02%)
Dec 14, 2016 8.810 8.820 8.730 8.810 1,042,968 +0.00(+0.00%)
Dec 13, 2016 8.840 8.860 8.787 8.810 942,827 -0.03(-0.34%)
Dec 12, 2016 8.770 8.850 8.750 8.840 673,223 +0.07(+0.80%)
Dec 09, 2016 8.720 8.780 8.710 8.770 589,462 +0.03(+0.34%)
Dec 08, 2016 8.760 8.815 8.690 8.740 683,367 -0.06(-0.68%)
Dec 07, 2016 8.770 8.850 8.760 8.800 761,526 +0.04(+0.46%)
Dec 06, 2016 8.710 8.760 8.700 8.760 799,683 +0.05(+0.57%)
Dec 05, 2016 8.710 8.750 8.670 8.710 880,796 +0.00(+0.00%)
Dec 02, 2016 8.510 8.740 8.510 8.710 1,352,432 +0.21(+2.47%)
Dec 01, 2016 8.630 8.640 8.440 8.500 1,787,804 -0.15(-1.73%)
Nov 30, 2016 8.680 8.680 8.630 8.650 779,418 -0.08(-0.97%)
Nov 29, 2016 8.760 8.790 8.729 8.735 683,345 -0.03(-0.29%)
Nov 28, 2016 8.800 8.840 8.740 8.760 597,351 +0.01(+0.11%)
Nov 25, 2016 8.690 8.790 8.690 8.750 181,524 +0.05(+0.57%)
Nov 23, 2016 8.700 8.700 8.700 0 -0.07(-0.80%)
Nov 22, 2016 8.750 8.860 8.730 8.770 685,328 +0.04(+0.46%)
Nov 21, 2016 8.580 8.770 8.580 8.730 778,976 +0.15(+1.75%)
Nov 18, 2016 8.680 8.687 8.540 8.580 1,139,185 -0.12(-1.38%)
Nov 17, 2016 8.750 8.789 8.700 8.700 788,429 -0.07(-0.80%)
Nov 16, 2016 8.690 8.810 8.680 8.770 969,772 +0.05(+0.57%)
Nov 15, 2016 8.410 8.740 8.400 8.720 1,425,056 +0.33(+3.93%)
Nov 14, 2016 8.640 8.650 8.210 8.390 3,960,060 -0.32(-3.67%)
Nov 11, 2016 8.800 8.867 8.700 8.710 1,314,365 -0.17(-1.91%)
Nov 10, 2016 9.050 9.100 8.830 8.880 1,203,802 -0.20(-2.20%)
Nov 09, 2016 9.130 9.210 8.730 9.080 1,337,027 -0.15(-1.63%)
Nov 08, 2016 9.260 9.270 9.170 9.230 449,771 -0.03(-0.32%)
Nov 07, 2016 9.300 9.340 9.240 9.260 451,838 +0.02(+0.22%)
Nov 04, 2016 9.180 9.290 9.160 9.240 427,128 +0.07(+0.76%)
Nov 03, 2016 9.200 9.240 9.140 9.170 438,481 -0.03(-0.33%)
Nov 02, 2016 9.280 9.290 9.180 9.200 665,309 -0.08(-0.86%)
Nov 01, 2016 9.340 9.360 9.270 9.280 458,348 -0.03(-0.32%)
Oct 31, 2016 9.340 9.360 9.310 9.310 332,757 -0.03(-0.32%)
Oct 28, 2016 9.370 9.370 9.320 9.340 269,729 -0.01(-0.11%)
Oct 27, 2016 9.400 9.440 9.330 9.350 379,902 -0.05(-0.53%)
Oct 26, 2016 9.360 9.420 9.360 9.400 182,317 -0.01(-0.11%)
Oct 25, 2016 9.430 9.450 9.380 9.410 281,154 +0.03(+0.32%)
Oct 24, 2016 9.380 9.450 9.370 9.380 303,030 +0.01(+0.11%)
Oct 21, 2016 9.290 9.370 9.280 9.370 252,358 +0.05(+0.54%)
Oct 20, 2016 9.370 9.400 9.320 9.320 296,285 -0.06(-0.64%)
Oct 19, 2016 9.300 9.380 9.300 9.380 389,161 +0.09(+0.97%)
