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

Morgan Stanley Income Securities Inc. (NY: ICB )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2009 9.899 10.03 9.764 9.933 40,074 -0.02(-0.20%)
May 28, 2009 9.852 10.03 9.764 9.953 40,890 +0.18(+1.87%)
May 27, 2009 9.892 9.912 9.730 9.771 10,097 -0.12(-1.23%)
May 26, 2009 9.933 9.933 9.696 9.892 22,796 -0.09(-0.95%)
May 22, 2009 9.798 10.01 9.602 9.987 36,566 +0.28(+2.85%)
May 21, 2009 9.723 9.852 9.696 9.710 14,330 +0.01(+0.14%)
May 20, 2009 9.696 9.933 9.649 9.696 28,185 +0.16(+1.63%)
May 19, 2009 9.494 9.663 9.494 9.541 18,803 -0.02(-0.21%)
May 18, 2009 9.805 9.805 9.521 9.561 15,228 -0.16(-1.67%)
May 15, 2009 9.764 9.832 9.561 9.723 19,650 +0.05(+0.49%)
May 14, 2009 9.487 9.730 9.460 9.676 15,524 +0.28(+2.95%)
May 13, 2009 9.507 9.514 9.392 9.399 18,605 -0.04(-0.43%)
May 12, 2009 9.372 9.527 9.359 9.440 37,399 -0.01(-0.07%)
May 11, 2009 9.507 9.507 9.392 9.446 12,856 -0.01(-0.14%)
May 08, 2009 9.440 9.467 9.399 9.460 14,134 +0.09(+0.94%)
May 07, 2009 9.561 9.629 9.313 9.372 38,916 -0.19(-1.98%)
May 06, 2009 9.737 9.737 9.534 9.561 23,572 -0.18(-1.80%)
May 05, 2009 9.838 10.02 9.669 9.737 47,498 +0.01(+0.07%)
May 04, 2009 9.669 9.784 9.663 9.730 27,227 +0.00(+0.00%)
May 01, 2009 9.696 9.798 9.663 9.730 27,665 +0.17(+1.77%)
Apr 30, 2009 9.595 9.859 9.534 9.561 78,414 +0.04(+0.43%)
Apr 29, 2009 9.203 9.548 9.156 9.521 46,811 +0.40(+4.37%)
Apr 28, 2009 9.237 9.447 9.122 9.122 26,483 -0.07(-0.74%)
Apr 27, 2009 9.142 9.298 9.142 9.190 35,130 -0.28(-2.93%)
Apr 24, 2009 9.372 9.487 9.359 9.467 21,538 +0.18(+1.89%)
Apr 23, 2009 9.359 9.359 9.088 9.291 14,568 +0.03(+0.37%)
Apr 22, 2009 9.129 9.257 9.034 9.257 20,303 +0.17(+1.86%)
Apr 21, 2009 9.122 9.203 9.034 9.088 8,237 +0.03(+0.37%)
Apr 20, 2009 9.082 9.088 8.987 9.054 23,088 -0.05(-0.52%)
Apr 17, 2009 9.115 9.115 9.027 9.102 8,798 +0.01(+0.15%)
Apr 16, 2009 9.149 9.203 8.940 9.088 22,135 -0.03(-0.30%)
Apr 15, 2009 8.798 9.196 8.798 9.115 25,431 +0.16(+1.81%)
Apr 14, 2009 9.122 9.122 8.791 8.953 37,316 -0.27(-2.93%)
Apr 13, 2009 9.041 9.460 9.018 9.223 34,837 +0.22(+2.40%)
Apr 09, 2009 8.804 9.021 8.784 9.007 36,614 +0.23(+2.62%)
Apr 08, 2009 8.777 8.818 8.717 8.777 19,134 +0.02(+0.23%)
Apr 07, 2009 8.784 8.788 8.717 8.757 7,162 -0.07(-0.77%)
Apr 06, 2009 8.879 8.953 8.825 8.825 15,804 -0.06(-0.68%)
Apr 03, 2009 9.054 9.054 8.825 8.886 16,721 -0.14(-1.57%)
