Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madison Strategic Sector Premium Fund (NY: MSP )

35.18 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 22, 2022 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, 2008 7.101 7.166 7.078 7.078 38,358 -0.02(-0.26%)
Apr 29, 2008 7.074 7.115 7.051 7.097 15,850 +0.01(+0.20%)
Apr 28, 2008 7.069 7.101 7.037 7.083 13,653 +0.05(+0.66%)
Apr 25, 2008 7.014 7.037 6.963 7.037 17,565 +0.05(+0.73%)
Apr 24, 2008 6.968 6.986 6.939 6.986 10,192 +0.05(+0.66%)
Apr 23, 2008 6.931 6.954 6.894 6.940 24,331 +0.01(+0.13%)
Apr 22, 2008 6.917 6.945 6.894 6.931 19,495 +0.00(+0.00%)
Apr 21, 2008 6.935 6.958 6.917 6.931 19,734 +0.02(+0.27%)
Apr 18, 2008 6.898 6.958 6.898 6.912 27,541 +0.04(+0.60%)
Apr 17, 2008 6.755 6.871 6.755 6.871 25,806 +0.05(+0.74%)
Apr 16, 2008 6.760 6.820 6.760 6.820 12,144 +0.09(+1.30%)
Apr 15, 2008 6.769 6.769 6.677 6.732 17,131 +0.02(+0.30%)
Apr 14, 2008 6.746 6.765 6.709 6.713 14,618 -0.04(-0.64%)
Apr 11, 2008 6.760 6.767 6.746 6.755 8,457 -0.05(-0.75%)
Apr 10, 2008 6.783 6.834 6.751 6.806 14,529 +0.01(+0.20%)
Apr 09, 2008 6.949 6.949 6.792 6.792 32,962 -0.15(-2.13%)
Apr 08, 2008 6.963 6.963 6.940 6.940 21,035 -0.02(-0.33%)
Apr 07, 2008 7.009 7.014 6.956 6.963 42,287 -0.05(-0.66%)
Apr 04, 2008 6.972 7.046 6.940 7.009 78,503 +0.04(+0.53%)
Apr 03, 2008 6.940 6.977 6.885 6.972 33,830 +0.00(+0.07%)
Apr 02, 2008 6.871 6.991 6.871 6.968 36,432 +0.14(+2.02%)
Apr 01, 2008 6.709 6.829 6.709 6.829 37,950 +0.17(+2.56%)
Mar 31, 2008 6.594 6.663 6.594 6.659 18,676 +0.02(+0.28%)
Mar 28, 2008 6.779 6.779 6.640 6.640 68,961 -0.17(-2.44%)
Mar 27, 2008 6.838 6.852 6.783 6.806 31,227 -0.03(-0.40%)
Mar 26, 2008 6.820 6.848 6.815 6.834 21,035 +0.00(+0.00%)
Mar 25, 2008 6.760 6.843 6.760 6.834 24,505 +0.07(+1.02%)
Mar 24, 2008 6.617 6.820 6.617 6.765 31,444 +0.10(+1.52%)
Mar 21, 2008 6.608 6.668 6.576 6.663 23,637 +0.00(+0.00%)
Mar 20, 2008 6.608 6.668 6.576 6.663 23,637 +0.05(+0.77%)
Mar 19, 2008 6.654 6.696 6.562 6.613 122,743 +0.00(+0.00%)
Mar 18, 2008 6.414 6.613 6.414 6.613 147,682 +0.27(+4.22%)
Mar 17, 2008 6.400 6.428 6.317 6.345 16,531 -0.42(-6.14%)
Mar 14, 2008 6.880 6.880 6.737 6.760 141,176 -0.14(-2.01%)
Mar 13, 2008 6.815 6.917 6.732 6.898 103,442 -0.02(-0.27%)
Mar 12, 2008 6.866 6.917 6.829 6.917 102,791 +0.10(+1.49%)
Mar 11, 2008 6.742 6.815 6.714 6.815 34,914 +0.18(+2.78%)
Mar 10, 2008 6.783 6.788 6.631 6.631 54,432 -0.17(-2.56%)
Mar 07, 2008 6.843 6.889 6.779 6.805 39,700 -0.12(-1.68%)
Mar 06, 2008 6.986 7.009 6.921 6.921 24,071 -0.10(-1.38%)
