Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

N/A 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, 2015 8.823 8.845 8.786 8.801 57,394 -0.04(-0.50%)
Apr 29, 2015 8.838 8.874 8.830 8.845 39,194 -0.02(-0.25%)
Apr 28, 2015 8.867 8.893 8.845 8.867 18,656 +0.00(+0.00%)
Apr 27, 2015 8.889 8.896 8.859 8.867 39,409 -0.02(-0.25%)
Apr 24, 2015 8.911 8.918 8.889 8.889 12,997 +0.00(+0.00%)
Apr 23, 2015 8.896 8.896 8.889 8.889 15,467 +0.01(+0.16%)
Apr 22, 2015 8.896 8.896 8.845 8.874 13,586 +0.01(+0.08%)
Apr 21, 2015 8.889 8.914 8.867 8.867 6,848 -0.02(-0.25%)
Apr 20, 2015 8.852 8.896 8.852 8.889 23,237 +0.07(+0.75%)
Apr 17, 2015 8.874 8.874 8.808 8.823 19,461 -0.07(-0.74%)
Apr 16, 2015 8.896 8.896 8.874 8.889 8,631 +0.01(+0.08%)
Apr 15, 2015 8.852 8.903 8.852 8.881 9,927 +0.03(+0.33%)
Apr 14, 2015 8.845 8.882 8.845 8.852 13,165 -0.04(-0.41%)
Apr 13, 2015 8.896 8.940 8.870 8.889 23,187 -0.01(-0.08%)
Apr 10, 2015 8.874 8.911 8.838 8.896 17,134 +0.05(+0.58%)
Apr 09, 2015 8.816 8.911 8.808 8.845 31,070 -0.01(-0.08%)
Apr 08, 2015 8.816 8.918 8.816 8.852 23,591 +0.01(+0.17%)
Apr 07, 2015 8.852 8.867 8.838 8.838 9,782 +0.01(+0.08%)
Apr 06, 2015 8.735 8.845 8.735 8.830 56,180 +0.05(+0.58%)
Apr 02, 2015 8.757 8.779 8.779 8.779 9,447 +0.02(+0.28%)
Apr 01, 2015 8.765 8.801 8.740 8.754 36,241 -0.04(-0.45%)
Mar 31, 2015 8.823 8.823 8.750 8.794 21,792 -0.04(-0.41%)
Mar 30, 2015 8.713 8.830 8.713 8.830 17,649 +0.12(+1.34%)
Mar 27, 2015 8.699 8.713 8.699 8.713 3,127 -0.01(-0.08%)
Mar 26, 2015 8.662 8.735 8.662 8.721 10,917 +0.06(+0.67%)
Mar 25, 2015 8.691 8.712 8.662 8.662 18,186 -0.09(-1.05%)
Mar 24, 2015 8.772 8.772 8.743 8.754 12,486 -0.03(-0.37%)
Mar 23, 2015 8.808 8.808 8.779 8.786 8,520 -0.01(-0.08%)
Mar 20, 2015 8.765 8.808 8.765 8.794 22,460 +0.04(+0.42%)
Mar 19, 2015 8.801 8.801 8.750 8.757 4,025 -0.04(-0.50%)
Mar 18, 2015 8.684 8.830 8.684 8.801 20,123 +0.05(+0.57%)
Mar 17, 2015 8.772 8.772 8.735 8.751 18,275 -0.04(-0.49%)
Mar 16, 2015 8.744 8.801 8.744 8.794 8,589 +0.05(+0.58%)
Mar 13, 2015 8.744 8.758 8.743 8.743 5,738 -0.06(-0.65%)
Mar 12, 2015 8.701 8.807 8.701 8.801 34,198 +0.08(+0.90%)
Mar 11, 2015 8.729 8.744 8.722 8.722 21,969 +0.01(+0.16%)
Mar 10, 2015 8.679 8.715 8.679 8.708 14,092 -0.07(-0.82%)
Mar 09, 2015 8.737 8.782 8.737 8.779 4,647 +0.06(+0.66%)
Mar 06, 2015 8.765 8.815 8.715 8.722 20,341 -0.07(-0.84%)
Mar 05, 2015 8.801 8.822 8.787 8.796 16,574 +0.03(+0.35%)