Apr 02, 2009 8.859 9.088 8.818 9.027 25,786 +0.18(+2.06%)
Apr 01, 2009 8.872 8.967 8.845 8.845 9,330 -0.03(-0.30%)
Mar 31, 2009 8.865 8.919 8.852 8.872 22,675 +0.02(+0.21%)
Mar 30, 2009 9.007 9.014 8.825 8.854 12,209 +0.04(+0.48%)
Mar 26, 2009 8.886 8.994 8.791 8.811 21,102 -0.05(-0.53%)
Mar 25, 2009 9.088 9.144 8.852 8.859 19,956 +0.00(+0.00%)
Mar 24, 2009 8.906 8.980 8.764 8.859 26,344 +0.03(+0.31%)
Mar 23, 2009 8.906 9.021 8.832 8.832 33,242 +0.03(+0.37%)
Mar 20, 2009 8.784 9.000 8.717 8.799 37,343 +0.03(+0.32%)
Mar 19, 2009 8.886 9.021 8.717 8.771 19,165 -0.08(-0.92%)
Mar 18, 2009 8.818 8.993 8.744 8.852 13,877 +0.07(+0.77%)
Mar 17, 2009 8.987 9.048 8.730 8.784 15,243 -0.21(-2.33%)
Mar 16, 2009 8.953 9.122 8.886 8.994 17,205 +0.09(+0.99%)
Mar 13, 2009 8.953 9.034 8.798 8.906 0 -0.15(-1.64%)
Mar 12, 2009 8.507 9.109 8.473 9.055 42,934 +0.62(+7.37%)
Mar 11, 2009 8.467 8.507 8.399 8.433 40,283 -0.03(-0.32%)
Mar 10, 2009 8.331 8.757 8.176 8.460 51,389 +0.05(+0.64%)
Mar 09, 2009 8.784 9.210 8.325 8.406 48,409 -0.38(-4.31%)
Mar 06, 2009 8.987 9.169 8.744 8.784 0 -0.10(-1.14%)
Mar 05, 2009 8.960 9.136 8.886 8.886 19,283 -0.25(-2.74%)
Mar 04, 2009 9.257 9.284 8.960 9.136 22,053 -0.07(-0.73%)
Mar 02, 2009 9.190 9.460 9.122 9.203 45,386 -0.39(-4.08%)
Feb 27, 2009 9.250 9.744 9.142 9.595 0 +0.17(+1.79%)
Feb 26, 2009 9.345 9.440 9.291 9.426 34,002 +0.03(+0.29%)
Feb 25, 2009 9.453 9.546 9.122 9.399 54,181 -0.01(-0.05%)
Feb 24, 2009 9.284 9.588 9.284 9.404 73,812 +0.12(+1.29%)
Feb 23, 2009 9.656 9.656 9.014 9.284 38,305 -0.37(-3.85%)
Feb 20, 2009 9.656 9.772 9.534 9.656 26,043 -0.18(-1.79%)
Feb 19, 2009 9.913 9.913 9.629 9.832 32,170 -0.03(-0.27%)
Feb 18, 2009 9.798 9.926 9.642 9.859 14,932 +0.16(+1.67%)
Feb 17, 2009 9.691 9.760 9.595 9.696 17,122 -0.09(-0.90%)
Feb 13, 2009 9.765 9.811 9.595 9.784 16,501 -0.04(-0.41%)
Feb 12, 2009 9.791 9.919 9.710 9.825 43,218 -0.17(-1.69%)
Feb 11, 2009 9.953 9.994 9.838 9.994 17,833 +0.16(+1.58%)
Feb 10, 2009 9.919 9.967 9.757 9.838 52,703 +0.08(+0.83%)
Feb 09, 2009 9.473 9.757 9.473 9.757 15,040 +0.28(+3.00%)
Feb 06, 2009 9.703 9.750 9.467 9.473 20,676 -0.32(-3.31%)
Feb 05, 2009 9.744 9.865 9.744 9.798 23,588 +0.00(+0.00%)
Feb 04, 2009 9.710 9.805 9.494 9.798 17,235 +0.03(+0.28%)
Feb 03, 2009 9.629 9.791 9.575 9.771 32,222 +0.11(+1.19%)
Feb 02, 2009 9.426 9.690 9.372 9.656 30,067 +0.30(+3.18%)
Jan 30, 2009 9.426 9.427 9.277 9.359 0 -0.01(-0.11%)
Jan 29, 2009 9.406 9.426 9.237 9.369 44,702 +0.04(+0.47%)