Mar 05, 2008 7.032 7.092 6.995 7.018 34,047 +0.02(+0.26%)
Mar 04, 2008 7.078 7.078 6.986 7.000 15,830 -0.11(-1.56%)
Mar 03, 2008 7.152 7.157 7.106 7.111 21,035 -0.07(-0.96%)
Feb 29, 2008 7.272 7.281 7.180 7.180 19,083 -0.14(-1.89%)
Feb 28, 2008 7.313 7.336 7.309 7.318 22,336 -0.00(-0.06%)
Feb 27, 2008 7.277 7.323 7.267 7.323 9,108 +0.03(+0.38%)
Feb 26, 2008 7.203 7.295 7.180 7.295 55,733 +0.12(+1.67%)
Feb 25, 2008 7.111 7.194 7.078 7.175 34,263 +0.06(+0.91%)
Feb 22, 2008 7.078 7.111 7.037 7.111 20,168 +0.05(+0.72%)
Feb 21, 2008 7.170 7.175 7.060 7.060 16,264 -0.04(-0.52%)
Feb 20, 2008 7.115 7.115 7.046 7.097 33,179 -0.06(-0.90%)
Feb 19, 2008 7.194 7.194 7.134 7.161 16,481 +0.05(+0.71%)
Feb 18, 2008 7.161 7.170 7.060 7.111 0 +0.00(+0.00%)
Feb 15, 2008 7.161 7.170 7.060 7.111 43,588 -0.06(-0.84%)
Feb 14, 2008 7.369 7.369 7.170 7.170 90,214 -0.18(-2.51%)
Feb 13, 2008 7.401 7.410 7.341 7.355 39,902 -0.00(-0.06%)
Feb 12, 2008 7.300 7.360 7.296 7.360 26,023 +0.12(+1.66%)
Feb 11, 2008 7.235 7.240 7.189 7.240 29,926 +0.03(+0.45%)
Feb 08, 2008 7.226 7.272 7.189 7.207 32,745 -0.04(-0.51%)
Feb 07, 2008 7.217 7.319 7.147 7.244 87,394 -0.01(-0.13%)
Feb 06, 2008 7.369 7.392 7.217 7.254 159,392 -0.11(-1.44%)
Feb 05, 2008 7.461 7.461 7.350 7.360 86,540 -0.14(-1.86%)
Feb 04, 2008 7.539 7.539 7.467 7.499 50,745 -0.00(-0.05%)
Feb 01, 2008 7.424 7.544 7.424 7.503 94,117 +0.10(+1.37%)
Jan 31, 2008 7.194 7.415 7.194 7.401 143,824 +0.16(+2.23%)
Jan 30, 2008 7.217 7.313 7.212 7.240 44,890 +0.02(+0.32%)
Jan 29, 2008 7.147 7.217 7.147 7.217 66,582 +0.13(+1.89%)
Jan 28, 2008 6.991 7.092 6.966 7.083 40,336 +0.09(+1.32%)
Jan 25, 2008 7.069 7.074 6.977 6.991 70,067 +0.00(+0.00%)
Jan 24, 2008 6.825 7.005 6.825 6.991 173,731 +0.23(+3.34%)
Jan 23, 2008 6.520 6.774 6.520 6.765 169,801 +0.15(+2.23%)
Jan 22, 2008 6.336 6.636 6.336 6.617 109,731 -0.02(-0.28%)
Jan 21, 2008 6.742 6.788 6.613 6.636 0 +0.00(+0.00%)
Jan 18, 2008 6.742 6.788 6.613 6.636 72,865 -0.11(-1.64%)
Jan 17, 2008 6.940 6.954 6.746 6.746 49,444 -0.18(-2.53%)
Jan 16, 2008 6.935 6.963 6.880 6.921 61,198 -0.03(-0.46%)
Jan 15, 2008 7.009 7.009 6.945 6.954 33,613 -0.11(-1.57%)
Jan 14, 2008 7.101 7.101 7.009 7.064 60,070 +0.00(+0.00%)
Jan 11, 2008 7.051 7.069 7.028 7.064 48,143 -0.02(-0.26%)
Jan 10, 2008 7.009 7.101 6.968 7.083 68,961 +0.07(+1.05%)
Jan 09, 2008 6.940 7.009 6.871 7.009 93,683 +0.06(+0.86%)
Jan 08, 2008 7.069 7.097 6.949 6.949 55,516 -0.09(-1.25%)
Jan 07, 2008 7.170 7.170 6.991 7.037 54,648 -0.04(-0.59%)
