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 29, 2011 6.493 6.514 6.442 6.506 22,067 +0.01(+0.13%)
Apr 28, 2011 6.473 6.498 6.473 6.498 18,389 -0.01(-0.08%)
Apr 27, 2011 6.519 6.519 6.457 6.503 26,904 -0.03(-0.47%)
Apr 26, 2011 6.483 6.534 6.483 6.534 19,595 +0.04(+0.63%)
Apr 25, 2011 6.514 6.514 6.473 6.493 15,056 -0.04(-0.55%)
Apr 21, 2011 6.560 6.560 6.508 6.529 22,038 +0.02(+0.31%)
Apr 20, 2011 6.478 6.539 6.478 6.508 48,051 +0.07(+1.11%)
Apr 19, 2011 6.457 6.462 6.421 6.437 8,055 +0.00(+0.00%)
Apr 18, 2011 6.447 6.447 6.382 6.437 31,457 -0.05(-0.79%)
Apr 15, 2011 6.503 6.503 6.478 6.488 10,070 +0.01(+0.08%)
Apr 14, 2011 6.478 6.483 6.447 6.483 12,478 -0.02(-0.32%)
Apr 13, 2011 6.498 6.503 6.447 6.503 24,590 +0.00(+0.00%)
Apr 12, 2011 6.508 6.508 6.452 6.503 13,368 -0.01(-0.16%)
Apr 11, 2011 6.519 6.575 6.508 6.514 9,132 -0.04(-0.55%)
Apr 08, 2011 6.596 6.601 6.519 6.549 20,654 -0.04(-0.55%)
Apr 07, 2011 6.585 6.601 6.542 6.585 20,572 -0.01(-0.08%)
Apr 06, 2011 6.575 6.596 6.570 6.590 16,960 +0.04(+0.55%)
Apr 05, 2011 6.534 6.570 6.534 6.555 32,473 +0.01(+0.16%)
Apr 04, 2011 6.560 6.565 6.519 6.544 25,708 +0.00(+0.00%)
Apr 01, 2011 6.529 6.560 6.524 6.544 19,444 +0.06(+0.87%)
Mar 31, 2011 6.498 6.544 6.488 6.488 44,203 -0.06(-0.94%)
Mar 30, 2011 6.580 6.580 6.530 6.549 19,444 +0.03(+0.47%)
Mar 29, 2011 6.519 6.539 6.514 6.519 14,978 +0.01(+0.16%)
Mar 28, 2011 6.560 6.560 6.498 6.508 12,133 -0.02(-0.24%)
Mar 25, 2011 6.519 6.529 6.514 6.524 19,723 +0.01(+0.16%)
Mar 24, 2011 6.503 6.529 6.498 6.514 11,167 +0.03(+0.39%)
Mar 23, 2011 6.483 6.488 6.452 6.488 17,409 +0.01(+0.09%)
Mar 22, 2011 6.493 6.539 6.478 6.482 11,518 -0.04(-0.63%)
Mar 21, 2011 6.473 6.524 6.473 6.524 25,882 +0.12(+1.84%)
Mar 18, 2011 6.462 6.462 6.380 6.406 21,456 +0.03(+0.40%)
Mar 17, 2011 6.314 6.391 6.314 6.380 27,185 +0.12(+1.88%)
Mar 16, 2011 6.344 6.344 6.262 6.262 47,335 -0.06(-0.89%)
Mar 15, 2011 6.279 6.352 6.279 6.319 66,056 -0.10(-1.56%)
Mar 14, 2011 6.414 6.429 6.389 6.419 31,917 -0.03(-0.39%)
Mar 11, 2011 6.379 6.444 6.379 6.444 31,004 +0.08(+1.18%)
Mar 10, 2011 6.499 6.499 6.354 6.369 45,727 -0.15(-2.23%)
Mar 09, 2011 6.555 6.555 6.485 6.515 16,531 -0.02(-0.31%)
Mar 08, 2011 6.510 6.540 6.499 6.535 12,616 +0.05(+0.77%)
Mar 07, 2011 6.499 6.514 6.459 6.484 33,228 +0.01(+0.16%)
Mar 04, 2011 6.560 6.585 6.459 6.474 33,296 -0.09(-1.30%)
Mar 03, 2011 6.525 6.595 6.525 6.560 30,353 +0.06(+0.85%)