Jan 28, 2009 9.054 9.379 9.054 9.325 14,593 +0.27(+2.99%)
Jan 27, 2009 9.223 9.230 8.980 9.054 31,932 -0.07(-0.74%)
Jan 26, 2009 9.561 9.561 9.122 9.122 48,384 -0.22(-2.39%)
Jan 23, 2009 9.460 9.500 9.257 9.345 39,855 -0.11(-1.21%)
Jan 22, 2009 9.426 9.460 9.230 9.460 44,177 +0.07(+0.72%)
Jan 21, 2009 9.534 9.899 9.392 9.392 49,438 -0.16(-1.63%)
Jan 20, 2009 9.514 9.622 9.386 9.548 39,839 +0.09(+0.93%)
Jan 16, 2009 9.359 9.629 9.279 9.460 0 -0.03(-0.28%)
Jan 15, 2009 9.595 9.595 9.284 9.487 31,896 -0.09(-0.92%)
Jan 14, 2009 9.446 9.575 9.446 9.575 20,979 +0.16(+1.72%)
Jan 13, 2009 9.548 9.561 9.345 9.413 46,493 +0.05(+0.58%)
Jan 12, 2009 9.561 9.561 9.271 9.359 33,774 -0.05(-0.50%)
Jan 09, 2009 9.561 9.561 9.190 9.406 24,170 +0.01(+0.14%)
Jan 08, 2009 9.291 9.514 8.980 9.392 34,559 +0.14(+1.46%)
Jan 07, 2009 9.527 9.703 9.257 9.257 47,692 -0.39(-4.08%)
Jan 06, 2009 9.676 9.865 9.500 9.650 73,363 +0.15(+1.58%)
Jan 05, 2009 9.595 9.865 9.460 9.500 69,941 -0.20(-2.02%)
Jan 02, 2009 9.777 9.859 9.696 9.696 0 -0.03(-0.28%)
Jan 01, 2009 9.460 9.865 9.460 9.723 0 +0.00(+0.00%)
Dec 31, 2008 9.460 9.865 9.460 9.723 110,087 +0.13(+1.34%)
Dec 30, 2008 9.460 9.777 9.460 9.595 38,260 +0.12(+1.28%)
Dec 29, 2008 9.561 9.561 9.149 9.473 74,505 +0.05(+0.50%)
Dec 26, 2008 9.318 9.595 9.190 9.426 23,135 +0.12(+1.31%)
Dec 24, 2008 8.919 9.325 8.919 9.305 17,664 +0.32(+3.53%)
Dec 23, 2008 8.926 9.054 8.750 8.987 47,667 +0.07(+0.76%)
Dec 22, 2008 9.021 9.122 8.791 8.919 138,512 -0.03(-0.38%)
Dec 19, 2008 8.946 8.987 8.514 8.953 69,606 +0.23(+2.63%)
Dec 18, 2008 8.838 8.919 8.521 8.723 96,757 +0.09(+1.08%)
Dec 17, 2008 8.622 8.892 8.480 8.631 115,345 -0.05(-0.60%)
Dec 16, 2008 8.750 8.791 8.615 8.683 28,257 +0.03(+0.31%)
Dec 15, 2008 8.502 8.784 8.502 8.656 38,623 +0.20(+2.32%)
Dec 12, 2008 8.413 8.514 8.237 8.460 12,706 +0.07(+0.89%)
Dec 11, 2008 8.345 8.548 8.345 8.386 19,718 -0.13(-1.51%)
Dec 10, 2008 8.223 8.514 8.108 8.514 23,193 +0.45(+5.53%)
Dec 09, 2008 8.075 8.075 7.845 8.068 28,790 +0.00(+0.00%)
Dec 08, 2008 8.176 8.379 7.973 8.068 48,515 -0.11(-1.40%)
Dec 05, 2008 8.548 8.683 8.075 8.183 62,660 -0.43(-5.02%)
Dec 04, 2008 8.142 8.683 8.142 8.615 30,551 +0.24(+2.82%)
Dec 03, 2008 8.311 8.582 8.041 8.379 40,119 +0.00(+0.00%)
Dec 02, 2008 8.379 8.615 8.244 8.379 31,802 -0.16(-1.86%)
Dec 01, 2008 8.750 8.750 8.304 8.538 26,407 -0.04(-0.51%)
Nov 28, 2008 8.311 8.784 8.311 8.581 13,522 +0.47(+5.83%)