Mar 04, 2015 8.808 8.782 8.744 8.765 18,202 -0.02(-0.19%)
Mar 03, 2015 8.837 8.837 8.837 8.782 8,189 -0.03(-0.30%)
Mar 02, 2015 8.772 8.808 8.772 8.808 8,961 +0.00(+0.00%)
Feb 27, 2015 8.758 8.808 8.744 8.808 14,834 +0.02(+0.24%)
Feb 26, 2015 8.815 8.815 8.772 8.787 18,305 +0.00(+0.00%)
Feb 25, 2015 8.787 8.822 8.779 8.787 26,220 -0.03(-0.32%)
Feb 24, 2015 8.822 8.829 8.758 8.815 27,704 +0.07(+0.82%)
Feb 23, 2015 8.779 8.779 8.715 8.744 15,136 -0.04(-0.41%)
Feb 20, 2015 8.744 8.779 8.715 8.779 9,237 +0.04(+0.41%)
Feb 19, 2015 8.694 8.772 8.694 8.744 22,134 -0.04(-0.41%)
Feb 18, 2015 8.751 8.779 8.694 8.779 34,604 +0.03(+0.33%)
Feb 17, 2015 8.708 8.751 8.708 8.751 10,403 -0.01(-0.16%)
Feb 13, 2015 8.722 8.765 8.765 8.765 17,483 +0.00(+0.06%)
Feb 12, 2015 8.701 8.765 8.701 8.760 11,609 +0.03(+0.35%)
Feb 11, 2015 8.701 8.758 8.672 8.729 23,090 -0.01(-0.10%)
Feb 10, 2015 8.708 8.738 8.651 8.738 12,708 +0.04(+0.51%)
Feb 09, 2015 8.658 8.694 8.651 8.694 12,862 +0.03(+0.33%)
Feb 06, 2015 8.687 8.729 8.665 8.665 10,529 -0.03(-0.33%)
Feb 05, 2015 8.644 8.708 8.644 8.694 18,005 +0.04(+0.41%)
Feb 04, 2015 8.701 8.715 8.644 8.658 10,242 -0.01(-0.08%)
Feb 03, 2015 8.629 8.665 8.601 8.665 16,180 +0.10(+1.17%)
Feb 02, 2015 8.529 8.594 8.493 8.565 46,434 +0.08(+0.93%)
Jan 30, 2015 8.451 8.451 8.451 8.486 22,975 -0.03(-0.34%)
Jan 29, 2015 8.515 8.515 8.436 8.515 42,414 +0.04(+0.51%)
Jan 28, 2015 8.536 8.701 8.472 8.472 32,209 -0.08(-0.92%)
Jan 27, 2015 8.565 8.572 8.501 8.551 35,801 -0.06(-0.66%)
Jan 26, 2015 8.579 8.622 8.579 8.608 8,098 -0.02(-0.25%)
Jan 23, 2015 8.586 8.644 8.579 8.629 32,278 -0.01(-0.07%)
Jan 22, 2015 8.558 8.636 8.508 8.636 39,315 +0.11(+1.33%)
Jan 21, 2015 8.501 8.522 8.465 8.522 27,157 +0.05(+0.59%)
Jan 20, 2015 8.443 8.501 8.415 8.472 46,507 +0.02(+0.25%)
Jan 16, 2015 8.308 8.451 8.308 8.451 19,422 +0.09(+1.11%)
Jan 15, 2015 8.365 8.386 8.350 8.358 19,991 +0.01(+0.09%)
Jan 14, 2015 8.350 8.387 8.322 8.350 40,242 -0.06(-0.68%)
Jan 13, 2015 8.429 8.501 8.393 8.408 69,755 -0.01(-0.08%)
Jan 12, 2015 8.432 8.443 8.422 8.415 31,387 -0.06(-0.68%)
Jan 09, 2015 8.493 8.508 8.454 8.472 30,085 -0.04(-0.50%)
Jan 08, 2015 8.529 8.558 8.458 8.515 73,857 +0.08(+0.93%)
Jan 07, 2015 8.415 8.493 8.415 8.436 58,581 +0.04(+0.51%)
Jan 06, 2015 8.429 8.451 8.372 8.393 39,087 +0.02(+0.26%)
Jan 05, 2015 8.451 8.472 8.372 8.372 75,379 -0.11(-1.26%)
Jan 02, 2015 8.522 8.522 8.458 8.479 23,336 -0.01(-0.09%)
