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 29, 2022 6.951 7.005 6.907 6.907 593,380 -0.11(-1.52%)
Apr 28, 2022 6.978 7.040 6.951 7.014 491,109 +0.07(+1.03%)
Apr 27, 2022 6.933 7.005 6.924 6.942 536,432 +0.01(+0.13%)
Apr 26, 2022 7.022 7.046 6.933 6.933 1,019,075 -0.12(-1.64%)
Apr 25, 2022 7.040 7.058 6.951 7.049 988,572 +0.00(+0.00%)
Apr 22, 2022 7.022 7.085 7.014 7.049 725,419 +0.01(+0.13%)
Apr 21, 2022 7.112 7.112 6.987 7.040 939,503 -0.04(-0.63%)
Apr 20, 2022 7.049 7.103 7.040 7.085 788,965 +0.05(+0.76%)
Apr 19, 2022 6.996 7.058 6.996 7.031 622,149 +0.01(+0.13%)
Apr 18, 2022 6.960 7.049 6.960 7.022 972,450 +0.02(+0.25%)
Apr 14, 2022 7.085 7.129 6.987 7.005 883,319 -0.08(-1.13%)
Apr 13, 2022 7.103 7.174 7.085 7.085 823,566 -0.03(-0.41%)
Apr 12, 2022 7.211 7.247 7.114 7.114 1,003,208 -0.07(-0.99%)
Apr 11, 2022 7.229 7.233 7.167 7.185 449,433 -0.07(-0.98%)
Apr 08, 2022 7.273 7.340 7.238 7.256 468,273 -0.04(-0.49%)
Apr 07, 2022 7.300 7.370 7.278 7.291 360,824 -0.02(-0.30%)
Apr 06, 2022 7.397 7.433 7.309 7.313 425,716 -0.16(-2.19%)
Apr 05, 2022 7.574 7.610 7.477 7.477 425,141 -0.14(-1.86%)
Apr 04, 2022 7.530 7.619 7.504 7.619 613,063 +0.05(+0.70%)
Apr 01, 2022 7.495 7.566 7.442 7.566 818,655 +0.12(+1.67%)
Mar 31, 2022 7.371 7.486 7.359 7.442 813,709 +0.12(+1.57%)
Mar 30, 2022 7.229 7.362 7.211 7.326 1,129,947 +0.11(+1.47%)
Mar 29, 2022 7.158 7.247 7.127 7.220 544,184 +0.11(+1.49%)
Mar 28, 2022 7.114 7.167 7.096 7.114 710,752 -0.02(-0.25%)
Mar 25, 2022 7.185 7.208 7.096 7.132 731,459 -0.05(-0.74%)
Mar 24, 2022 7.229 7.249 7.176 7.185 594,359 -0.05(-0.73%)
Mar 23, 2022 7.264 7.272 7.211 7.238 638,672 -0.04(-0.49%)
Mar 22, 2022 7.264 7.291 7.255 7.273 595,528 -0.02(-0.24%)
Mar 21, 2022 7.309 7.335 7.233 7.291 706,699 -0.01(-0.12%)
Mar 18, 2022 7.256 7.309 7.251 7.300 511,463 +0.04(+0.49%)
Mar 17, 2022 7.123 7.264 7.105 7.264 632,953 +0.14(+1.99%)
Mar 16, 2022 7.105 7.145 7.030 7.123 728,785 +0.06(+0.88%)
Mar 15, 2022 6.999 7.078 6.985 7.061 935,276 +0.08(+1.14%)
Mar 14, 2022 7.123 7.194 6.972 6.981 916,902 -0.18(-2.47%)
Mar 11, 2022 7.237 7.246 7.149 7.158 554,002 -0.04(-0.49%)
Mar 10, 2022 7.184 7.219 7.158 7.193 488,482 -0.03(-0.37%)
Mar 09, 2022 7.175 7.237 7.171 7.219 620,748 +0.10(+1.36%)
Mar 08, 2022 7.166 7.211 7.105 7.122 1,435,010 -0.10(-1.34%)
Mar 07, 2022 7.369 7.457 7.202 7.219 748,081 -0.17(-2.26%)
Mar 04, 2022 7.422 7.445 7.378 7.387 502,720 -0.07(-0.94%)
Mar 03, 2022 7.475 7.492 7.422 7.457 700,822 +0.02(+0.24%)