Mar 02, 2011 6.479 6.505 6.454 6.505 26,451 +0.05(+0.70%)
Mar 01, 2011 6.520 6.523 6.439 6.459 41,112 -0.04(-0.62%)
Feb 28, 2011 6.464 6.530 6.464 6.500 25,035 +0.02(+0.23%)
Feb 25, 2011 6.479 6.505 6.474 6.484 23,008 +0.05(+0.78%)
Feb 24, 2011 6.424 6.479 6.404 6.434 26,453 -0.01(-0.09%)
Feb 23, 2011 6.434 6.489 6.429 6.440 41,967 -0.01(-0.22%)
Feb 22, 2011 6.515 6.515 6.429 6.454 21,590 -0.08(-1.23%)
Feb 18, 2011 6.550 6.598 6.530 6.535 23,180 -0.04(-0.53%)
Feb 17, 2011 6.580 6.595 6.560 6.570 23,349 -0.01(-0.15%)
Feb 16, 2011 6.550 6.620 6.550 6.580 24,885 +0.02(+0.31%)
Feb 15, 2011 6.560 6.590 6.550 6.560 21,646 +0.00(+0.00%)
Feb 14, 2011 6.590 6.604 6.550 6.560 11,570 -0.03(-0.46%)
Feb 11, 2011 6.499 6.600 6.499 6.590 16,852 +0.08(+1.16%)
Feb 10, 2011 6.535 6.535 6.499 6.515 21,213 -0.04(-0.54%)
Feb 09, 2011 6.560 6.565 6.520 6.550 23,469 -0.01(-0.08%)
Feb 08, 2011 6.525 6.605 6.525 6.555 36,320 -0.02(-0.30%)
Feb 07, 2011 6.560 6.580 6.560 6.575 15,913 +0.04(+0.54%)
Feb 04, 2011 6.525 6.540 6.494 6.540 9,733 +0.02(+0.31%)
Feb 03, 2011 6.560 6.560 6.485 6.520 23,782 -0.02(-0.31%)
Feb 02, 2011 6.570 6.570 6.520 6.540 13,010 +0.01(+0.15%)
Feb 01, 2011 6.464 6.580 6.455 6.530 55,105 +0.07(+1.01%)
Jan 31, 2011 6.439 6.464 6.434 6.464 34,397 +0.07(+1.02%)
Jan 28, 2011 6.560 6.560 6.389 6.399 33,170 -0.14(-2.07%)
Jan 27, 2011 6.575 6.580 6.520 6.535 23,343 -0.02(-0.37%)
Jan 26, 2011 6.515 6.565 6.505 6.559 33,551 +0.05(+0.76%)
Jan 25, 2011 6.525 6.550 6.494 6.510 22,261 -0.02(-0.23%)
Jan 24, 2011 6.510 6.530 6.449 6.525 59,116 +0.02(+0.30%)
Jan 21, 2011 6.505 6.525 6.494 6.505 15,776 +0.05(+0.79%)
Jan 20, 2011 6.499 6.499 6.444 6.454 24,848 -0.03(-0.43%)
Jan 19, 2011 6.530 6.540 6.459 6.482 27,960 -0.05(-0.73%)
Jan 18, 2011 6.575 6.595 6.530 6.530 27,635 -0.05(-0.69%)
Jan 14, 2011 6.590 6.595 6.550 6.575 22,355 +0.03(+0.38%)
Jan 13, 2011 6.600 6.610 6.545 6.550 37,376 -0.04(-0.53%)
Jan 12, 2011 6.615 6.625 6.585 6.585 32,445 -0.05(-0.68%)
Jan 11, 2011 6.530 6.630 6.520 6.630 26,483 +0.13(+2.01%)
Jan 10, 2011 6.525 6.560 6.479 6.499 33,262 -0.02(-0.31%)
Jan 07, 2011 6.565 6.565 6.520 6.520 16,513 -0.01(-0.18%)
Jan 06, 2011 6.565 6.565 6.531 6.531 9,798 -0.01(-0.12%)
Jan 05, 2011 6.525 6.555 6.515 6.539 34,308 +0.01(+0.23%)
Jan 04, 2011 6.550 6.565 6.479 6.525 32,809 +0.01(+0.15%)
Jan 03, 2011 6.520 6.555 6.443 6.515 114,000 +0.08(+1.24%)
Dec 31, 2010 6.439 6.489 6.419 6.435 36,292 +0.03(+0.40%)