Nov 26, 2008 8.027 8.365 8.027 8.108 18,565 +0.14(+1.69%)
Nov 25, 2008 7.771 8.041 7.771 7.973 36,984 +0.10(+1.29%)
Nov 24, 2008 7.467 8.176 7.467 7.872 22,373 +0.54(+7.37%)
Nov 21, 2008 7.358 7.561 7.061 7.331 52,343 -0.10(-1.36%)
Nov 20, 2008 7.163 7.690 7.163 7.433 48,673 -0.10(-1.35%)
Nov 19, 2008 7.906 8.548 7.500 7.534 24,901 -0.22(-2.81%)
Nov 18, 2008 7.872 8.237 7.750 7.752 24,316 -0.03(-0.41%)
Nov 17, 2008 7.703 7.872 7.703 7.784 31,700 +0.08(+1.05%)
Nov 14, 2008 7.804 7.906 7.642 7.703 0 -0.17(-2.15%)
Nov 13, 2008 8.027 8.331 7.852 7.872 36,902 -0.22(-2.75%)
Nov 12, 2008 8.108 8.622 8.095 8.095 33,314 -0.11(-1.32%)
Nov 11, 2008 8.183 8.203 8.115 8.203 15,990 +0.01(+0.17%)
Nov 10, 2008 7.940 8.210 7.926 8.190 28,901 +0.06(+0.75%)
Nov 07, 2008 8.446 8.784 8.061 8.129 19,942 -0.05(-0.66%)
Nov 06, 2008 8.784 8.784 8.176 8.183 26,388 -0.12(-1.45%)
Nov 05, 2008 8.271 8.325 8.183 8.303 64,335 +0.03(+0.39%)
Nov 04, 2008 8.419 8.433 8.034 8.271 44,739 -0.15(-1.77%)
Nov 03, 2008 8.784 8.784 8.081 8.419 32,599 +0.06(+0.73%)
Oct 31, 2008 8.318 8.764 8.318 8.359 54,785 +0.07(+0.90%)
Oct 30, 2008 8.210 8.345 7.703 8.284 101,912 +0.04(+0.49%)
Oct 29, 2008 7.960 8.244 7.872 8.244 26,774 +0.20(+2.52%)
Oct 28, 2008 7.838 8.054 7.838 8.041 41,757 +0.15(+1.88%)
Oct 27, 2008 7.872 7.960 7.588 7.892 63,971 +0.09(+1.13%)
Oct 24, 2008 7.838 8.007 7.642 7.804 16,168 -0.20(-2.53%)
Oct 23, 2008 8.000 8.075 7.804 8.007 32,741 -0.02(-0.25%)
Oct 22, 2008 8.095 8.095 7.703 8.027 28,541 -0.15(-1.82%)
Oct 21, 2008 8.277 8.446 7.940 8.176 38,219 -0.24(-2.81%)
Oct 20, 2008 7.940 8.446 7.940 8.413 39,946 +0.52(+6.57%)
Oct 17, 2008 7.771 7.900 7.771 7.894 10,861 -0.14(-1.75%)
Oct 16, 2008 7.331 8.176 7.331 8.034 36,225 +0.70(+9.59%)
Oct 15, 2008 7.940 7.973 7.271 7.331 32,311 -0.78(-9.58%)
Oct 14, 2008 7.500 8.108 7.494 8.108 51,637 +0.95(+13.21%)
Oct 13, 2008 6.095 7.163 6.095 7.163 39,154 +1.08(+17.78%)
Oct 10, 2008 5.608 6.115 5.243 6.081 92,267 -0.62(-9.27%)
Oct 09, 2008 7.500 7.500 6.703 6.703 54,667 -0.76(-10.15%)
Oct 08, 2008 7.331 7.568 7.264 7.460 46,873 -0.51(-6.36%)
Oct 07, 2008 7.838 8.041 7.838 7.967 54,234 +0.07(+0.90%)
Oct 06, 2008 8.379 8.394 7.291 7.896 30,449 -0.49(-5.84%)
Oct 03, 2008 8.244 8.730 8.244 8.386 0 +0.09(+1.14%)
Oct 02, 2008 8.264 8.886 8.237 8.291 31,250 +0.03(+0.41%)
Oct 01, 2008 7.987 8.277 7.973 8.257 37,744 -0.03(-0.41%)
Sep 30, 2008 8.277 8.480 8.203 8.291 59,126 +0.18(+2.25%)