Jan 04, 2008 7.217 7.217 6.949 7.078 45,612 -0.20(-2.79%)
Jan 03, 2008 7.129 7.281 7.129 7.281 71,997 +0.15(+2.13%)
Jan 02, 2008 7.198 7.217 7.115 7.129 37,300 -0.03(-0.45%)
Jan 01, 2008 7.046 7.161 7.041 7.161 111,032 +0.00(+0.00%)
Dec 31, 2007 7.046 7.161 7.041 7.161 111,032 +0.11(+1.57%)
Dec 28, 2007 7.092 7.106 7.051 7.051 51,612 -0.02(-0.26%)
Dec 27, 2007 7.152 7.161 7.069 7.069 88,912 -0.12(-1.73%)
Dec 26, 2007 7.175 7.194 7.111 7.194 131,417 +0.01(+0.12%)
Dec 24, 2007 6.968 7.309 6.968 7.185 112,116 +0.21(+2.99%)
Dec 21, 2007 6.931 6.981 6.921 6.977 70,696 +0.08(+1.14%)
Dec 20, 2007 6.945 6.986 6.873 6.898 64,190 -0.05(-0.66%)
Dec 19, 2007 6.958 7.018 6.931 6.945 62,778 -0.04(-0.53%)
Dec 18, 2007 6.968 7.009 6.939 6.981 62,889 +0.01(+0.20%)
Dec 17, 2007 7.009 7.055 6.968 6.968 94,551 -0.15(-2.14%)
Dec 14, 2007 7.134 7.170 7.088 7.120 72,648 -0.07(-0.96%)
Dec 13, 2007 7.240 7.240 7.115 7.189 156,790 -0.12(-1.70%)
Dec 12, 2007 7.378 7.424 7.286 7.313 121,441 -0.15(-1.98%)
Dec 11, 2007 7.609 7.641 7.461 7.461 50,745 -0.14(-1.82%)
Dec 10, 2007 7.599 7.632 7.567 7.599 105,827 +0.02(+0.30%)
Dec 07, 2007 7.576 7.609 7.558 7.576 52,263 +0.01(+0.12%)
Dec 06, 2007 7.447 7.581 7.447 7.567 104,309 +0.09(+1.23%)
Dec 05, 2007 7.456 7.498 7.447 7.475 66,576 +0.07(+0.93%)
Dec 04, 2007 7.401 7.456 7.401 7.406 25,589 -0.04(-0.56%)
Dec 03, 2007 7.447 7.493 7.433 7.447 40,119 -0.02(-0.31%)
Nov 30, 2007 7.410 7.475 7.410 7.470 67,443 +0.09(+1.19%)
Nov 29, 2007 7.355 7.387 7.332 7.383 45,974 +0.02(+0.25%)
Nov 28, 2007 7.230 7.373 7.230 7.364 50,745 +0.14(+1.98%)
Nov 27, 2007 7.212 7.263 7.184 7.221 57,901 +0.02(+0.26%)
Nov 26, 2007 7.309 7.360 7.203 7.203 36,432 -0.16(-2.13%)
Nov 23, 2007 7.323 7.360 7.290 7.360 10,192 +0.10(+1.33%)
Nov 21, 2007 7.355 7.355 7.221 7.263 27,107 -0.12(-1.56%)
Nov 20, 2007 7.378 7.447 7.332 7.378 32,095 -0.01(-0.11%)
Nov 19, 2007 7.424 7.429 7.378 7.386 44,673 -0.08(-1.12%)
Nov 16, 2007 7.461 7.489 7.452 7.470 21,686 +0.00(+0.00%)
Nov 15, 2007 7.535 7.539 7.470 7.470 14,963 -0.08(-1.10%)
Nov 14, 2007 7.599 7.609 7.553 7.553 28,842 -0.01(-0.12%)
Nov 13, 2007 7.498 7.595 7.470 7.562 49,877 +0.11(+1.49%)
Nov 12, 2007 7.406 7.544 7.406 7.452 40,119 -0.03(-0.37%)
Nov 09, 2007 7.512 7.613 7.479 7.479 60,937 -0.17(-2.21%)
Nov 08, 2007 7.549 7.659 7.530 7.648 33,830 +0.08(+1.08%)
Nov 07, 2007 7.738 7.747 7.567 7.567 40,769 -0.20(-2.61%)
Nov 06, 2007 7.816 7.816 7.728 7.770 54,648 -0.00(-0.06%)
Nov 05, 2007 7.793 7.839 7.761 7.775 64,407 -0.00(-0.06%)
