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, 2010 6.029 6.029 5.982 5.982 41,078 -0.05(-0.78%)
Apr 29, 2010 5.940 6.058 5.940 6.029 42,535 +0.06(+1.02%)
Apr 28, 2010 5.982 6.011 5.964 5.968 46,328 +0.01(+0.21%)
Apr 27, 2010 6.039 6.039 5.949 5.956 62,147 -0.13(-2.07%)
Apr 26, 2010 6.095 6.095 6.067 6.081 23,880 +0.02(+0.39%)
Apr 23, 2010 5.992 6.058 5.992 6.058 14,765 +0.03(+0.55%)
Apr 22, 2010 6.025 6.025 5.987 6.025 25,509 +0.01(+0.16%)
Apr 21, 2010 6.119 6.119 6.011 6.015 29,975 -0.04(-0.70%)
Apr 20, 2010 5.992 6.077 5.992 6.058 46,540 +0.04(+0.63%)
Apr 19, 2010 6.081 6.095 5.997 6.020 73,099 -0.04(-0.62%)
Apr 16, 2010 6.072 6.105 6.025 6.058 41,511 -0.06(-1.00%)
Apr 15, 2010 6.166 6.166 6.119 6.119 62,848 -0.05(-0.76%)
Apr 14, 2010 6.099 6.208 6.086 6.166 82,657 +0.09(+1.55%)
Apr 13, 2010 6.067 6.105 6.067 6.072 89,299 -0.04(-0.69%)
Apr 12, 2010 6.044 6.119 6.044 6.114 64,059 +0.06(+1.01%)
Apr 09, 2010 6.025 6.067 6.001 6.053 72,630 +0.04(+0.61%)
Apr 08, 2010 5.935 6.044 5.935 6.016 61,488 +0.03(+0.57%)
Apr 07, 2010 6.025 6.042 5.982 5.982 61,057 -0.07(-1.09%)
Apr 06, 2010 6.039 6.048 6.006 6.048 70,016 -0.01(-0.16%)
Apr 05, 2010 6.025 6.062 6.010 6.058 38,433 +0.03(+0.47%)
Apr 01, 2010 5.978 6.029 6.029 6.029 32,505 +0.05(+0.87%)
Mar 31, 2010 5.926 6.001 5.907 5.978 48,586 +0.02(+0.31%)
Mar 30, 2010 5.926 5.997 5.907 5.959 73,794 +0.01(+0.09%)
Mar 29, 2010 5.912 5.964 5.907 5.954 38,016 +0.04(+0.64%)
Mar 26, 2010 5.968 5.968 5.902 5.917 41,163 -0.01(-0.24%)
Mar 25, 2010 5.907 5.982 5.907 5.931 31,120 +0.02(+0.32%)
Mar 24, 2010 5.935 5.964 5.912 5.912 133,454 -0.04(-0.59%)
Mar 23, 2010 5.902 5.949 5.898 5.947 38,639 +0.05(+0.84%)
Mar 22, 2010 5.851 5.902 5.747 5.898 52,508 +0.05(+0.80%)
Mar 19, 2010 5.959 5.959 5.837 5.851 53,020 -0.08(-1.43%)
Mar 18, 2010 5.982 5.987 5.931 5.935 88,309 -0.08(-1.33%)
Mar 17, 2010 5.968 6.034 5.968 6.015 54,216 +0.04(+0.63%)
Mar 16, 2010 5.992 5.992 5.926 5.978 63,458 +0.08(+1.28%)
Mar 15, 2010 5.908 5.962 5.902 5.902 110,282 +0.02(+0.31%)
Mar 12, 2010 5.889 5.916 5.833 5.884 100,582 -0.01(-0.23%)
Mar 11, 2010 5.879 5.898 5.866 5.898 32,438 +0.02(+0.31%)
Mar 10, 2010 5.829 5.884 5.829 5.879 27,771 +0.01(+0.16%)
Mar 09, 2010 5.870 5.870 5.824 5.870 29,174 +0.01(+0.24%)
Mar 08, 2010 5.879 5.879 5.856 5.856 37,618 -0.02(-0.41%)
Mar 05, 2010 5.773 5.889 5.773 5.880 74,448 +0.11(+1.93%)
Mar 04, 2010 5.755 5.796 5.732 5.769 38,009 +0.02(+0.32%)