Dec 30, 2010 6.424 6.444 6.409 6.409 41,008 -0.01(-0.09%)
Dec 29, 2010 6.439 6.444 6.374 6.415 63,095 -0.03(-0.46%)
Dec 28, 2010 6.439 6.444 6.414 6.444 28,107 +0.03(+0.47%)
Dec 27, 2010 6.439 6.444 6.404 6.414 27,747 -0.03(-0.47%)
Dec 23, 2010 6.414 6.444 6.409 6.444 40,325 +0.06(+0.94%)
Dec 22, 2010 6.404 6.439 6.384 6.384 35,029 -0.05(-0.78%)
Dec 21, 2010 6.439 6.444 6.414 6.434 47,127 +0.03(+0.39%)
Dec 20, 2010 6.424 6.464 6.359 6.409 29,474 -0.03(-0.39%)
Dec 17, 2010 6.525 6.525 6.374 6.434 47,819 -0.05(-0.70%)
Dec 16, 2010 6.444 6.493 6.408 6.479 36,113 +0.06(+0.88%)
Dec 15, 2010 6.449 6.489 6.384 6.423 48,277 -0.05(-0.71%)
Dec 14, 2010 6.494 6.494 6.440 6.469 91,892 -0.02(-0.38%)
Dec 13, 2010 6.494 6.494 6.469 6.494 44,490 +0.00(+0.00%)
Dec 10, 2010 6.489 6.494 6.460 6.494 31,892 +0.00(+0.08%)
Dec 09, 2010 6.494 6.509 6.405 6.489 72,437 -0.00(-0.08%)
Dec 08, 2010 6.538 6.538 6.460 6.494 49,373 +0.01(+0.23%)
Dec 07, 2010 6.528 6.533 6.469 6.479 54,853 +0.00(+0.00%)
Dec 06, 2010 6.464 6.519 6.464 6.479 32,585 -0.02(-0.38%)
Dec 03, 2010 6.474 6.509 6.464 6.504 30,902 -0.01(-0.15%)
Dec 02, 2010 6.504 6.519 6.469 6.514 55,747 +0.01(+0.23%)
Dec 01, 2010 6.425 6.499 6.425 6.499 52,716 +0.15(+2.40%)
Nov 30, 2010 6.445 6.445 6.341 6.346 61,062 -0.08(-1.27%)
Nov 29, 2010 6.376 6.440 6.346 6.428 18,692 +0.02(+0.35%)
Nov 26, 2010 6.401 6.464 6.401 6.405 8,898 -0.02(-0.38%)
Nov 24, 2010 6.405 6.430 6.430 6.430 32,274 +0.07(+1.16%)
Nov 23, 2010 6.391 6.401 6.273 6.356 55,509 -0.05(-0.77%)
Nov 22, 2010 6.317 6.440 6.317 6.405 52,696 +0.07(+1.07%)
Nov 19, 2010 6.351 6.361 6.295 6.338 48,222 +0.03(+0.41%)
Nov 18, 2010 6.263 6.327 6.229 6.312 45,315 +0.08(+1.34%)
Nov 17, 2010 6.204 6.248 6.174 6.228 36,079 +0.06(+1.04%)
Nov 16, 2010 6.268 6.268 6.100 6.164 67,030 -0.12(-1.88%)
Nov 15, 2010 6.273 6.322 6.263 6.282 25,192 +0.05(+0.79%)
Nov 12, 2010 6.287 6.371 6.223 6.233 62,191 -0.07(-1.09%)
Nov 11, 2010 6.278 6.322 6.243 6.302 106,488 +0.00(+0.08%)
Nov 10, 2010 6.278 6.361 6.218 6.297 165,108 -0.01(-0.16%)
Nov 09, 2010 6.371 6.450 6.282 6.307 153,469 -0.02(-0.39%)
Nov 08, 2010 6.346 6.376 6.327 6.332 174,297 -0.01(-0.23%)
Nov 05, 2010 6.307 6.371 6.302 6.346 176,212 +0.02(+0.31%)
Nov 04, 2010 6.292 6.381 6.292 6.327 220,038 +0.06(+0.94%)
Nov 03, 2010 6.307 6.332 6.248 6.268 100,451 -0.00(-0.08%)
Nov 02, 2010 6.302 6.361 6.273 6.273 163,941 -0.00(-0.08%)