Dec 31, 2014 8.429 8.486 8.486 8.486 59,585 -0.05(-0.58%)
Dec 30, 2014 8.636 8.636 8.365 8.536 92,072 -0.05(-0.58%)
Dec 29, 2014 8.611 8.629 8.586 8.586 41,409 -0.04(-0.50%)
Dec 26, 2014 8.615 8.675 8.608 8.629 23,687 +0.00(+0.00%)
Dec 24, 2014 8.615 8.629 8.629 8.629 25,176 +0.01(+0.17%)
Dec 23, 2014 8.572 8.644 8.572 8.615 16,551 +0.04(+0.47%)
Dec 22, 2014 8.586 8.629 8.493 8.575 55,808 -0.05(-0.63%)
Dec 19, 2014 8.644 8.672 8.615 8.629 39,280 -0.03(-0.33%)
Dec 18, 2014 8.579 8.658 8.565 8.658 18,201 +0.15(+1.76%)
Dec 17, 2014 8.379 8.515 8.379 8.508 19,859 +0.09(+1.02%)
Dec 16, 2014 8.465 8.515 8.422 8.422 10,170 -0.04(-0.51%)
Dec 15, 2014 8.615 8.615 8.465 8.465 24,838 -0.00(-0.03%)
Dec 12, 2014 8.493 8.584 8.461 8.467 29,003 -0.06(-0.71%)
Dec 11, 2014 8.500 8.626 8.500 8.528 19,495 +0.02(+0.25%)
Dec 10, 2014 8.556 8.619 8.507 8.507 27,595 -0.09(-1.06%)
Dec 09, 2014 8.605 8.612 8.549 8.598 70,800 -0.06(-0.74%)
Dec 08, 2014 8.710 8.745 8.654 8.662 24,721 -0.04(-0.47%)
Dec 05, 2014 8.682 8.731 8.682 8.703 20,216 -0.01(-0.16%)
Dec 04, 2014 8.696 8.745 8.689 8.717 12,804 -0.02(-0.24%)
Dec 03, 2014 8.696 8.752 8.696 8.738 14,465 +0.01(+0.16%)
Dec 02, 2014 8.689 8.733 8.689 8.724 7,867 +0.01(+0.16%)
Dec 01, 2014 8.745 8.752 8.696 8.710 10,714 -0.04(-0.48%)
Nov 28, 2014 8.759 8.787 8.752 8.752 3,459 -0.04(-0.48%)
Nov 26, 2014 8.766 8.794 8.794 8.794 9,148 +0.02(+0.24%)
Nov 25, 2014 8.766 8.787 8.766 8.773 10,847 -0.02(-0.24%)
Nov 24, 2014 8.759 8.794 8.759 8.794 4,108 +0.05(+0.56%)
Nov 21, 2014 8.745 8.773 8.743 8.745 19,058 +0.01(+0.08%)
Nov 20, 2014 8.703 8.738 8.701 8.738 11,026 +0.03(+0.40%)
Nov 19, 2014 8.710 8.717 8.682 8.703 19,477 +0.00(+0.02%)
Nov 18, 2014 8.668 8.710 8.668 8.701 5,954 +0.02(+0.28%)
Nov 17, 2014 8.640 8.696 8.640 8.677 9,605 +0.00(+0.05%)
Nov 14, 2014 8.661 8.710 8.654 8.672 19,420 +0.01(+0.13%)
Nov 13, 2014 8.682 8.689 8.647 8.661 2,631 -0.01(-0.09%)
Nov 12, 2014 8.633 8.669 8.633 8.669 16,872 +0.03(+0.33%)
Nov 11, 2014 8.648 8.648 8.619 8.640 13,578 -0.01(-0.08%)
Nov 10, 2014 8.675 8.696 8.628 8.647 37,415 -0.05(-0.56%)
Nov 07, 2014 8.647 8.696 8.619 8.696 27,672 +0.03(+0.32%)
Nov 06, 2014 8.654 8.675 8.647 8.668 8,995 +0.00(+0.00%)
Nov 05, 2014 8.696 8.745 8.661 8.668 11,771 -0.02(-0.24%)
Nov 04, 2014 8.696 8.731 8.675 8.689 23,887 -0.05(-0.56%)
Nov 03, 2014 8.717 8.738 8.703 8.738 20,164 +0.01(+0.08%)
Oct 31, 2014 8.745 8.752 8.675 8.731 30,315 +0.04(+0.48%)
Oct 30, 2014 8.696 8.738 8.682 8.689 12,330 -0.01(-0.08%)