Mar 03, 2010 5.759 5.774 5.741 5.750 34,767 -0.01(-0.16%)
Mar 02, 2010 5.727 5.824 5.727 5.759 49,619 -0.00(-0.08%)
Mar 01, 2010 5.713 5.772 5.713 5.764 30,965 +0.11(+1.87%)
Feb 26, 2010 5.681 5.709 5.658 5.658 40,253 +0.00(+0.08%)
Feb 25, 2010 5.653 5.681 5.603 5.653 57,539 -0.03(-0.49%)
Feb 24, 2010 5.663 5.700 5.644 5.681 40,921 +0.06(+1.07%)
Feb 23, 2010 5.617 5.681 5.589 5.621 33,288 -0.04(-0.65%)
Feb 22, 2010 5.672 5.672 5.653 5.658 31,006 -0.01(-0.16%)
Feb 19, 2010 5.607 5.672 5.607 5.667 14,683 +0.03(+0.49%)
Feb 18, 2010 5.603 5.644 5.603 5.640 18,882 +0.01(+0.25%)
Feb 17, 2010 5.589 5.644 5.589 5.626 24,234 +0.01(+0.25%)
Feb 16, 2010 5.557 5.621 5.557 5.612 18,047 +0.08(+1.50%)
Feb 12, 2010 5.534 5.529 5.529 5.529 18,216 -0.01(-0.25%)
Feb 11, 2010 5.529 5.552 5.478 5.543 51,341 +0.05(+0.84%)
Feb 10, 2010 5.570 5.570 5.460 5.497 31,499 -0.02(-0.42%)
Feb 09, 2010 5.501 5.538 5.497 5.520 11,255 +0.08(+1.53%)
Feb 08, 2010 5.367 5.501 5.367 5.437 32,268 -0.00(-0.08%)
Feb 05, 2010 5.441 5.441 5.344 5.441 31,494 +0.00(+0.00%)
Feb 04, 2010 5.534 5.534 5.441 5.441 26,999 -0.17(-2.96%)
Feb 03, 2010 5.621 5.643 5.543 5.607 75,803 -0.06(-0.98%)
Feb 02, 2010 5.607 5.672 5.607 5.663 24,858 +0.04(+0.74%)
Feb 01, 2010 5.607 5.621 5.557 5.621 44,673 +0.04(+0.70%)
Jan 29, 2010 5.593 5.672 5.561 5.582 77,503 -0.02(-0.28%)
Jan 28, 2010 5.584 5.653 5.580 5.598 28,215 -0.00(-0.00%)
Jan 27, 2010 5.612 5.653 5.557 5.598 22,065 -0.07(-1.22%)
Jan 26, 2010 5.640 5.713 5.638 5.667 33,737 -0.00(-0.08%)
Jan 25, 2010 5.626 5.700 5.626 5.672 39,284 -0.02(-0.41%)
Jan 22, 2010 5.801 5.801 5.695 5.695 24,696 -0.08(-1.44%)
Jan 21, 2010 5.829 5.856 5.773 5.778 73,079 -0.05(-0.87%)
Jan 20, 2010 5.695 5.829 5.695 5.829 109,614 +0.04(+0.64%)
Jan 19, 2010 5.718 5.824 5.718 5.792 86,499 +0.08(+1.37%)
Jan 15, 2010 5.773 5.713 5.713 5.713 49,661 -0.06(-1.04%)
Jan 14, 2010 5.907 5.907 5.759 5.773 67,536 +0.00(+0.08%)
Jan 13, 2010 5.746 5.769 5.746 5.769 31,911 +0.02(+0.40%)
Jan 12, 2010 5.681 5.759 5.672 5.746 48,414 -0.01(-0.16%)
Jan 11, 2010 5.787 5.787 5.718 5.755 54,030 -0.01(-0.24%)
Jan 08, 2010 5.755 5.784 5.704 5.769 82,047 +0.05(+0.89%)
Jan 07, 2010 5.695 5.741 5.667 5.718 31,453 -0.00(-0.08%)
Jan 06, 2010 5.736 5.750 5.658 5.723 58,842 -0.03(-0.56%)
Jan 05, 2010 5.723 5.769 5.658 5.755 75,855 +0.01(+0.24%)
Jan 04, 2010 5.663 5.746 5.658 5.741 130,389 +0.10(+1.80%)
Dec 31, 2009 5.593 5.640 5.640 5.640 38,167 +0.03(+0.49%)