Sep 29, 2008 8.345 8.365 7.771 8.108 37,116 -0.34(-4.00%)
Sep 26, 2008 8.615 8.642 8.183 8.446 0 -0.21(-2.42%)
Sep 25, 2008 8.514 8.683 8.386 8.656 57,356 +0.08(+0.95%)
Sep 24, 2008 8.514 8.656 8.480 8.575 73,543 +0.04(+0.48%)
Sep 23, 2008 8.534 8.548 8.325 8.534 66,029 -0.22(-2.55%)
Sep 22, 2008 9.021 9.021 8.683 8.757 30,452 -0.38(-4.14%)
Sep 19, 2008 9.054 9.156 9.054 9.136 0 +0.41(+4.71%)
Sep 18, 2008 8.683 9.054 8.663 8.724 38,497 -0.09(-0.99%)
Sep 17, 2008 8.737 9.325 8.683 8.811 80,545 -0.27(-2.98%)
Sep 16, 2008 9.109 9.541 8.872 9.082 54,661 -0.25(-2.68%)
Sep 15, 2008 9.507 9.527 9.332 9.332 17,205 -0.20(-2.06%)
Sep 12, 2008 9.629 9.764 9.527 9.527 11,423 -0.10(-1.05%)
Sep 11, 2008 9.683 9.683 9.629 9.629 22,227 -0.13(-1.29%)
Sep 10, 2008 9.663 9.764 9.663 9.755 5,187 -0.00(-0.03%)
Sep 09, 2008 9.737 9.771 9.676 9.757 18,715 +0.02(+0.21%)
Sep 08, 2008 9.575 9.750 9.568 9.737 27,236 +0.16(+1.69%)
Sep 05, 2008 9.690 9.730 9.575 9.575 0 -0.12(-1.25%)
Sep 04, 2008 9.663 9.764 9.663 9.696 2,749 -0.02(-0.21%)
Sep 03, 2008 9.609 9.730 9.609 9.717 13,886 +0.04(+0.41%)
Sep 02, 2008 9.690 9.690 9.636 9.677 9,696 +0.00(+0.01%)
Aug 29, 2008 9.669 9.676 9.619 9.676 0 +0.01(+0.14%)
Aug 28, 2008 9.642 9.690 9.602 9.663 9,757 +0.02(+0.21%)
Aug 27, 2008 9.541 9.663 9.541 9.642 7,251 +0.05(+0.49%)
Aug 26, 2008 9.494 9.663 9.467 9.595 31,137 +0.03(+0.28%)
Aug 25, 2008 9.494 9.571 9.494 9.568 20,726 +0.00(+0.00%)
Aug 22, 2008 9.473 9.568 9.473 9.568 0 +0.01(+0.07%)
Aug 21, 2008 9.527 9.595 9.521 9.561 11,723 -0.01(-0.07%)
Aug 20, 2008 9.602 9.622 9.500 9.568 18,105 -0.09(-0.91%)
Aug 19, 2008 9.676 9.744 9.602 9.656 24,885 -0.03(-0.31%)
Aug 18, 2008 9.467 9.710 9.467 9.686 28,333 +0.17(+1.81%)
Aug 15, 2008 9.561 9.690 9.514 9.514 0 -0.06(-0.62%)
Aug 14, 2008 9.494 9.582 9.494 9.573 9,305 +0.01(+0.06%)
Aug 13, 2008 9.527 9.582 9.352 9.568 11,432 -0.01(-0.14%)
Aug 12, 2008 9.622 9.629 9.460 9.582 16,156 -0.04(-0.41%)
Aug 11, 2008 9.609 9.622 9.561 9.621 36,233 -0.01(-0.08%)
Aug 08, 2008 9.521 9.629 9.500 9.629 16,800 +0.01(+0.07%)
Aug 07, 2008 9.585 9.865 9.582 9.622 5,632 +0.04(+0.47%)
Aug 06, 2008 9.568 9.622 9.561 9.577 10,273 -0.02(-0.26%)
Aug 05, 2008 9.534 9.622 9.534 9.602 10,951 +0.05(+0.50%)
Aug 04, 2008 9.575 9.615 9.527 9.555 31,959 -0.05(-0.49%)
Aug 01, 2008 9.561 9.622 9.561 9.602 7,344 +0.01(+0.14%)
Jul 31, 2008 9.527 9.663 9.527 9.588 34,735 -0.03(-0.35%)
Jul 30, 2008 9.527 9.629 9.527 9.622 14,059 +0.05(+0.56%)