Nov 02, 2007 7.876 7.876 7.724 7.779 32,095 -0.08(-1.06%)
Nov 01, 2007 7.954 7.977 7.862 7.862 13,662 -0.16(-2.01%)
Oct 31, 2007 8.005 8.056 7.987 8.024 21,035 +0.05(+0.64%)
Oct 30, 2007 7.977 8.033 7.959 7.973 17,565 -0.07(-0.86%)
Oct 29, 2007 8.001 8.042 7.987 8.042 16,047 +0.04(+0.52%)
Oct 26, 2007 7.982 8.001 7.964 8.001 28,625 +0.04(+0.46%)
Oct 25, 2007 7.922 7.964 7.830 7.964 35,131 +0.03(+0.41%)
Oct 24, 2007 7.941 7.941 7.807 7.931 31,878 -0.01(-0.19%)
Oct 23, 2007 7.936 7.950 7.890 7.946 34,888 +0.04(+0.48%)
Oct 22, 2007 7.830 7.941 7.830 7.908 38,167 -0.02(-0.29%)
Oct 19, 2007 8.074 8.074 7.931 7.931 23,420 -0.16(-1.99%)
Oct 18, 2007 8.139 8.143 8.079 8.093 31,661 -0.03(-0.34%)
Oct 17, 2007 8.167 8.231 8.120 8.120 33,179 -0.02(-0.28%)
Oct 16, 2007 8.139 8.171 8.102 8.143 55,082 -0.03(-0.34%)
Oct 15, 2007 8.176 8.194 8.125 8.171 39,251 -0.04(-0.45%)
Oct 12, 2007 8.208 8.291 8.208 8.208 37,516 -0.02(-0.22%)
Oct 11, 2007 8.319 8.356 8.226 8.226 50,311 -0.09(-1.12%)
Oct 10, 2007 8.369 8.373 8.300 8.320 25,589 -0.05(-0.60%)
Oct 09, 2007 8.369 8.392 8.351 8.369 19,951 -0.02(-0.27%)
Oct 08, 2007 8.369 8.392 8.337 8.392 37,950 -0.02(-0.22%)
Oct 05, 2007 8.402 8.425 8.383 8.411 22,336 +0.05(+0.55%)
Oct 04, 2007 8.369 8.369 8.323 8.365 18,216 +0.01(+0.17%)
Oct 03, 2007 8.388 8.388 8.333 8.351 27,758 -0.04(-0.44%)
Oct 02, 2007 8.319 8.388 8.259 8.388 46,408 +0.09(+1.06%)
Oct 01, 2007 8.190 8.300 8.171 8.300 85,722 +0.13(+1.58%)
Sep 28, 2007 8.217 8.238 8.107 8.171 38,601 -0.06(-0.78%)
Sep 27, 2007 8.254 8.300 8.236 8.236 39,685 -0.02(-0.22%)
Sep 26, 2007 8.236 8.282 8.226 8.254 45,323 -0.01(-0.17%)
Sep 25, 2007 8.296 8.305 8.263 8.268 14,529 -0.05(-0.55%)
Sep 24, 2007 8.360 8.374 8.282 8.314 42,721 -0.05(-0.55%)
Sep 21, 2007 8.337 8.434 8.291 8.360 21,252 +0.02(+0.28%)
Sep 20, 2007 8.300 8.346 8.300 8.337 35,782 -0.01(-0.11%)
Sep 19, 2007 8.277 8.397 8.277 8.346 45,323 -0.12(-1.47%)
Sep 18, 2007 8.360 8.526 8.314 8.471 46,191 +0.12(+1.44%)
Sep 17, 2007 8.439 8.448 8.328 8.351 24,505 -0.08(-0.93%)
Sep 14, 2007 8.429 8.480 8.429 8.429 10,843 -0.05(-0.60%)
Sep 13, 2007 8.443 8.522 8.420 8.480 37,300 +0.04(+0.44%)
Sep 12, 2007 8.485 8.485 8.439 8.443 19,951 +0.01(+0.11%)
Sep 11, 2007 8.392 8.434 8.392 8.434 7,373 +0.07(+0.83%)
Sep 10, 2007 8.416 8.457 8.323 8.365 19,083 -0.05(-0.60%)
Sep 07, 2007 8.457 8.462 8.369 8.416 27,975 -0.10(-1.19%)
Sep 06, 2007 8.485 8.531 8.462 8.517 16,047 +0.02(+0.22%)
Sep 05, 2007 8.508 8.563 8.466 8.499 40,769 -0.08(-0.91%)
Sep 04, 2007 8.508 8.577 8.462 8.577 48,576 +0.05(+0.54%)