Oct 29, 2014 8.745 8.758 8.675 8.696 29,446 -0.02(-0.24%)
Oct 28, 2014 8.752 8.752 8.694 8.717 21,347 +0.03(+0.32%)
Oct 27, 2014 8.731 8.724 8.661 8.689 23,272 -0.03(-0.40%)
Oct 24, 2014 8.675 8.801 8.633 8.724 30,838 +0.05(+0.56%)
Oct 23, 2014 8.612 8.682 8.612 8.675 36,001 +0.10(+1.22%)
Oct 22, 2014 8.612 8.675 8.563 8.570 22,276 -0.02(-0.24%)
Oct 21, 2014 8.507 8.605 8.493 8.591 28,295 +0.12(+1.41%)
Oct 20, 2014 8.444 8.486 8.444 8.471 20,796 +0.03(+0.33%)
Oct 17, 2014 8.416 8.486 8.416 8.444 16,108 +0.07(+0.84%)
Oct 16, 2014 8.164 8.409 8.157 8.374 38,635 +0.16(+1.96%)
Oct 15, 2014 8.220 8.234 8.087 8.213 69,591 -0.15(-1.76%)
Oct 14, 2014 8.423 8.433 8.360 8.360 42,180 -0.04(-0.50%)
Oct 13, 2014 8.493 8.507 8.353 8.402 26,843 -0.12(-1.40%)
Oct 10, 2014 8.556 8.563 8.528 8.521 38,601 -0.03(-0.33%)
Oct 09, 2014 8.605 8.633 8.535 8.549 20,499 -0.11(-1.29%)
Oct 08, 2014 8.577 8.661 8.563 8.661 17,714 +0.08(+0.98%)
Oct 07, 2014 8.619 8.619 8.556 8.577 9,857 -0.05(-0.57%)
Oct 06, 2014 8.647 8.668 8.626 8.626 29,330 -0.03(-0.32%)
Oct 03, 2014 8.612 8.661 8.430 8.654 103,469 +0.06(+0.65%)
Oct 02, 2014 8.577 8.605 8.507 8.598 46,533 -0.01(-0.08%)
Oct 01, 2014 8.654 8.654 8.600 8.605 20,219 -0.06(-0.73%)
Sep 30, 2014 8.710 8.710 8.654 8.668 47,521 -0.01(-0.08%)
Sep 29, 2014 8.647 8.689 8.633 8.675 14,239 -0.01(-0.08%)
Sep 26, 2014 8.675 8.696 8.665 8.682 63,599 +0.02(+0.27%)
Sep 25, 2014 8.731 8.731 8.633 8.658 25,167 -0.07(-0.82%)
Sep 24, 2014 8.675 8.738 8.675 8.729 42,255 +0.07(+0.79%)
Sep 23, 2014 8.675 8.703 8.661 8.661 22,462 -0.05(-0.56%)
Sep 22, 2014 8.731 8.745 8.703 8.710 11,321 -0.06(-0.64%)
Sep 19, 2014 8.822 8.825 8.759 8.766 16,828 -0.05(-0.56%)
Sep 18, 2014 8.787 8.815 8.787 8.815 4,639 +0.03(+0.32%)
Sep 17, 2014 8.794 8.815 8.745 8.787 71,983 -0.03(-0.40%)
Sep 16, 2014 8.696 8.822 8.696 8.822 119,974 +0.10(+1.12%)
Sep 15, 2014 8.780 8.780 8.710 8.724 45,034 -0.03(-0.32%)
Sep 12, 2014 8.807 8.820 8.704 8.752 157,335 -0.03(-0.39%)
Sep 11, 2014 8.800 8.800 8.786 8.786 10,771 -0.01(-0.16%)
Sep 10, 2014 8.807 8.834 8.793 8.800 35,782 -0.03(-0.39%)
Sep 09, 2014 8.855 8.855 8.834 8.834 34,078 -0.03(-0.39%)
Sep 08, 2014 8.902 8.902 8.855 8.868 6,372 -0.01(-0.15%)
Sep 05, 2014 8.868 8.896 8.848 8.882 29,060 +0.02(+0.23%)
Sep 04, 2014 8.868 8.909 8.861 8.861 9,488 -0.02(-0.23%)
Sep 03, 2014 8.882 8.903 8.861 8.882 11,665 -0.00(-0.00%)
Sep 02, 2014 8.882 8.903 8.861 8.882 6,290 -0.02(-0.23%)