Nov 01, 2010 6.273 6.322 6.248 6.278 147,627 +0.02(+0.31%)
Oct 29, 2010 6.223 6.273 6.209 6.258 28,975 +0.03(+0.47%)
Oct 28, 2010 6.332 6.341 6.223 6.228 81,867 -0.03(-0.55%)
Oct 27, 2010 6.268 6.307 6.243 6.263 29,912 -0.05(-0.73%)
Oct 25, 2010 6.356 6.391 6.273 6.309 109,850 +0.06(+0.90%)
Oct 22, 2010 6.263 6.263 6.223 6.252 22,635 +0.00(+0.07%)
Oct 21, 2010 6.214 6.273 6.214 6.248 151,745 +0.03(+0.47%)
Oct 20, 2010 6.199 6.258 6.194 6.218 131,213 +0.06(+1.04%)
Oct 19, 2010 6.140 6.209 6.140 6.155 30,552 -0.05(-0.79%)
Oct 18, 2010 6.204 6.238 6.184 6.204 40,821 -0.02(-0.32%)
Oct 15, 2010 6.233 6.253 6.214 6.223 31,189 -0.01(-0.16%)
Oct 14, 2010 6.297 6.297 6.218 6.233 166,738 -0.05(-0.79%)
Oct 13, 2010 6.337 6.337 6.258 6.283 54,940 +0.01(+0.17%)
Oct 12, 2010 6.238 6.273 6.199 6.273 30,875 +0.04(+0.71%)
Oct 11, 2010 6.223 6.268 6.155 6.228 70,041 +0.02(+0.40%)
Oct 08, 2010 6.204 6.238 6.186 6.204 62,876 +0.01(+0.17%)
Oct 07, 2010 6.214 6.223 6.164 6.193 37,014 -0.00(-0.01%)
Oct 06, 2010 6.223 6.292 6.194 6.194 88,881 -0.04(-0.63%)
Oct 05, 2010 6.130 6.243 6.110 6.233 119,320 +0.12(+2.01%)
Oct 04, 2010 6.105 6.120 6.081 6.110 36,443 +0.02(+0.32%)
Oct 01, 2010 6.091 6.125 6.076 6.091 63,969 +0.02(+0.41%)
Sep 30, 2010 6.086 6.125 6.041 6.066 87,430 -0.01(-0.24%)
Sep 29, 2010 6.115 6.125 6.066 6.081 100,091 -0.02(-0.32%)
Sep 28, 2010 6.115 6.120 6.056 6.100 114,318 -0.03(-0.56%)
Sep 27, 2010 6.095 6.135 6.046 6.135 31,619 +0.07(+1.13%)
Sep 24, 2010 5.963 6.100 5.963 6.066 100,366 +0.13(+2.15%)
Sep 23, 2010 5.953 5.997 5.938 5.938 165,490 -0.03(-0.58%)
Sep 22, 2010 5.972 6.002 5.963 5.972 31,900 -0.00(-0.08%)
Sep 21, 2010 6.032 6.032 5.972 5.977 132,368 -0.03(-0.50%)
Sep 20, 2010 5.928 6.008 5.918 6.008 28,312 +0.08(+1.34%)
Sep 17, 2010 5.928 5.982 5.913 5.928 89,276 +0.02(+0.42%)
Sep 15, 2010 5.894 5.928 5.859 5.904 60,361 +0.05(+0.93%)
Sep 14, 2010 5.917 5.941 5.849 5.849 78,533 -0.03(-0.57%)
Sep 13, 2010 5.893 5.912 5.859 5.883 125,793 +0.04(+0.74%)
Sep 10, 2010 5.797 5.869 5.797 5.840 110,964 +0.03(+0.58%)
Sep 09, 2010 5.777 5.927 5.768 5.806 187,502 +0.05(+0.92%)
Sep 08, 2010 5.705 5.777 5.705 5.753 66,593 +0.05(+0.84%)
Sep 07, 2010 5.763 5.777 5.705 5.705 35,138 -0.07(-1.25%)
Sep 03, 2010 5.772 5.777 5.758 5.777 183,499 +0.02(+0.41%)
Sep 02, 2010 5.705 5.758 5.686 5.754 19,769 +0.08(+1.45%)
Sep 01, 2010 5.623 5.720 5.616 5.671 77,789 +0.10(+1.73%)
Aug 31, 2010 5.551 5.623 5.551 5.575 43,776 -0.08(-1.36%)