Mar 02, 2022 7.413 7.475 7.409 7.439 800,856 +0.02(+0.24%)
Mar 01, 2022 7.510 7.518 7.404 7.422 706,023 -0.04(-0.47%)
Feb 28, 2022 7.483 7.536 7.413 7.457 769,651 -0.06(-0.82%)
Feb 25, 2022 7.369 7.580 7.404 7.519 1,173,961 +0.16(+2.15%)
Feb 24, 2022 7.237 7.404 7.175 7.360 1,536,420 +0.02(+0.24%)
Feb 23, 2022 7.369 7.395 7.290 7.343 1,007,526 -0.03(-0.36%)
Feb 22, 2022 7.439 7.483 7.307 7.369 1,287,878 -0.14(-1.88%)
Feb 18, 2022 7.510 0 -0.01(-0.12%)
Feb 17, 2022 7.571 7.642 7.501 7.519 835,225 -0.07(-0.93%)
Feb 16, 2022 7.563 7.615 7.501 7.589 862,773 +0.03(+0.35%)
Feb 15, 2022 7.589 7.638 7.532 7.563 1,008,156 -0.01(-0.12%)
Feb 14, 2022 7.765 7.765 7.532 7.571 1,077,139 -0.22(-2.82%)
Feb 11, 2022 7.861 7.866 7.685 7.791 1,061,687 -0.10(-1.22%)
Feb 10, 2022 7.905 7.914 7.800 7.887 744,234 -0.05(-0.66%)
Feb 09, 2022 7.922 7.966 7.922 7.940 569,078 +0.04(+0.55%)
Feb 08, 2022 7.984 8.001 7.887 7.896 585,016 -0.11(-1.42%)
Feb 07, 2022 8.019 8.071 8.001 8.010 444,756 -0.02(-0.22%)
Feb 04, 2022 8.124 8.124 8.010 8.027 687,605 -0.13(-1.61%)
Feb 03, 2022 8.159 8.191 8.159 573,097 -0.10(-1.17%)
Feb 02, 2022 8.290 8.290 8.211 8.255 875,637 +0.01(+0.11%)
Feb 01, 2022 8.168 8.246 8.115 8.246 524,380 +0.12(+1.51%)
Jan 31, 2022 7.931 8.133 8.124 1,107,151 +0.18(+2.20%)
Jan 28, 2022 7.879 7.966 7.791 7.949 579,547 +0.10(+1.23%)
Jan 27, 2022 7.966 8.024 7.852 7.852 635,889 -0.05(-0.66%)
Jan 26, 2022 7.940 8.028 7.887 7.905 883,465 +0.01(+0.11%)
Jan 25, 2022 7.835 7.931 7.774 7.896 1,172,056 +0.03(+0.33%)
Jan 24, 2022 7.905 7.984 7.625 7.870 2,032,360 -0.11(-1.43%)
Jan 21, 2022 8.264 8.299 7.984 7.984 1,864,668 -0.29(-3.49%)
Jan 20, 2022 8.334 8.386 8.264 8.273 597,109 -0.03(-0.32%)
Jan 19, 2022 8.334 8.395 8.277 8.299 588,866 -0.04(-0.42%)
Jan 18, 2022 8.439 8.456 8.308 8.334 608,862 -0.15(-1.75%)
Jan 14, 2022 8.483 0 +0.04(+0.52%)
Jan 13, 2022 8.456 8.500 8.421 8.439 296,332 -0.02(-0.20%)
Jan 12, 2022 8.491 8.491 8.447 8.456 296,970 -0.02(-0.21%)
Jan 11, 2022 8.447 8.473 8.404 8.473 363,076 +0.03(+0.41%)
Jan 10, 2022 8.378 8.447 8.343 8.439 593,663 +0.04(+0.52%)
Jan 07, 2022 8.404 8.456 8.378 8.395 302,626 -0.02(-0.21%)
Jan 06, 2022 8.369 8.439 8.317 8.412 435,570 +0.03(+0.42%)
Jan 05, 2022 8.447 8.447 8.343 8.378 422,131 -0.08(-0.93%)
Jan 04, 2022 8.491 8.491 8.412 8.456 526,073 -0.01(-0.10%)
Jan 03, 2022 8.508 8.508 8.412 8.465 938,312 +0.00(+0.00%)
Dec 31, 2021 8.404 8.508 8.369 8.465 1,485,793 +0.10(+1.14%)
Dec 30, 2021 8.325 8.369 8.317 8.369 455,155 +0.04(+0.52%)