Dec 30, 2009 5.603 5.612 5.575 5.612 31,874 +0.01(+0.16%)
Dec 29, 2009 5.612 5.630 5.603 5.603 69,282 -0.02(-0.33%)
Dec 28, 2009 5.686 5.695 5.603 5.621 79,709 -0.03(-0.57%)
Dec 24, 2009 5.649 5.653 5.621 5.653 11,413 +0.03(+0.57%)
Dec 23, 2009 5.580 5.635 5.561 5.621 56,915 +0.05(+0.91%)
Dec 22, 2009 5.589 5.589 5.547 5.570 35,359 +0.03(+0.47%)
Dec 21, 2009 5.580 5.580 5.525 5.544 45,180 +0.03(+0.61%)
Dec 18, 2009 5.515 5.547 5.423 5.510 51,395 -0.02(-0.42%)
Dec 17, 2009 5.561 5.566 5.487 5.533 43,298 -0.03(-0.58%)
Dec 16, 2009 5.690 5.690 5.561 5.566 67,643 +0.01(+0.17%)
Dec 15, 2009 5.566 5.577 5.557 5.557 56,290 -0.14(-2.51%)
Dec 14, 2009 5.718 5.727 5.672 5.700 38,549 +0.03(+0.57%)
Dec 11, 2009 5.598 5.676 5.598 5.667 81,632 +0.06(+0.99%)
Dec 10, 2009 5.557 5.612 5.557 5.612 64,362 +0.06(+1.00%)
Dec 09, 2009 5.557 5.589 5.543 5.557 54,761 +0.01(+0.25%)
Dec 08, 2009 5.603 5.603 5.543 5.543 20,927 -0.06(-1.07%)
Dec 07, 2009 5.644 5.676 5.603 5.603 47,188 -0.03(-0.57%)
Dec 04, 2009 5.736 5.736 5.598 5.635 73,491 +0.02(+0.33%)
Dec 03, 2009 5.630 5.686 5.598 5.617 51,016 -0.05(-0.81%)
Dec 02, 2009 5.663 5.663 5.594 5.663 31,841 +0.03(+0.49%)
Dec 01, 2009 5.593 5.723 5.593 5.635 57,951 +0.09(+1.58%)
Nov 30, 2009 5.557 5.626 5.529 5.547 42,120 -0.05(-0.91%)
Nov 27, 2009 5.524 5.630 5.451 5.598 31,891 +0.01(+0.25%)
Nov 25, 2009 5.524 5.584 5.520 5.584 23,290 +0.06(+1.17%)
Nov 24, 2009 5.534 5.552 5.460 5.520 61,594 -0.01(-0.25%)
Nov 23, 2009 5.510 5.589 5.510 5.534 35,586 +0.04(+0.76%)
Nov 20, 2009 5.423 5.515 5.423 5.492 24,878 +0.01(+0.17%)
Nov 19, 2009 5.520 5.520 5.446 5.483 21,774 -0.08(-1.41%)
Nov 18, 2009 5.584 5.603 5.547 5.561 51,849 -0.04(-0.74%)
Nov 17, 2009 5.617 5.617 5.580 5.603 40,034 +0.01(+0.16%)
Nov 16, 2009 5.538 5.630 5.538 5.593 30,124 +0.04(+0.66%)
Nov 13, 2009 5.530 5.580 5.530 5.557 34,235 +0.03(+0.48%)
Nov 12, 2009 5.534 5.543 5.524 5.530 10,600 -0.03(-0.56%)
Nov 11, 2009 5.510 5.570 5.510 5.561 6,722 +0.04(+0.81%)
Nov 10, 2009 5.534 5.557 5.492 5.517 45,751 -0.00(-0.06%)
Nov 09, 2009 5.492 5.534 5.478 5.520 17,027 +0.09(+1.61%)
Nov 06, 2009 5.363 5.446 5.363 5.432 18,472 -0.01(-0.17%)
Nov 05, 2009 5.372 5.441 5.372 5.441 16,355 +0.05(+0.94%)
Nov 04, 2009 5.340 5.427 5.340 5.391 56,628 +0.07(+1.38%)
Nov 03, 2009 5.349 5.349 5.248 5.317 31,245 -0.02(-0.43%)
Nov 02, 2009 5.257 5.395 5.257 5.340 37,972 +0.09(+1.76%)
Oct 30, 2009 5.418 5.418 5.234 5.248 23,099 -0.18(-3.31%)
Oct 29, 2009 5.414 5.432 5.400 5.427 46,128 +0.06(+1.20%)