Oct 18, 2016 9.270 9.340 9.240 9.290 465,471 +0.05(+0.54%)
Oct 17, 2016 9.280 9.310 9.240 9.240 543,799 -0.04(-0.43%)
Oct 14, 2016 9.380 9.420 9.280 9.280 390,559 -0.07(-0.75%)
Oct 13, 2016 9.350 9.370 9.290 9.350 620,058 -0.04(-0.43%)
Oct 12, 2016 9.410 9.430 9.360 9.390 415,043 -0.09(-0.95%)
Oct 11, 2016 9.640 9.653 9.480 9.480 572,568 -0.17(-1.76%)
Oct 10, 2016 9.630 9.660 9.610 9.650 333,803 +0.03(+0.31%)
Oct 07, 2016 9.600 9.620 9.560 9.620 268,305 +0.04(+0.42%)
Oct 06, 2016 9.550 9.590 9.520 9.580 312,208 +0.02(+0.21%)
Oct 05, 2016 9.540 9.590 9.530 9.560 333,066 +0.04(+0.42%)
Oct 04, 2016 9.620 9.630 9.520 9.520 437,372 -0.10(-1.04%)
Oct 03, 2016 9.560 9.640 9.550 9.620 391,640 +0.03(+0.31%)
Sep 30, 2016 9.580 9.620 9.560 9.590 349,447 +0.05(+0.52%)
Sep 29, 2016 9.610 9.645 9.530 9.540 424,553 -0.11(-1.14%)
Sep 28, 2016 9.640 9.690 9.580 9.650 648,738 +0.01(+0.10%)
Sep 27, 2016 9.540 9.640 9.520 9.640 439,179 +0.07(+0.73%)
Sep 26, 2016 9.610 9.640 9.550 9.570 381,092 -0.04(-0.42%)
Sep 23, 2016 9.580 9.640 9.580 9.610 251,580 -0.01(-0.10%)
Sep 22, 2016 9.580 9.659 9.570 9.620 469,177 +0.05(+0.52%)
Sep 21, 2016 9.460 9.570 9.460 9.570 652,230 +0.13(+1.38%)
Sep 20, 2016 9.420 9.440 9.410 9.440 284,147 +0.06(+0.64%)
Sep 19, 2016 9.360 9.400 9.350 9.380 324,704 +0.04(+0.43%)
Sep 16, 2016 9.330 9.383 9.320 9.340 375,332 -0.04(-0.43%)
Sep 15, 2016 9.280 9.390 9.270 9.380 464,531 +0.10(+1.08%)
Sep 14, 2016 9.300 9.400 9.250 9.280 690,016 -0.01(-0.11%)
Sep 13, 2016 9.580 9.610 9.250 9.290 938,778 -0.37(-3.83%)
Sep 12, 2016 9.510 9.670 9.490 9.660 534,967 +0.09(+0.94%)
Sep 09, 2016 9.660 9.700 9.500 9.570 755,013 -0.11(-1.14%)
Sep 08, 2016 9.670 9.740 9.650 9.680 424,734 +0.01(+0.10%)
Sep 07, 2016 9.690 9.690 9.650 9.670 383,466 +0.00(+0.00%)
Sep 06, 2016 9.700 9.700 9.640 9.670 456,914 -0.03(-0.31%)
Sep 02, 2016 9.630 9.700 9.700 9.700 603,300 +0.09(+0.94%)
Sep 01, 2016 9.600 9.620 9.570 9.610 479,549 -0.01(-0.10%)
Aug 31, 2016 9.590 9.620 9.570 9.620 377,225 +0.04(+0.42%)
Aug 30, 2016 9.590 9.600 9.560 9.580 260,476 -0.01(-0.10%)
Aug 29, 2016 9.580 9.610 9.530 9.590 528,773 +0.02(+0.21%)
Aug 26, 2016 9.580 9.600 9.560 9.570 485,341 -0.02(-0.21%)
Aug 25, 2016 9.600 9.620 9.550 9.590 458,984 +0.01(+0.10%)
Aug 24, 2016 9.590 9.600 9.560 9.580 290,403 -0.01(-0.10%)