Dec 29, 2021 8.264 8.325 8.251 8.325 637,847 +0.06(+0.74%)
Dec 28, 2021 8.273 8.299 8.256 8.264 360,074 -0.02(-0.21%)
Dec 27, 2021 8.299 8.299 8.238 8.282 517,089 +0.03(+0.42%)
Dec 23, 2021 8.177 8.247 8.161 8.247 572,818 +0.10(+1.18%)
Dec 22, 2021 8.073 8.160 8.073 8.151 577,473 +0.10(+1.19%)
Dec 21, 2021 8.038 8.099 8.029 8.055 523,032 +0.02(+0.22%)
Dec 20, 2021 8.012 8.038 7.960 8.038 1,128,298 -0.01(-0.11%)
Dec 17, 2021 8.082 8.112 8.021 8.047 613,495 -0.03(-0.43%)
Dec 16, 2021 8.073 8.108 8.021 8.082 1,040,665 +0.00(+0.00%)
Dec 15, 2021 8.055 8.090 8.021 8.082 795,891 +0.00(+0.00%)
Dec 14, 2021 8.082 8.116 8.047 8.082 582,250 -0.03(-0.42%)
Dec 13, 2021 8.185 8.201 8.081 8.116 503,485 -0.08(-0.95%)
Dec 10, 2021 8.168 8.220 8.159 8.194 320,759 +0.03(+0.42%)
Dec 09, 2021 8.177 8.203 8.159 8.159 461,383 -0.03(-0.42%)
Dec 08, 2021 8.151 8.220 8.125 8.194 446,860 +0.04(+0.53%)
Dec 07, 2021 8.125 8.185 8.090 8.151 540,428 +0.09(+1.07%)
Dec 06, 2021 8.073 8.107 8.047 8.064 857,199 -0.04(-0.53%)
Dec 03, 2021 8.168 8.175 8.073 8.107 438,948 -0.06(-0.74%)
Dec 02, 2021 8.125 8.168 8.079 8.168 557,994 +0.06(+0.75%)
Dec 01, 2021 8.168 8.203 8.081 8.107 854,233 +0.02(+0.21%)
Nov 30, 2021 8.099 8.151 8.004 8.090 940,725 -0.03(-0.43%)
Nov 29, 2021 8.064 8.125 8.021 8.125 783,196 +0.09(+1.08%)
Nov 26, 2021 8.012 8.047 7.899 8.038 590,450 -0.08(-0.96%)
Nov 24, 2021 8.055 8.159 8.003 8.116 781,618 -0.03(-0.32%)
Nov 23, 2021 8.220 8.246 8.099 8.142 922,053 -0.12(-1.47%)
Nov 22, 2021 8.367 8.367 8.237 8.263 487,740 -0.09(-1.04%)
Nov 19, 2021 8.358 8.363 8.298 8.350 425,685 -0.01(-0.10%)
Nov 18, 2021 8.419 8.358 8.341 8.358 486,373 -0.06(-0.72%)
Nov 17, 2021 8.393 8.462 8.376 8.419 576,827 +0.02(+0.21%)
Nov 16, 2021 8.384 8.419 8.376 8.402 565,939 +0.00(+0.00%)
Nov 15, 2021 8.419 8.436 8.389 8.402 447,376 -0.02(-0.21%)
Nov 12, 2021 8.445 8.454 8.402 8.419 419,431 -0.01(-0.10%)
Nov 11, 2021 8.445 8.462 8.419 8.427 394,444 -0.05(-0.61%)
Nov 10, 2021 8.470 8.479 331,446 +0.00(+0.00%)
Nov 09, 2021 8.470 8.488 8.462 8.479 385,137 +0.02(+0.20%)
Nov 08, 2021 8.496 8.513 8.453 8.462 478,732 -0.03(-0.30%)
Nov 05, 2021 8.496 8.513 8.488 8.488 366,003 -0.01(-0.10%)
Nov 04, 2021 8.513 8.526 8.488 8.496 334,338 -0.02(-0.20%)
Nov 03, 2021 8.539 8.539 8.496 8.513 481,886 -0.03(-0.30%)
Nov 02, 2021 8.548 8.565 8.531 8.539 433,549 -0.03(-0.30%)
Nov 01, 2021 8.565 8.565 8.565 8.565 448,962 +0.00(+0.00%)
Oct 29, 2021 8.565 8.565 8.548 8.565 291,120 +0.00(+0.00%)