Aug 31, 2007 8.489 8.651 8.462 8.531 47,492 +0.09(+1.04%)
Aug 30, 2007 8.508 8.531 8.416 8.443 48,143 -0.11(-1.29%)
Aug 29, 2007 8.485 8.572 8.485 8.554 13,662 +0.11(+1.26%)
Aug 28, 2007 8.494 8.503 8.356 8.448 55,733 -0.11(-1.29%)
Aug 27, 2007 8.554 8.609 8.508 8.558 28,191 +0.00(+0.00%)
Aug 24, 2007 8.485 8.558 8.475 8.558 32,095 +0.03(+0.32%)
Aug 23, 2007 8.508 8.632 8.508 8.531 40,769 +0.07(+0.82%)
Aug 22, 2007 8.379 8.475 8.360 8.462 52,913 +0.11(+1.27%)
Aug 21, 2007 8.231 8.356 8.185 8.356 24,938 +0.11(+1.34%)
Aug 20, 2007 8.116 8.245 8.001 8.245 80,455 +0.29(+3.65%)
Aug 17, 2007 7.793 7.954 7.765 7.954 55,299 +0.56(+7.54%)
Aug 16, 2007 7.890 7.890 7.138 7.396 134,887 -0.65(-8.13%)
Aug 15, 2007 8.157 8.157 7.973 8.051 40,119 -0.15(-1.80%)
Aug 14, 2007 8.319 8.356 8.162 8.199 41,854 -0.17(-1.98%)
Aug 13, 2007 8.369 8.425 8.365 8.365 31,661 +0.04(+0.44%)
Aug 10, 2007 8.503 8.503 8.282 8.328 76,768 -0.22(-2.59%)
Aug 09, 2007 8.499 8.711 8.494 8.549 25,806 -0.09(-1.01%)
Aug 08, 2007 8.411 8.637 8.392 8.637 47,275 +0.23(+2.74%)
Aug 07, 2007 8.346 8.429 8.342 8.406 45,540 +0.02(+0.27%)
Aug 06, 2007 8.508 8.508 8.323 8.383 45,107 -0.10(-1.20%)
Aug 03, 2007 8.526 8.582 8.485 8.485 13,879 -0.10(-1.13%)
Aug 02, 2007 8.554 8.591 8.522 8.582 22,119 +0.07(+0.87%)
Aug 01, 2007 8.503 8.508 8.452 8.508 26,456 -0.02(-0.27%)
Jul 31, 2007 8.549 8.600 8.531 8.531 31,444 +0.02(+0.22%)
Jul 30, 2007 8.508 8.512 8.416 8.512 55,299 +0.03(+0.33%)
Jul 27, 2007 8.637 8.660 8.480 8.485 46,191 -0.14(-1.60%)
Jul 26, 2007 8.701 8.743 8.582 8.623 19,517 -0.21(-2.35%)
Jul 25, 2007 8.964 9.024 8.748 8.831 75,250 -0.14(-1.54%)
Jul 24, 2007 9.015 9.029 8.923 8.969 29,926 -0.06(-0.66%)
Jul 23, 2007 9.153 9.195 9.015 9.029 34,047 -0.09(-1.01%)
Jul 20, 2007 9.140 9.158 9.093 9.121 15,180 -0.00(-0.05%)
Jul 19, 2007 9.163 9.209 9.121 9.126 21,252 -0.03(-0.30%)
Jul 18, 2007 9.176 9.181 9.130 9.153 21,252 -0.04(-0.45%)
Jul 17, 2007 9.153 9.223 9.144 9.195 27,107 -0.03(-0.30%)
Jul 16, 2007 9.241 9.269 9.209 9.223 8,891 -0.01(-0.10%)
Jul 13, 2007 9.223 9.269 9.176 9.232 26,890 -0.01(-0.15%)
Jul 12, 2007 9.199 9.361 9.181 9.246 55,299 -0.02(-0.20%)
Jul 11, 2007 9.301 9.301 9.199 9.264 11,059 +0.04(+0.45%)
Jul 10, 2007 9.209 9.329 9.209 9.223 28,408 -0.01(-0.15%)
Jul 09, 2007 9.338 9.338 9.236 9.236 9,108 -0.07(-0.74%)
Jul 06, 2007 9.338 9.370 9.264 9.306 8,674 +0.01(+0.15%)
Jul 05, 2007 9.361 9.384 9.292 9.292 12,361 -0.02(-0.25%)
Jul 03, 2007 9.342 9.361 9.301 9.315 9,108 +0.00(+0.05%)