Oct 28, 2009 5.497 5.497 5.363 5.363 34,055 -0.15(-2.68%)
Oct 27, 2009 5.566 5.566 5.474 5.510 40,156 -0.02(-0.42%)
Oct 26, 2009 5.603 5.621 5.501 5.534 27,094 -0.03(-0.50%)
Oct 23, 2009 5.580 5.593 5.543 5.561 52,311 -0.03(-0.58%)
Oct 22, 2009 5.603 5.603 5.547 5.593 36,439 -0.00(-0.08%)
Oct 21, 2009 5.589 5.649 5.589 5.598 30,158 -0.02(-0.33%)
Oct 20, 2009 5.621 5.621 5.589 5.617 30,353 -0.03(-0.49%)
Oct 19, 2009 5.603 5.644 5.584 5.644 65,962 +0.01(+0.25%)
Oct 16, 2009 5.626 5.634 5.580 5.630 29,774 +0.00(+0.00%)
Oct 15, 2009 5.621 5.640 5.557 5.630 28,397 +0.00(+0.08%)
Oct 14, 2009 5.580 5.635 5.580 5.626 57,708 +0.06(+0.99%)
Oct 13, 2009 5.524 5.570 5.487 5.570 39,453 +0.03(+0.50%)
Oct 12, 2009 5.534 5.580 5.515 5.543 56,010 +0.01(+0.17%)
Oct 09, 2009 5.515 5.543 5.510 5.533 10,587 +0.02(+0.33%)
Oct 08, 2009 5.464 5.552 5.464 5.515 36,729 +0.05(+0.84%)
Oct 07, 2009 5.437 5.487 5.427 5.469 39,559 -0.01(-0.17%)
Oct 06, 2009 5.455 5.510 5.451 5.478 32,572 +0.02(+0.34%)
Oct 05, 2009 5.395 5.460 5.395 5.460 47,670 +0.05(+0.94%)
Oct 02, 2009 5.395 5.414 5.294 5.409 75,662 -0.01(-0.26%)
Oct 01, 2009 5.483 5.483 5.404 5.423 40,268 -0.03(-0.55%)
Sep 30, 2009 5.464 5.497 5.423 5.453 27,324 -0.04(-0.71%)
Sep 29, 2009 5.469 5.492 5.437 5.492 42,155 +0.02(+0.34%)
Sep 28, 2009 5.446 5.483 5.441 5.474 25,799 +0.04(+0.76%)
Sep 25, 2009 5.432 5.446 5.418 5.432 43,528 +0.00(+0.00%)
Sep 24, 2009 5.534 5.534 5.423 5.432 30,922 -0.06(-1.09%)
Sep 23, 2009 5.497 5.534 5.492 5.492 44,003 -0.02(-0.33%)
Sep 22, 2009 5.538 5.538 5.455 5.510 111,830 +0.06(+1.10%)
Sep 21, 2009 5.464 5.557 5.395 5.451 69,354 -0.03(-0.50%)
Sep 18, 2009 5.427 5.492 5.423 5.478 43,040 +0.01(+0.25%)
Sep 17, 2009 5.492 5.529 5.438 5.464 20,666 -0.04(-0.67%)
Sep 16, 2009 5.395 5.575 5.395 5.501 116,868 +0.08(+1.53%)
Sep 15, 2009 5.358 5.423 5.358 5.418 55,592 -0.09(-1.59%)
Sep 14, 2009 5.510 5.524 5.381 5.506 104,555 -0.00(-0.08%)
Sep 11, 2009 5.446 5.515 5.446 5.510 16,821 +0.05(+0.84%)
Sep 10, 2009 5.534 5.534 5.423 5.464 25,333 +0.03(+0.61%)
Sep 09, 2009 5.377 5.451 5.377 5.431 29,664 +0.05(+1.01%)
Sep 08, 2009 5.289 5.377 5.289 5.377 21,991 +0.09(+1.66%)
Sep 04, 2009 5.234 5.312 5.220 5.289 6,288 +0.10(+1.96%)
Sep 03, 2009 5.151 5.206 5.146 5.188 22,466 +0.05(+0.99%)
Sep 02, 2009 5.114 5.174 5.114 5.137 16,693 -0.01(-0.18%)
Sep 01, 2009 5.206 5.261 5.144 5.146 35,042 -0.08(-1.46%)
Aug 31, 2009 5.188 5.246 5.188 5.222 73,350 -0.07(-1.26%)