Aug 23, 2016 9.640 9.649 9.560 9.590 424,401 -0.03(-0.31%)
Aug 22, 2016 9.590 9.630 9.580 9.620 387,662 +0.04(+0.42%)
Aug 19, 2016 9.580 9.590 9.550 9.580 336,445 +0.01(+0.10%)
Aug 18, 2016 9.490 9.570 9.469 9.570 463,827 +0.08(+0.84%)
Aug 17, 2016 9.450 9.530 9.440 9.490 644,953 +0.04(+0.42%)
Aug 16, 2016 9.500 9.530 9.430 9.450 841,034 -0.06(-0.63%)
Aug 15, 2016 9.610 9.650 9.500 9.510 841,940 -0.10(-1.04%)
Aug 12, 2016 9.600 9.630 9.600 9.610 241,294 -0.02(-0.21%)
Aug 11, 2016 9.620 9.650 9.600 9.630 429,267 +0.01(+0.10%)
Aug 10, 2016 9.630 9.680 9.570 9.620 804,452 -0.03(-0.31%)
Aug 09, 2016 9.650 9.670 9.630 9.650 391,716 +0.00(+0.00%)
Aug 08, 2016 9.670 9.690 9.630 9.650 313,563 +0.00(+0.00%)
Aug 05, 2016 9.630 9.650 9.590 9.650 482,715 +0.03(+0.31%)
Aug 04, 2016 9.590 9.640 9.560 9.620 451,086 +0.07(+0.73%)
Aug 03, 2016 9.550 9.590 9.540 9.550 327,773 +0.00(+0.00%)
Aug 02, 2016 9.640 9.640 9.540 9.550 513,623 -0.05(-0.52%)
Aug 01, 2016 9.680 9.690 9.600 9.600 436,814 -0.03(-0.31%)
Jul 29, 2016 9.550 9.630 9.550 9.630 395,369 +0.08(+0.84%)
Jul 28, 2016 9.570 9.570 9.520 9.550 323,974 -0.04(-0.42%)
Jul 27, 2016 9.520 9.600 9.512 9.590 481,336 +0.09(+0.95%)
Jul 26, 2016 9.450 9.540 9.450 9.500 375,121 +0.05(+0.53%)
Jul 25, 2016 9.510 9.550 9.450 9.450 450,480 -0.05(-0.53%)
Jul 22, 2016 9.500 9.500 9.450 9.500 389,431 +0.04(+0.42%)
Jul 21, 2016 9.520 9.530 9.450 9.460 424,033 -0.02(-0.21%)
Jul 20, 2016 9.490 9.560 9.470 9.480 574,676 -0.02(-0.21%)
Jul 19, 2016 9.510 9.516 9.470 9.500 369,397 +0.01(+0.11%)
Jul 18, 2016 9.380 9.500 9.361 9.490 434,182 +0.10(+1.06%)
Jul 15, 2016 9.420 9.450 9.330 9.390 476,062 -0.01(-0.11%)
Jul 14, 2016 9.370 9.440 9.370 9.400 406,273 +0.04(+0.43%)
Jul 13, 2016 9.500 9.520 9.240 9.360 878,086 -0.16(-1.68%)
Jul 12, 2016 9.600 9.620 9.500 9.520 582,076 -0.09(-0.94%)
Jul 11, 2016 9.630 9.630 9.580 9.610 535,938 -0.02(-0.21%)
Jul 08, 2016 9.580 9.630 9.520 9.630 429,600 +0.10(+1.05%)
Jul 07, 2016 9.450 9.540 9.440 9.530 373,559 +0.06(+0.63%)
Jul 06, 2016 9.370 9.500 9.370 9.470 553,551 +0.10(+1.07%)
Jul 05, 2016 9.350 9.370 9.290 9.370 526,611 +0.05(+0.54%)
Jul 01, 2016 9.300 9.320 9.320 9.320 385,800 +0.07(+0.76%)
Jun 30, 2016 9.220 9.280 9.220 9.250 499,698 +0.03(+0.33%)
Jun 29, 2016 9.320 9.350 9.200 9.220 846,799 -0.10(-1.07%)
Jun 28, 2016 9.270 9.370 9.270 9.320 555,692 +0.10(+1.08%)