Aug 30, 2010 5.691 5.691 5.614 5.652 54,710 -0.04(-0.76%)
Aug 27, 2010 5.695 5.695 5.580 5.695 59,263 +0.09(+1.55%)
Aug 26, 2010 5.585 5.618 5.550 5.609 52,500 +0.02(+0.43%)
Aug 25, 2010 5.532 5.585 5.470 5.585 51,485 +0.05(+0.87%)
Aug 24, 2010 5.537 5.594 5.508 5.537 59,423 -0.05(-0.86%)
Aug 23, 2010 5.590 5.614 5.570 5.585 31,677 -0.00(-0.09%)
Aug 20, 2010 5.585 5.590 5.537 5.590 17,090 -0.02(-0.34%)
Aug 19, 2010 5.614 5.662 5.556 5.609 74,586 -0.04(-0.64%)
Aug 18, 2010 5.565 5.681 5.565 5.645 90,166 +0.04(+0.73%)
Aug 17, 2010 5.590 5.645 5.590 5.604 35,138 +0.05(+0.95%)
Aug 16, 2010 5.508 5.585 5.508 5.551 38,725 -0.00(-0.09%)
Aug 13, 2010 5.556 5.609 5.556 5.556 86,480 -0.03(-0.52%)
Aug 12, 2010 5.479 5.590 5.469 5.585 80,169 +0.01(+0.26%)
Aug 11, 2010 5.686 5.691 5.570 5.570 110,694 -0.18(-3.18%)
Aug 10, 2010 5.720 5.768 5.695 5.753 69,948 -0.00(-0.08%)
Aug 09, 2010 5.720 5.777 5.700 5.758 72,850 +0.01(+0.25%)
Aug 06, 2010 5.744 5.744 5.671 5.744 57,699 +0.01(+0.25%)
Aug 05, 2010 5.729 5.729 5.705 5.729 42,555 -0.02(-0.34%)
Aug 04, 2010 5.715 5.777 5.715 5.748 60,821 +0.03(+0.59%)
Aug 03, 2010 5.729 5.729 5.691 5.715 23,471 -0.01(-0.12%)
Aug 02, 2010 5.676 5.739 5.676 5.722 65,572 +0.09(+1.66%)
Jul 30, 2010 5.628 5.671 5.604 5.628 49,337 -0.00(-0.09%)
Jul 29, 2010 5.662 5.694 5.618 5.633 60,235 -0.02(-0.34%)
Jul 28, 2010 5.691 5.700 5.652 5.652 38,102 -0.05(-0.93%)
Jul 27, 2010 5.686 5.734 5.686 5.705 21,340 +0.04(+0.68%)
Jul 26, 2010 5.667 5.691 5.662 5.667 17,649 +0.00(+0.03%)
Jul 23, 2010 5.585 5.671 5.585 5.665 23,930 +0.06(+1.00%)
Jul 22, 2010 5.460 5.622 5.460 5.609 116,917 +0.15(+2.82%)
Jul 21, 2010 5.580 5.580 5.447 5.455 37,605 -0.05(-0.87%)
Jul 20, 2010 5.426 5.503 5.426 5.503 38,208 +0.06(+1.15%)
Jul 19, 2010 5.426 5.445 5.426 5.440 8,372 +0.01(+0.27%)
Jul 16, 2010 5.426 5.512 5.426 5.426 58,653 -0.10(-1.74%)
Jul 15, 2010 5.493 5.537 5.450 5.522 79,426 +0.03(+0.61%)
Jul 14, 2010 5.464 5.520 5.464 5.488 76,397 -0.01(-0.18%)
Jul 13, 2010 5.464 5.508 5.464 5.498 76,707 +0.09(+1.69%)
Jul 12, 2010 5.368 5.445 5.368 5.407 29,858 +0.01(+0.18%)
Jul 09, 2010 5.397 5.416 5.358 5.397 61,480 +0.04(+0.72%)
Jul 08, 2010 5.339 5.392 5.339 5.358 60,952 +0.04(+0.72%)
Jul 07, 2010 5.243 5.320 5.243 5.320 106,127 +0.08(+1.47%)
Jul 06, 2010 5.277 5.368 5.224 5.243 63,773 -0.01(-0.28%)
Jul 02, 2010 5.258 5.305 5.219 5.258 29,904 -0.04(-0.72%)