Aug 29, 2014 8.855 8.903 8.903 8.903 13,424 +0.03(+0.31%)
Aug 28, 2014 8.820 8.875 8.820 8.875 10,035 +0.02(+0.23%)
Aug 27, 2014 8.861 8.875 8.827 8.855 32,850 -0.02(-0.23%)
Aug 26, 2014 8.868 8.903 8.868 8.875 20,214 -0.02(-0.18%)
Aug 25, 2014 8.882 8.903 8.882 8.891 15,450 +0.01(+0.16%)
Aug 22, 2014 8.882 8.882 8.877 8.877 5,082 -0.03(-0.28%)
Aug 21, 2014 8.903 8.909 8.896 8.902 9,300 +0.01(+0.15%)
Aug 20, 2014 8.882 8.896 8.855 8.889 44,864 +0.02(+0.23%)
Aug 19, 2014 8.786 8.882 8.786 8.868 28,314 +0.07(+0.78%)
Aug 18, 2014 8.834 8.834 8.783 8.800 31,206 +0.05(+0.54%)
Aug 15, 2014 8.759 8.765 8.738 8.753 5,406 +0.01(+0.09%)
Aug 14, 2014 8.704 8.758 8.704 8.745 13,895 +0.02(+0.24%)
Aug 13, 2014 8.717 8.759 8.717 8.724 8,384 -0.00(-0.02%)
Aug 12, 2014 8.649 8.726 8.649 8.726 33,630 +0.06(+0.65%)
Aug 11, 2014 8.615 8.683 8.615 8.670 24,558 +0.05(+0.56%)
Aug 08, 2014 8.594 8.628 8.594 8.621 6,984 +0.02(+0.24%)
Aug 07, 2014 8.601 8.601 8.587 8.601 19,705 +0.00(+0.00%)
Aug 06, 2014 8.567 8.601 8.554 8.601 13,038 +0.00(+0.00%)
Aug 05, 2014 8.656 8.711 8.580 8.601 13,488 -0.09(-1.03%)
Aug 04, 2014 8.697 8.701 8.648 8.690 20,481 +0.02(+0.24%)
Aug 01, 2014 8.669 8.676 8.635 8.670 35,820 +0.01(+0.08%)
Jul 31, 2014 8.752 8.752 8.635 8.663 36,894 -0.12(-1.33%)
Jul 30, 2014 8.793 8.840 8.738 8.779 26,092 -0.01(-0.16%)
Jul 29, 2014 8.817 8.820 8.779 8.793 11,709 -0.02(-0.20%)
Jul 28, 2014 8.786 8.813 8.786 8.810 10,610 +0.00(+0.04%)
Jul 25, 2014 8.793 8.820 8.793 8.807 8,355 -0.02(-0.23%)
Jul 24, 2014 8.807 8.841 8.807 8.827 9,096 -0.01(-0.08%)
Jul 23, 2014 8.868 8.868 8.779 8.834 8,910 +0.03(+0.39%)
Jul 22, 2014 8.759 8.812 8.759 8.800 9,637 +0.05(+0.55%)
Jul 21, 2014 8.772 8.786 8.752 8.752 3,128 -0.03(-0.36%)
Jul 18, 2014 8.793 8.827 8.759 8.783 125,840 -0.00(-0.03%)
Jul 17, 2014 8.813 8.834 8.786 8.786 4,980 -0.07(-0.77%)
Jul 16, 2014 8.813 8.868 8.813 8.855 37,702 +0.03(+0.39%)
Jul 15, 2014 8.779 8.834 8.779 8.820 116,293 +0.03(+0.39%)
Jul 14, 2014 8.813 8.813 8.786 8.786 18,017 +0.01(+0.08%)
Jul 11, 2014 8.765 8.820 8.765 8.779 18,096 -0.01(-0.08%)
Jul 10, 2014 8.765 8.833 8.731 8.786 23,258 -0.04(-0.47%)
Jul 09, 2014 8.841 8.875 8.800 8.827 110,730 +0.02(+0.23%)
Jul 08, 2014 8.807 8.820 8.759 8.807 61,410 +0.03(+0.39%)
Jul 07, 2014 8.820 8.848 8.772 8.772 38,219 -0.02(-0.23%)
Jul 03, 2014 8.800 8.793 8.793 8.793 11,381 +0.02(+0.23%)
Jul 02, 2014 8.779 8.807 8.752 8.772 14,553 -0.02(-0.23%)