Oct 28, 2021 8.557 8.574 8.548 8.565 333,002 +0.01(+0.10%)
Oct 27, 2021 8.565 8.565 8.539 8.557 263,366 +0.00(+0.00%)
Oct 26, 2021 8.548 8.557 433,197 +0.02(+0.25%)
Oct 25, 2021 8.557 8.557 8.531 8.535 343,745 -0.02(-0.25%)
Oct 22, 2021 8.513 8.557 8.513 8.557 503,288 +0.05(+0.61%)
Oct 21, 2021 8.488 8.513 8.479 8.505 306,955 +0.02(+0.20%)
Oct 20, 2021 8.427 8.488 8.427 8.488 331,808 +0.06(+0.72%)
Oct 19, 2021 8.427 8.438 8.410 8.427 342,701 +0.00(+0.00%)
Oct 18, 2021 8.436 8.436 8.419 8.427 401,881 -0.01(-0.10%)
Oct 15, 2021 8.445 8.496 8.427 8.436 338,383 +0.01(+0.10%)
Oct 14, 2021 8.436 8.455 8.427 8.427 384,726 -0.01(-0.10%)
Oct 13, 2021 8.461 8.463 8.436 8.436 472,391 -0.03(-0.40%)
Oct 12, 2021 8.453 8.478 8.436 8.470 157,327 +0.02(+0.20%)
Oct 11, 2021 8.487 8.487 8.436 8.453 265,298 -0.03(-0.30%)
Oct 08, 2021 8.453 8.487 8.410 8.478 268,470 +0.05(+0.61%)
Oct 07, 2021 8.453 8.478 8.427 8.427 226,062 -0.01(-0.10%)
Oct 06, 2021 8.436 8.453 8.401 8.436 255,844 -0.02(-0.20%)
Oct 05, 2021 8.444 8.459 8.418 8.453 371,823 +0.02(+0.20%)
Oct 04, 2021 8.461 8.478 8.401 8.436 716,106 -0.01(-0.10%)
Oct 01, 2021 8.461 8.461 8.401 8.444 538,967 +0.04(+0.51%)
Sep 30, 2021 8.410 8.444 8.401 8.401 495,490 +0.01(+0.10%)
Sep 29, 2021 8.401 8.478 8.358 8.393 355,764 -0.02(-0.20%)
Sep 28, 2021 8.453 8.453 8.367 8.410 750,614 -0.09(-1.11%)
Sep 27, 2021 8.521 8.555 8.470 8.504 424,105 -0.01(-0.10%)
Sep 24, 2021 8.581 8.616 8.478 8.513 950,891 -0.11(-1.29%)
Sep 23, 2021 8.616 8.633 8.590 8.624 594,795 +0.02(+0.20%)
Sep 22, 2021 8.590 8.607 8.590 8.607 275,905 +0.01(+0.10%)
Sep 21, 2021 8.564 8.598 8.564 8.598 338,161 +0.04(+0.50%)
Sep 20, 2021 8.547 8.577 8.513 8.556 555,363 -0.05(-0.60%)
Sep 17, 2021 8.607 8.607 8.590 8.607 184,361 +0.01(+0.10%)
Sep 16, 2021 8.607 8.607 8.577 8.598 216,253 -0.01(-0.10%)
Sep 15, 2021 8.564 8.607 8.564 8.607 483,271 +0.06(+0.70%)
Sep 14, 2021 8.590 8.616 8.547 8.547 511,098 -0.03(-0.39%)
Sep 13, 2021 8.564 8.581 8.547 8.581 302,421 +0.02(+0.20%)
Sep 10, 2021 8.530 8.572 8.521 8.564 304,356 +0.03(+0.30%)
Sep 09, 2021 8.547 8.560 8.513 8.538 354,153 -0.02(-0.25%)
Sep 08, 2021 8.572 8.572 8.547 8.559 328,073 -0.01(-0.15%)
Sep 07, 2021 8.572 8.572 8.538 8.572 346,723 +0.01(+0.10%)
Sep 03, 2021 8.547 8.572 8.538 8.564 288,054 +0.01(+0.10%)
Sep 02, 2021 8.555 8.564 8.547 8.555 291,184 -0.01(-0.10%)
Sep 01, 2021 8.555 8.564 8.547 8.564 383,373 +0.03(+0.40%)
Aug 31, 2021 8.513 8.547 8.504 8.530 342,798 +0.01(+0.10%)
