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 28, 2017 10.59 10.59 10.57 10.57 4,069 +0.06(+0.58%)
Apr 27, 2017 10.58 10.60 10.51 10.51 2,081 +0.02(+0.17%)
Apr 26, 2017 10.53 10.63 10.49 10.49 15,675 -0.09(-0.83%)
Apr 25, 2017 10.62 10.64 10.57 10.58 5,579 +0.01(+0.08%)
Apr 24, 2017 10.72 10.72 10.57 10.57 7,130 +0.04(+0.42%)
Apr 21, 2017 10.55 10.55 10.51 10.53 6,172 +0.00(+0.00%)
Apr 20, 2017 10.54 10.55 10.51 10.53 3,213 +0.06(+0.59%)
Apr 19, 2017 10.54 10.55 10.45 10.46 8,450 -0.05(-0.50%)
Apr 18, 2017 10.55 10.55 10.51 10.52 5,995 -0.04(-0.41%)
Apr 17, 2017 10.55 10.58 10.50 10.56 3,324 +0.08(+0.75%)
Apr 13, 2017 10.54 10.58 10.48 10.48 6,546 -0.08(-0.74%)
Apr 12, 2017 10.59 10.60 10.56 10.56 2,739 -0.01(-0.09%)
Apr 11, 2017 10.58 10.60 10.55 10.57 8,835 -0.04(-0.33%)
Apr 10, 2017 10.65 10.65 10.57 10.60 10,358 +0.06(+0.58%)
Apr 07, 2017 10.59 10.59 10.53 10.54 5,197 +0.01(+0.08%)
Apr 06, 2017 10.53 10.58 10.49 10.53 25,919 +0.06(+0.59%)
Apr 05, 2017 10.71 10.71 10.47 10.47 13,928 -0.18(-1.73%)
Apr 04, 2017 10.69 10.69 10.61 10.66 6,649 -0.04(-0.33%)
Apr 03, 2017 10.64 10.70 10.63 10.69 10,713 +0.01(+0.08%)
Mar 31, 2017 10.69 10.83 10.63 10.68 37,664 +0.05(+0.49%)
Mar 30, 2017 10.56 10.63 10.56 10.63 9,979 +0.08(+0.75%)
Mar 29, 2017 10.56 10.56 10.49 10.55 3,383 +0.06(+0.58%)
Mar 28, 2017 10.47 10.55 10.42 10.49 19,503 +0.06(+0.59%)
Mar 27, 2017 10.40 10.43 10.39 10.43 5,515 -0.02(-0.17%)
Mar 24, 2017 10.43 10.45 10.43 10.45 1,157 +0.03(+0.25%)
Mar 23, 2017 10.41 10.45 10.39 10.42 13,245 +0.07(+0.68%)
Mar 22, 2017 10.40 10.44 10.35 10.35 10,252 -0.10(-0.92%)
Mar 21, 2017 10.50 10.50 10.39 10.45 20,335 -0.06(-0.58%)
Mar 20, 2017 10.54 10.57 10.50 10.51 9,176 -0.05(-0.50%)
Mar 17, 2017 10.49 10.63 10.49 10.56 17,759 -0.00(-0.02%)
Mar 16, 2017 10.62 10.62 10.56 10.56 10,977 -0.01(-0.07%)
Mar 15, 2017 10.60 10.61 10.55 10.57 5,633 +0.05(+0.50%)
Mar 14, 2017 10.56 10.62 10.51 10.52 11,258 -0.02(-0.21%)
Mar 13, 2017 10.65 10.65 10.54 10.54 3,629 -0.06(-0.52%)
Mar 10, 2017 10.57 10.59 10.53 10.59 12,131 -0.03(-0.24%)
Mar 09, 2017 10.53 10.64 10.47 10.62 18,433 +0.08(+0.73%)
Mar 08, 2017 10.50 10.54 10.45 10.54 9,175 +0.07(+0.65%)
Mar 07, 2017 10.45 10.49 10.41 10.47 19,903 -0.01(-0.09%)
Mar 06, 2017 10.52 10.52 10.47 10.48 2,465 -0.04(-0.40%)
Mar 03, 2017 10.52 10.59 10.52 10.53 10,733 +0.01(+0.08%)
Mar 02, 2017 10.51 10.52 10.46 10.52 16,216 -0.05(-0.49%)
Mar 01, 2017 10.49 10.57 10.44 10.57 17,220 +0.14(+1.31%)
Feb 28, 2017 10.43 10.50 10.41 10.43 27,027 -0.01(-0.07%)
Feb 27, 2017 10.41 10.53 10.41 10.44 9,910 -0.02(-0.16%)
Feb 24, 2017 10.44 10.55 10.41 10.46 20,132 -0.02(-0.16%)
Feb 23, 2017 10.64 10.64 10.45 10.47 10,731 -0.03(-0.33%)
Feb 22, 2017 10.56 10.56 10.51 10.51 2,069 +0.00(+0.00%)
Feb 21, 2017 10.46 10.53 10.45 10.51 10,077 +0.03(+0.33%)
Feb 17, 2017 10.47 10.47 10.47 0 +0.01(+0.08%)
Feb 16, 2017 10.44 10.47 10.41 10.47 2,131 -0.03(-0.33%)