Jul 29, 2008 9.568 9.730 9.534 9.568 15,234 -0.09(-0.98%)
Jul 28, 2008 9.750 9.750 9.663 9.663 18,658 +0.04(+0.42%)
Jul 25, 2008 9.622 9.771 9.568 9.622 24,680 +0.00(+0.00%)
Jul 24, 2008 9.622 9.622 9.460 9.622 16,035 +0.07(+0.78%)
Jul 23, 2008 9.514 9.602 9.487 9.548 26,844 +0.03(+0.36%)
Jul 22, 2008 9.500 9.561 9.500 9.514 11,691 +0.02(+0.21%)
Jul 21, 2008 9.561 9.602 9.473 9.494 19,681 -0.14(-1.40%)
Jul 18, 2008 9.460 9.629 9.460 9.629 12,130 +0.11(+1.14%)
Jul 17, 2008 9.446 9.527 9.291 9.521 41,578 +0.09(+0.97%)
Jul 16, 2008 9.467 9.500 9.379 9.429 36,780 -0.15(-1.59%)
Jul 15, 2008 9.541 9.595 9.521 9.582 19,776 +0.01(+0.07%)
Jul 14, 2008 9.663 9.696 9.521 9.575 17,602 -0.07(-0.77%)
Jul 11, 2008 9.676 9.723 9.595 9.649 22,292 -0.07(-0.76%)
Jul 10, 2008 9.656 9.973 9.656 9.723 8,556 +0.04(+0.42%)
Jul 09, 2008 9.676 9.757 9.446 9.683 25,496 -0.01(-0.07%)
Jul 08, 2008 9.696 9.744 9.602 9.690 34,482 -0.04(-0.42%)
Jul 07, 2008 9.798 9.798 9.730 9.730 24,309 -0.09(-0.96%)
Jul 04, 2008 9.798 9.825 9.798 9.825 2,219 +0.00(+0.00%)
Jul 03, 2008 9.798 9.825 9.798 9.825 2,219 -0.03(-0.34%)
Jul 02, 2008 9.906 9.913 9.805 9.859 11,769 -0.11(-1.08%)
Jul 01, 2008 9.967 10.00 9.967 9.967 9,089 +0.00(+0.00%)
Jun 30, 2008 10.02 10.07 9.939 9.967 8,770 -0.01(-0.14%)
Jun 27, 2008 9.798 10.00 9.798 9.980 14,004 +0.14(+1.44%)
Jun 26, 2008 9.933 10.13 9.771 9.838 15,631 -0.14(-1.35%)
Jun 25, 2008 9.994 9.994 9.764 9.973 42,533 +0.04(+0.41%)
Jun 24, 2008 10.00 10.03 9.798 9.933 42,010 -0.14(-1.41%)
Jun 23, 2008 9.852 10.16 9.690 10.07 19,415 +0.25(+2.54%)
Jun 20, 2008 9.798 9.865 9.798 9.825 6,289 -0.01(-0.14%)
Jun 19, 2008 10.01 10.02 9.838 9.838 12,637 -0.17(-1.69%)
Jun 18, 2008 9.832 10.39 9.832 10.01 43,983 +0.09(+0.89%)
Jun 17, 2008 10.05 10.10 9.919 9.919 19,052 -0.11(-1.15%)
Jun 16, 2008 10.07 10.10 10.02 10.03 7,423 -0.07(-0.67%)
Jun 13, 2008 10.24 10.24 10.02 10.10 13,763 -0.07(-0.66%)
Jun 12, 2008 10.15 10.22 10.15 10.17 6,298 -0.05(-0.46%)
Jun 11, 2008 10.18 10.25 10.14 10.22 10,445 -0.03(-0.33%)
Jun 10, 2008 10.25 10.26 10.19 10.25 8,154 -0.01(-0.07%)
Jun 09, 2008 10.26 10.26 10.25 10.26 7,843 +0.01(+0.07%)
Jun 06, 2008 10.24 10.26 10.22 10.25 6,699 +0.00(+0.00%)
Jun 05, 2008 10.21 10.27 10.16 10.25 15,484 +0.01(+0.07%)
Jun 04, 2008 10.32 10.32 10.23 10.24 15,613 -0.02(-0.20%)
Jun 03, 2008 10.16 10.29 10.16 10.26 9,940 +0.04(+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.