Aug 30, 2021 8.521 8.538 8.504 8.521 277,435 +0.01(+0.10%)
Aug 27, 2021 8.504 8.538 8.504 8.513 225,252 +0.02(+0.20%)
Aug 26, 2021 8.513 8.521 8.487 8.496 201,145 -0.02(-0.20%)
Aug 25, 2021 8.487 8.521 8.485 8.513 263,410 +0.02(+0.20%)
Aug 24, 2021 8.496 8.504 8.478 8.496 151,136 +0.01(+0.10%)
Aug 23, 2021 8.530 8.530 8.461 8.487 545,867 -0.02(-0.20%)
Aug 20, 2021 8.478 8.513 8.478 8.504 178,317 +0.04(+0.50%)
Aug 19, 2021 8.496 8.521 8.461 8.461 401,767 -0.06(-0.70%)
Aug 18, 2021 8.504 8.530 8.496 8.521 349,255 +0.01(+0.10%)
Aug 17, 2021 8.487 8.513 8.478 8.513 220,142 +0.00(+0.00%)
Aug 16, 2021 8.521 8.530 8.461 8.513 313,777 -0.02(-0.20%)
Aug 13, 2021 8.530 8.530 8.504 8.530 217,550 +0.01(+0.10%)
Aug 12, 2021 8.504 8.555 8.504 8.521 233,755 +0.00(+0.01%)
Aug 11, 2021 8.512 8.521 8.500 8.521 199,199 +0.01(+0.10%)
Aug 10, 2021 8.538 8.538 8.410 8.512 584,276 -0.02(-0.20%)
Aug 09, 2021 8.512 8.542 8.495 8.529 263,870 +0.00(+0.00%)
Aug 06, 2021 8.521 8.538 8.506 8.529 233,291 +0.01(+0.10%)
Aug 05, 2021 8.504 8.529 8.498 8.521 333,945 +0.02(+0.20%)
Aug 04, 2021 8.521 8.521 8.487 8.504 255,140 +0.00(+0.00%)
Aug 03, 2021 8.521 8.521 8.495 8.504 286,419 -0.01(-0.10%)
Aug 02, 2021 8.504 8.521 8.504 8.512 553,976 +0.01(+0.10%)
Jul 30, 2021 8.495 8.504 8.478 8.504 297,505 +0.00(+0.05%)
Jul 29, 2021 8.478 8.504 8.470 8.499 467,351 +0.02(+0.25%)
Jul 28, 2021 8.461 8.478 8.461 8.478 258,571 +0.02(+0.20%)
Jul 27, 2021 8.419 8.470 8.410 8.461 278,213 +0.04(+0.50%)
Jul 26, 2021 8.427 8.478 8.402 8.419 406,302 -0.03(-0.30%)
Jul 23, 2021 8.470 8.470 8.444 8.444 305,640 -0.01(-0.10%)
Jul 22, 2021 8.461 8.461 8.444 8.453 207,074 +0.00(+0.00%)
Jul 21, 2021 8.419 8.453 8.402 8.453 281,584 +0.05(+0.61%)
Jul 20, 2021 8.334 8.427 8.334 8.402 416,869 +0.08(+0.92%)
Jul 19, 2021 8.342 8.381 8.309 8.325 584,450 -0.09(-1.11%)
Jul 16, 2021 8.470 8.521 8.410 8.419 1,615,614 -0.05(-0.60%)
Jul 15, 2021 8.478 8.478 8.453 8.470 342,806 +0.00(+0.00%)
Jul 14, 2021 8.495 8.512 8.461 8.470 344,623 -0.03(-0.29%)
Jul 13, 2021 8.486 8.495 8.453 8.495 554,048 +0.02(+0.20%)
Jul 12, 2021 8.444 8.486 8.444 8.478 730,658 +0.02(+0.20%)
Jul 09, 2021 8.427 8.469 8.410 8.461 294,146 +0.05(+0.60%)
Jul 08, 2021 8.393 8.419 8.360 8.410 420,500 -0.02(-0.20%)
Jul 07, 2021 8.419 8.436 8.377 8.427 255,513 +0.03(+0.40%)
Jul 06, 2021 8.461 8.461 8.368 8.393 527,258 -0.04(-0.50%)
Jul 02, 2021 8.461 8.461 8.402 8.436 278,170 -0.01(-0.10%)
Jul 01, 2021 8.444 8.461 8.423 8.444 398,325 +0.03(+0.40%)