Aug 28, 2009 5.303 5.303 5.271 5.289 15,971 -0.00(-0.02%)
Aug 27, 2009 5.298 5.312 5.257 5.290 20,174 -0.02(-0.41%)
Aug 26, 2009 5.289 5.321 5.271 5.312 44,276 +0.01(+0.26%)
Aug 25, 2009 5.303 5.326 5.285 5.298 31,548 +0.02(+0.35%)
Aug 24, 2009 5.261 5.326 5.261 5.280 64,134 +0.02(+0.35%)
Aug 21, 2009 5.188 5.275 5.188 5.261 13,510 +0.08(+1.51%)
Aug 20, 2009 5.119 5.197 5.119 5.183 35,634 +0.06(+1.26%)
Aug 19, 2009 5.017 5.133 5.017 5.119 16,498 +0.04(+0.73%)
Aug 18, 2009 5.040 5.100 5.040 5.082 9,606 -0.02(-0.30%)
Aug 17, 2009 5.146 5.146 5.040 5.097 25,288 -0.09(-1.70%)
Aug 14, 2009 5.225 5.225 5.178 5.185 8,934 -0.03(-0.50%)
Aug 13, 2009 5.202 5.349 5.183 5.211 40,782 +0.01(+0.18%)
Aug 12, 2009 5.123 5.261 5.123 5.202 26,456 +0.05(+0.89%)
Aug 11, 2009 5.178 5.178 5.123 5.155 22,510 -0.03(-0.62%)
Aug 10, 2009 5.123 5.225 5.123 5.188 26,509 +0.01(+0.27%)
Aug 07, 2009 5.344 5.344 5.174 5.174 56,199 +0.00(+0.09%)
Aug 06, 2009 5.211 5.257 5.165 5.169 55,230 -0.05(-0.88%)
Aug 05, 2009 5.234 5.234 5.155 5.215 20,276 -0.02(-0.44%)
Aug 04, 2009 5.151 5.243 5.151 5.238 24,297 +0.02(+0.44%)
Aug 03, 2009 5.155 5.238 5.140 5.215 65,455 +0.05(+0.89%)
Jul 31, 2009 5.100 5.202 5.100 5.169 76,085 +0.03(+0.54%)
Jul 30, 2009 5.146 5.146 5.101 5.142 24,782 +0.13(+2.58%)
Jul 29, 2009 4.980 5.059 4.980 5.012 59,207 -0.00(-0.09%)
Jul 28, 2009 4.989 5.026 4.952 5.017 24,153 -0.02(-0.37%)
Jul 27, 2009 4.948 5.049 4.939 5.035 67,614 +0.04(+0.83%)
Jul 24, 2009 4.916 5.026 4.883 4.994 31,739 -0.00(-0.09%)
Jul 23, 2009 4.893 5.022 4.893 4.999 37,430 +0.11(+2.17%)
Jul 22, 2009 4.805 4.897 4.805 4.893 31,431 +0.05(+0.95%)
Jul 21, 2009 4.865 4.897 4.814 4.846 47,607 -0.04(-0.76%)
Jul 20, 2009 4.846 4.883 4.828 4.883 26,901 +0.08(+1.57%)
Jul 17, 2009 4.745 4.810 4.745 4.808 17,424 +0.01(+0.16%)
Jul 16, 2009 4.717 4.810 4.713 4.800 44,987 +0.05(+1.07%)
Jul 15, 2009 4.634 4.773 4.634 4.750 21,373 +0.12(+2.69%)
Jul 14, 2009 4.547 4.630 4.547 4.625 22,130 +0.05(+1.11%)
Jul 13, 2009 4.487 4.574 4.487 4.574 14,579 +0.13(+2.98%)
Jul 10, 2009 4.441 4.487 4.441 4.442 12,929 -0.01(-0.28%)
Jul 09, 2009 4.445 4.487 4.445 4.454 8,487 +0.05(+1.05%)
Jul 08, 2009 4.694 4.694 4.381 4.408 13,078 -0.08(-1.75%)
Jul 07, 2009 4.514 4.537 4.468 4.487 36,541 -0.06(-1.42%)
Jul 06, 2009 4.514 4.551 4.496 4.551 47,984 -0.00(-0.10%)
Jul 02, 2009 4.616 4.630 4.519 4.556 66,079 -0.15(-3.14%)
Jul 01, 2009 4.745 4.745 4.676 4.703 25,147 +0.06(+1.39%)