Jun 27, 2016 9.340 9.350 9.200 9.220 608,974 -0.16(-1.71%)
Jun 24, 2016 9.230 9.420 9.220 9.380 638,343 -0.01(-0.11%)
Jun 23, 2016 9.360 9.440 9.350 9.390 537,004 +0.04(+0.43%)
Jun 22, 2016 9.300 9.350 9.270 9.350 399,107 +0.07(+0.75%)
Jun 21, 2016 9.250 9.290 9.240 9.280 294,468 +0.03(+0.32%)
Jun 20, 2016 9.260 9.280 9.250 9.250 313,383 +0.00(+0.00%)
Jun 17, 2016 9.200 9.270 9.197 9.250 312,888 +0.04(+0.43%)
Jun 16, 2016 9.210 9.228 9.160 9.210 381,965 -0.06(-0.65%)
Jun 15, 2016 9.260 9.290 9.110 9.270 583,203 +0.05(+0.54%)
Jun 14, 2016 9.240 9.270 9.170 9.220 483,026 -0.03(-0.32%)
Jun 13, 2016 9.120 9.280 9.110 9.250 575,818 -0.04(-0.43%)
Jun 10, 2016 9.220 9.290 9.200 9.290 358,149 +0.06(+0.65%)
Jun 09, 2016 9.200 9.260 9.180 9.230 393,989 +0.03(+0.33%)
Jun 08, 2016 9.250 9.260 9.180 9.200 455,358 -0.02(-0.22%)
Jun 07, 2016 9.200 9.250 9.200 9.220 295,322 +0.02(+0.22%)
Jun 06, 2016 9.220 9.260 9.200 9.200 575,078 -0.05(-0.54%)
Jun 03, 2016 9.190 9.280 9.160 9.250 508,863 +0.06(+0.65%)
Jun 02, 2016 9.200 9.200 9.180 9.190 460,415 -0.01(-0.11%)
Jun 01, 2016 9.170 9.200 9.150 9.200 427,438 +0.04(+0.44%)
May 31, 2016 9.150 9.180 9.110 9.160 369,423 +0.02(+0.22%)
May 27, 2016 9.090 9.140 9.140 9.140 377,300 +0.05(+0.55%)
May 26, 2016 9.120 9.129 9.080 9.090 491,030 -0.04(-0.44%)
May 25, 2016 9.060 9.130 9.030 9.130 978,263 +0.09(+1.00%)
May 24, 2016 9.110 9.140 9.040 9.040 408,030 -0.05(-0.55%)
May 23, 2016 9.040 9.130 9.020 9.090 422,646 +0.06(+0.66%)
May 20, 2016 8.980 9.080 8.970 9.030 380,595 +0.07(+0.78%)
May 19, 2016 9.020 9.040 8.950 8.960 728,243 -0.08(-0.88%)
May 18, 2016 9.120 9.150 9.030 9.040 610,401 -0.08(-0.88%)
May 17, 2016 9.160 9.200 9.090 9.120 715,771 -0.06(-0.65%)
May 16, 2016 9.210 9.230 9.150 9.180 793,035 -0.02(-0.22%)
May 13, 2016 9.180 9.240 9.170 9.200 828,948 +0.03(+0.33%)
May 12, 2016 9.140 9.200 9.120 9.170 903,675 +0.06(+0.66%)
May 11, 2016 9.000 9.130 9.000 9.110 1,508,293 +0.11(+1.22%)
May 10, 2016 9.050 9.060 8.990 9.000 414,984 -0.04(-0.44%)
May 09, 2016 9.030 9.070 9.000 9.040 257,607 +0.00(+0.00%)
May 06, 2016 8.990 9.050 8.980 9.040 198,091 +0.06(+0.67%)
May 05, 2016 9.020 9.030 8.980 8.980 323,915 -0.05(-0.55%)
May 04, 2016 9.040 9.070 9.010 9.030 305,805 -0.06(-0.66%)
May 03, 2016 9.090 9.100 9.050 9.090 340,288 +0.01(+0.11%)
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.