Jun 30, 2021 8.410 8.444 8.402 8.410 505,984 -0.01(-0.10%)
Jun 29, 2021 8.436 8.436 8.385 8.419 413,943 -0.01(-0.10%)
Jun 28, 2021 8.419 8.427 8.402 8.427 294,686 +0.03(+0.40%)
Jun 25, 2021 8.419 8.427 8.385 8.393 266,797 -0.03(-0.30%)
Jun 24, 2021 8.402 8.419 8.389 8.419 231,517 +0.04(+0.50%)
Jun 23, 2021 8.326 8.402 8.326 8.377 429,633 +0.05(+0.61%)
Jun 22, 2021 8.309 8.334 8.301 8.326 254,972 +0.03(+0.31%)
Jun 21, 2021 8.309 8.360 8.295 8.301 446,113 -0.01(-0.10%)
Jun 18, 2021 8.343 8.393 8.309 8.309 417,134 -0.08(-0.91%)
Jun 17, 2021 8.351 8.402 8.343 8.385 294,924 +0.03(+0.40%)
Jun 16, 2021 8.351 8.393 8.309 8.351 337,880 +0.01(+0.10%)
Jun 15, 2021 8.402 8.402 8.317 8.343 274,546 -0.05(-0.60%)
Jun 14, 2021 8.385 8.410 8.368 8.393 317,628 +0.03(+0.31%)
Jun 11, 2021 8.326 8.376 8.326 8.368 288,326 +0.03(+0.40%)
Jun 10, 2021 8.326 8.351 8.317 8.334 447,029 +0.00(+0.00%)
Jun 09, 2021 8.359 8.359 8.317 8.334 417,848 -0.03(-0.30%)
Jun 08, 2021 8.351 8.359 8.329 8.359 276,510 +0.03(+0.40%)
Jun 07, 2021 8.359 8.359 8.300 8.326 357,518 -0.03(-0.40%)
Jun 04, 2021 8.343 8.359 8.326 8.359 197,434 +0.03(+0.40%)
Jun 03, 2021 8.317 8.343 8.309 8.326 350,415 -0.02(-0.20%)
Jun 02, 2021 8.300 8.343 8.300 8.343 292,776 +0.04(+0.51%)
Jun 01, 2021 8.326 8.334 8.300 8.300 435,086 -0.02(-0.20%)
May 28, 2021 8.267 8.317 8.258 8.317 228,138 +0.06(+0.71%)
May 27, 2021 8.292 8.300 8.233 8.258 455,802 -0.03(-0.30%)
May 26, 2021 8.300 8.300 8.233 8.284 298,187 -0.02(-0.20%)
May 25, 2021 8.292 8.300 8.250 8.300 376,999 +0.03(+0.30%)
May 24, 2021 8.242 8.284 8.242 8.275 347,878 +0.03(+0.31%)
May 21, 2021 8.267 8.275 8.233 8.250 334,420 +0.01(+0.10%)
May 20, 2021 8.200 8.258 8.200 8.242 263,812 +0.04(+0.51%)
May 19, 2021 8.124 8.200 8.103 8.200 377,068 +0.03(+0.41%)
May 18, 2021 8.141 8.177 8.132 8.166 342,074 +0.03(+0.31%)
May 17, 2021 8.174 8.191 8.132 8.141 330,614 -0.01(-0.10%)
May 14, 2021 8.166 8.174 8.116 8.149 418,198 +0.04(+0.52%)
May 13, 2021 8.099 8.158 8.074 8.107 470,918 +0.01(+0.11%)
May 12, 2021 8.190 8.218 8.082 8.098 699,834 -0.12(-1.42%)
May 11, 2021 8.266 8.299 8.215 8.215 542,999 -0.09(-1.11%)
May 10, 2021 8.307 8.316 8.295 8.307 357,308 -0.01(-0.10%)
May 07, 2021 8.282 8.316 8.282 8.316 379,491 +0.05(+0.61%)
May 06, 2021 8.299 8.299 8.261 8.266 320,076 -0.03(-0.30%)
May 05, 2021 8.274 8.307 8.124 8.291 387,787 +0.04(+0.51%)
May 04, 2021 8.266 8.288 8.232 8.249 407,841 -0.03(-0.40%)
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.