Jul 02, 2007 9.250 9.315 9.223 9.310 28,842 +0.06(+0.65%)
Jun 29, 2007 9.375 9.375 9.250 9.250 29,709 -0.01(-0.15%)
Jun 28, 2007 9.227 9.319 9.213 9.264 31,011 +0.05(+0.50%)
Jun 27, 2007 9.176 9.218 9.153 9.218 15,613 +0.00(+0.05%)
Jun 26, 2007 9.176 9.269 9.176 9.213 25,155 -0.02(-0.25%)
Jun 25, 2007 9.273 9.278 9.236 9.236 11,493 -0.03(-0.30%)
Jun 22, 2007 9.365 9.375 9.232 9.264 29,059 -0.10(-1.08%)
Jun 21, 2007 9.361 9.375 9.324 9.365 17,348 +0.02(+0.25%)
Jun 20, 2007 9.430 9.504 9.315 9.342 53,130 -0.06(-0.64%)
Jun 19, 2007 9.504 9.550 9.393 9.402 22,553 -0.08(-0.83%)
Jun 18, 2007 9.522 9.582 9.407 9.481 39,251 -0.04(-0.44%)
Jun 15, 2007 9.522 9.587 9.458 9.522 25,806 +0.12(+1.23%)
Jun 14, 2007 9.421 9.495 9.384 9.407 28,625 +0.03(+0.34%)
Jun 13, 2007 9.333 9.476 9.315 9.375 67,877 -0.19(-1.98%)
Jun 12, 2007 9.568 9.591 9.522 9.564 18,866 +0.00(+0.00%)
Jun 11, 2007 9.499 9.578 9.499 9.564 17,131 +0.07(+0.73%)
Jun 08, 2007 9.416 9.499 9.412 9.495 15,830 +0.09(+0.98%)
Jun 07, 2007 9.412 9.439 9.356 9.402 28,842 -0.00(-0.05%)
Jun 06, 2007 9.375 9.435 9.375 9.407 39,251 -0.02(-0.20%)
Jun 05, 2007 9.476 9.481 9.407 9.425 13,228 -0.06(-0.63%)
Jun 04, 2007 9.439 9.485 9.435 9.485 15,180 +0.00(+0.05%)
Jun 01, 2007 9.398 9.481 9.398 9.481 15,180 +0.10(+1.03%)
May 31, 2007 9.430 9.439 9.384 9.384 23,854 -0.06(-0.63%)
May 30, 2007 9.352 9.448 9.352 9.444 26,456 +0.06(+0.64%)
May 29, 2007 9.375 9.393 9.356 9.384 16,264 +0.06(+0.59%)
May 25, 2007 9.310 9.352 9.273 9.329 29,709 +0.04(+0.40%)
May 24, 2007 9.370 9.375 9.273 9.292 48,793 -0.08(-0.84%)
May 23, 2007 9.379 9.398 9.329 9.370 33,613 +0.01(+0.10%)
May 22, 2007 9.398 9.416 9.361 9.361 34,697 -0.03(-0.34%)
May 21, 2007 9.412 9.425 9.375 9.393 45,540 -0.02(-0.20%)
May 18, 2007 9.370 9.435 9.370 9.412 23,204 +0.04(+0.44%)
May 17, 2007 9.379 9.402 9.361 9.370 44,456 -0.06(-0.68%)
May 16, 2007 9.407 9.435 9.389 9.435 28,625 +0.05(+0.54%)
May 15, 2007 9.430 9.462 9.384 9.384 21,686 -0.05(-0.49%)
May 14, 2007 9.499 9.518 9.430 9.430 22,770 -0.06(-0.68%)
May 11, 2007 9.407 9.499 9.398 9.495 27,975 +0.11(+1.13%)
May 10, 2007 9.476 9.476 9.379 9.389 43,805 -0.09(-0.92%)
May 09, 2007 9.476 9.481 9.439 9.476 17,131 +0.00(+0.05%)
May 08, 2007 9.407 9.472 9.402 9.472 22,770 +0.02(+0.20%)
May 07, 2007 9.439 9.495 9.439 9.453 27,975 +0.01(+0.15%)
May 04, 2007 9.458 9.485 9.407 9.439 44,456 -0.02(-0.20%)
May 03, 2007 9.476 9.522 9.444 9.458 23,637 -0.02(-0.19%)
May 02, 2007 9.458 9.499 9.458 9.476 13,011 +0.00(+0.05%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.