Jul 01, 2014 8.765 8.841 8.765 8.793 10,104 +0.02(+0.23%)
Jun 30, 2014 8.786 8.813 8.772 8.772 28,822 +0.03(+0.31%)
Jun 27, 2014 8.745 8.772 8.745 8.745 14,136 +0.01(+0.16%)
Jun 26, 2014 8.779 8.779 8.729 8.731 26,490 -0.03(-0.31%)
Jun 25, 2014 8.772 8.779 8.717 8.759 16,461 +0.01(+0.08%)
Jun 24, 2014 8.676 8.779 8.676 8.752 35,499 +0.07(+0.79%)
Jun 23, 2014 8.752 8.752 8.683 8.683 12,929 +0.00(+0.00%)
Jun 20, 2014 8.704 8.724 8.683 8.683 35,267 -0.01(-0.16%)
Jun 19, 2014 8.704 8.704 8.697 8.697 18,363 +0.00(+0.00%)
Jun 18, 2014 8.683 8.710 8.683 8.697 15,990 +0.00(+0.00%)
Jun 17, 2014 8.697 8.738 8.697 8.697 18,468 +0.02(+0.24%)
Jun 16, 2014 8.704 8.745 8.670 8.676 47,560 +0.01(+0.08%)
Jun 13, 2014 8.730 8.730 8.663 8.670 27,524 +0.00(+0.00%)
Jun 12, 2014 8.676 8.723 8.649 8.670 18,069 -0.01(-0.08%)
Jun 11, 2014 8.710 8.710 8.676 8.676 20,299 -0.03(-0.39%)
Jun 10, 2014 8.696 8.710 8.636 8.710 35,235 +0.05(+0.62%)
Jun 06, 2014 8.663 8.663 8.649 8.656 15,305 +0.01(+0.08%)
Jun 05, 2014 8.609 8.649 8.609 8.649 65,601 +0.05(+0.55%)
Jun 04, 2014 8.602 8.610 8.596 8.602 20,688 +0.01(+0.07%)
Jun 03, 2014 8.602 8.609 8.596 8.596 24,494 +0.00(+0.01%)
Jun 02, 2014 8.643 8.643 8.596 8.596 22,843 -0.02(-0.23%)
May 30, 2014 8.636 8.643 8.582 8.616 53,105 -0.03(-0.31%)
May 29, 2014 8.670 8.670 8.609 8.643 131,507 +0.01(+0.15%)
May 28, 2014 8.616 8.646 8.609 8.629 14,119 +0.01(+0.08%)
May 27, 2014 8.609 8.643 8.596 8.623 85,244 +0.03(+0.39%)
May 23, 2014 8.589 8.589 8.589 8.589 21,890 -0.01(-0.08%)
May 22, 2014 8.569 8.609 8.569 8.596 29,250 +0.04(+0.47%)
May 21, 2014 8.562 8.562 8.549 8.555 14,206 +0.01(+0.16%)
May 20, 2014 8.535 8.542 8.522 8.542 15,095 +0.01(+0.08%)
May 19, 2014 8.461 8.542 8.461 8.535 25,522 +0.05(+0.63%)
May 16, 2014 8.475 8.535 8.475 8.481 22,673 +0.01(+0.08%)
May 15, 2014 8.515 8.549 8.461 8.475 37,071 -0.06(-0.71%)
May 14, 2014 8.535 8.569 8.522 8.535 56,924 -0.03(-0.31%)
May 13, 2014 8.542 8.576 8.542 8.562 156,894 +0.05(+0.55%)
May 12, 2014 8.488 8.522 8.488 8.515 35,155 +0.03(+0.40%)
May 09, 2014 8.448 8.481 8.428 8.481 32,556 +0.06(+0.72%)
May 08, 2014 8.475 8.488 8.421 8.421 40,340 -0.05(-0.56%)
May 07, 2014 8.488 8.495 8.468 8.468 53,131 -0.03(-0.31%)
May 06, 2014 8.515 8.515 8.461 8.495 19,853 -0.01(-0.16%)
May 05, 2014 8.461 8.508 8.441 8.508 28,305 +0.03(+0.40%)
May 02, 2014 8.468 8.495 8.468 8.475 30,282 +0.01(+0.08%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.