Jun 30, 2009 4.620 4.667 4.584 4.639 57,845 +0.00(+0.10%)
Jun 29, 2009 4.639 4.648 4.616 4.634 30,577 +0.05(+1.11%)
Jun 26, 2009 4.597 4.607 4.574 4.584 18,571 -0.05(-1.09%)
Jun 25, 2009 4.574 4.634 4.542 4.634 53,165 +0.12(+2.76%)
Jun 24, 2009 4.464 4.556 4.464 4.510 55,626 +0.08(+1.87%)
Jun 23, 2009 4.634 4.634 4.312 4.427 52,612 -0.02(-0.52%)
Jun 22, 2009 4.491 4.491 4.427 4.450 17,979 -0.08(-1.83%)
Jun 19, 2009 4.542 4.607 4.528 4.533 23,763 -0.00(-0.10%)
Jun 18, 2009 4.519 4.561 4.519 4.537 24,084 +0.03(+0.72%)
Jun 17, 2009 4.496 4.542 4.478 4.505 48,160 +0.00(+0.10%)
Jun 16, 2009 4.597 4.625 4.501 4.501 61,963 -0.02(-0.41%)
Jun 15, 2009 4.634 4.634 4.514 4.519 128,060 -0.25(-5.22%)
Jun 12, 2009 4.731 4.782 4.715 4.768 22,403 +0.03(+0.58%)
Jun 11, 2009 4.717 4.790 4.717 4.740 19,042 +0.06(+1.28%)
Jun 10, 2009 4.750 4.759 4.676 4.680 44,165 -0.07(-1.55%)
Jun 09, 2009 4.750 4.754 4.680 4.754 84,096 +0.03(+0.59%)
Jun 08, 2009 4.680 4.768 4.634 4.727 54,184 +0.01(+0.20%)
Jun 05, 2009 4.754 4.773 4.713 4.717 40,173 -0.05(-0.95%)
Jun 04, 2009 4.671 4.786 4.671 4.763 52,037 +0.08(+1.65%)
Jun 03, 2009 4.648 4.708 4.644 4.685 71,804 -0.02(-0.39%)
Jun 02, 2009 4.694 4.727 4.694 4.703 12,814 -0.06(-1.35%)
Jun 01, 2009 4.611 4.810 4.611 4.768 30,486 +0.18(+3.82%)
May 29, 2009 4.542 4.611 4.542 4.593 15,050 +0.08(+1.84%)
May 28, 2009 4.501 4.556 4.445 4.510 23,379 +0.04(+0.96%)
May 27, 2009 4.537 4.561 4.454 4.467 41,142 -0.07(-1.65%)
May 26, 2009 4.427 4.542 4.404 4.542 24,394 +0.12(+2.60%)
May 22, 2009 4.427 4.450 4.413 4.427 15,590 +0.06(+1.27%)
May 21, 2009 4.459 4.459 4.325 4.371 27,317 -0.11(-2.47%)
May 20, 2009 4.565 4.586 4.481 4.482 16,279 -0.04(-0.82%)
May 19, 2009 4.510 4.556 4.496 4.519 18,680 +0.02(+0.41%)
May 18, 2009 4.362 4.501 4.362 4.501 7,572 +0.17(+3.94%)
May 15, 2009 4.362 4.374 4.330 4.330 21,555 -0.03(-0.74%)
May 14, 2009 4.395 4.408 4.312 4.362 38,963 +0.00(+0.11%)
May 13, 2009 4.510 4.510 4.335 4.358 37,169 -0.23(-5.03%)
May 12, 2009 4.519 4.588 4.478 4.588 33,437 +0.07(+1.53%)
May 11, 2009 4.537 4.537 4.491 4.519 19,771 -0.06(-1.31%)
May 08, 2009 4.565 4.588 4.524 4.579 18,485 +0.11(+2.37%)
May 07, 2009 4.584 4.611 4.464 4.473 31,921 -0.04(-0.93%)
May 06, 2009 4.510 4.552 4.491 4.515 12,089 +0.01(+0.32%)
May 05, 2009 4.482 4.501 4.404 4.501 34,203 +0.00(+0.10%)
May 04, 2009 4.473 4.501 4.468 4.496 40,715 +0.11(+2.52%)
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.