Jul 01, 2010 5.358 5.368 5.228 5.296 80,468 -0.07(-1.35%)
Jun 30, 2010 5.416 5.416 5.368 5.368 33,590 -0.03(-0.54%)
Jun 29, 2010 5.527 5.527 5.392 5.397 72,438 -0.16(-2.86%)
Jun 25, 2010 5.556 5.628 5.537 5.556 107,242 -0.00(-0.06%)
Jun 24, 2010 5.623 5.715 5.527 5.559 64,674 -0.04(-0.71%)
Jun 23, 2010 5.587 5.667 5.570 5.599 75,992 +0.01(+0.17%)
Jun 22, 2010 5.642 5.667 5.590 5.590 62,078 -0.07(-1.19%)
Jun 21, 2010 5.739 5.777 5.647 5.657 149,852 -0.00(-0.09%)
Jun 18, 2010 5.662 5.666 5.590 5.662 37,061 +0.07(+1.20%)
Jun 17, 2010 5.710 5.715 5.575 5.594 36,409 -0.02(-0.34%)
Jun 16, 2010 5.561 5.639 5.561 5.614 59,600 -0.00(-0.09%)
Jun 15, 2010 5.565 5.618 5.498 5.618 79,449 +0.10(+1.83%)
Jun 14, 2010 5.570 5.570 5.488 5.517 72,065 +0.04(+0.70%)
Jun 11, 2010 5.422 5.479 5.418 5.479 22,588 +0.01(+0.26%)
Jun 10, 2010 5.366 5.465 5.366 5.465 34,390 +0.13(+2.47%)
Jun 09, 2010 5.385 5.463 5.319 5.333 46,789 -0.08(-1.39%)
Jun 08, 2010 5.333 5.408 5.333 5.408 49,918 +0.06(+1.22%)
Jun 07, 2010 5.385 5.451 5.343 5.343 57,760 -0.04(-0.79%)
Jun 04, 2010 5.386 5.460 5.386 5.386 4,036 -0.13(-2.37%)
Jun 03, 2010 5.521 5.526 5.474 5.516 39,183 +0.01(+0.26%)
Jun 02, 2010 5.422 5.502 5.421 5.502 23,820 +0.08(+1.39%)
Jun 01, 2010 5.413 5.488 5.413 5.427 40,134 -0.04(-0.77%)
May 28, 2010 5.469 5.535 5.451 5.469 28,968 -0.06(-1.02%)
May 27, 2010 5.436 5.526 5.436 5.526 28,203 +0.14(+2.62%)
May 26, 2010 5.507 5.526 5.385 5.385 637 +0.00(+0.09%)
May 25, 2010 5.253 5.380 5.253 5.380 68,104 -0.05(-0.95%)
May 24, 2010 5.493 5.493 5.407 5.432 19,624 -0.00(-0.06%)
May 21, 2010 5.243 5.484 5.243 5.435 33,765 +0.07(+1.28%)
May 20, 2010 5.413 5.441 5.342 5.366 53,776 -0.22(-3.96%)
May 19, 2010 5.601 5.634 5.545 5.587 37,721 -0.03(-0.50%)
May 18, 2010 5.804 5.804 5.611 5.615 27,034 -0.08(-1.41%)
May 17, 2010 5.709 5.738 5.611 5.695 81,640 -0.02(-0.41%)
May 14, 2010 5.719 5.775 5.653 5.719 48,696 -0.07(-1.22%)
May 13, 2010 5.818 5.818 5.780 5.789 55,569 -0.07(-1.13%)
May 12, 2010 5.742 5.860 5.742 5.855 68,206 +0.12(+2.05%)
May 11, 2010 5.752 5.771 5.719 5.738 116,886 -0.05(-0.89%)
May 10, 2010 5.737 5.789 5.726 5.789 51,911 +0.30(+5.49%)
May 07, 2010 5.601 5.667 5.446 5.488 116,606 -0.04(-0.77%)
May 06, 2010 5.818 5.818 3.742 5.531 372,307 -0.30(-5.09%)
May 05, 2010 5.855 5.898 5.818 5.827 173,652 -0.05(-0.88%)
May 04, 2010 5.964 5.964 5.870 5.879 52,111 -0.14(-2.35%)
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.