Feb 15, 2017 10.36 10.50 10.36 10.50 28,807 +0.13(+1.27%)
Feb 14, 2017 10.34 10.37 10.32 10.37 11,084 +0.03(+0.34%)
Feb 13, 2017 10.33 10.33 10.32 10.33 5,506 +0.03(+0.29%)
Feb 10, 2017 10.29 10.30 10.27 10.30 7,686 +0.01(+0.10%)
Feb 09, 2017 10.23 10.30 10.23 10.29 21,421 +0.02(+0.17%)
Feb 08, 2017 10.23 10.28 10.22 10.28 22,182 +0.02(+0.17%)
Feb 07, 2017 10.25 10.32 10.23 10.26 24,810 +0.02(+0.17%)
Feb 06, 2017 10.31 10.31 10.24 10.24 8,704 +0.00(+0.00%)
Feb 03, 2017 10.30 10.30 10.23 10.24 6,952 +0.01(+0.08%)
Feb 02, 2017 10.25 10.26 10.21 10.23 18,467 +0.01(+0.08%)
Feb 01, 2017 10.24 10.27 10.20 10.23 16,446 +0.00(+0.00%)
Jan 31, 2017 10.19 10.23 10.19 10.23 17,818 +0.00(+0.00%)
Jan 30, 2017 10.27 10.27 10.23 10.23 8,771 -0.07(-0.67%)
Jan 27, 2017 10.30 10.30 10.26 10.29 5,393 +0.01(+0.08%)
Jan 26, 2017 10.33 10.33 10.27 10.29 16,376 +0.02(+0.17%)
Jan 25, 2017 10.29 10.30 10.26 10.27 16,404 +0.01(+0.06%)
Jan 24, 2017 10.28 10.28 10.23 10.26 13,785 -0.03(-0.31%)
Jan 23, 2017 10.29 10.30 10.29 10.29 35,586 -0.02(-0.15%)
Jan 20, 2017 10.29 10.31 10.27 10.31 8,193 +0.01(+0.06%)
Jan 19, 2017 10.29 10.31 10.25 10.30 47,525 +0.02(+0.17%)
Jan 18, 2017 10.28 10.31 10.26 10.29 27,420 +0.02(+0.17%)
Jan 17, 2017 10.27 10.30 10.26 10.27 11,165 -0.03(-0.33%)
Jan 13, 2017 10.30 10.30 10.30 0 +0.06(+0.59%)
Jan 12, 2017 10.27 10.28 10.24 10.24 9,557 -0.03(-0.33%)
Jan 11, 2017 10.26 10.30 10.26 10.28 29,091 -0.03(-0.25%)
Jan 10, 2017 10.33 10.33 10.25 10.30 12,449 +0.00(+0.00%)
Jan 09, 2017 10.33 10.33 10.20 10.30 11,138 -0.03(-0.25%)
Jan 06, 2017 10.30 10.38 10.28 10.33 15,759 +0.03(+0.25%)
Jan 05, 2017 10.24 10.37 10.23 10.30 9,217 +0.03(+0.25%)
Jan 04, 2017 10.18 10.28 10.18 10.28 29,037 +0.15(+1.44%)
Jan 03, 2017 10.19 10.22 10.08 10.13 15,499 -0.06(-0.59%)
Dec 30, 2016 10.19 10.19 10.19 0 +0.05(+0.51%)
Dec 29, 2016 10.17 10.17 10.05 10.14 6,907 -0.03(-0.28%)
Dec 28, 2016 10.12 10.17 10.11 10.17 3,932 -0.01(-0.06%)
Dec 27, 2016 10.12 10.18 10.12 10.17 10,850 +0.12(+1.19%)
Dec 23, 2016 10.05 10.05 10.05 0 -0.10(-0.98%)
Dec 22, 2016 10.24 10.24 10.15 10.15 1,303 -0.01(-0.12%)
Dec 21, 2016 10.07 10.17 10.04 10.17 17,707 +0.02(+0.17%)
Dec 20, 2016 10.18 10.19 10.11 10.15 44,000 +0.04(+0.43%)
Dec 19, 2016 10.06 10.16 10.06 10.10 2,257 +0.01(+0.08%)
Dec 16, 2016 10.12 10.14 10.10 10.10 39,123 -0.03(-0.34%)
Dec 15, 2016 10.11 10.14 10.11 10.13 42,430 +0.03(+0.34%)
Dec 14, 2016 10.13 10.13 10.10 10.10 6,688 -0.03(-0.34%)
Dec 13, 2016 10.09 10.14 10.09 10.13 21,026 +0.04(+0.42%)
Dec 12, 2016 10.09 10.10 10.09 10.09 11,265 +0.03(+0.25%)
Dec 09, 2016 10.04 10.06 10.03 10.06 14,781 +0.04(+0.42%)
Dec 08, 2016 9.930 10.04 9.930 10.02 20,229 -0.01(-0.08%)
Dec 07, 2016 9.980 10.03 9.947 10.03 9,697 +0.05(+0.50%)
Dec 06, 2016 9.974 10.01 9.964 9.980 196,140 +0.02(+0.17%)
Dec 05, 2016 9.964 9.989 9.938 9.964 193,453 +0.03(+0.34%)
Dec 02, 2016 9.896 9.947 9.896 9.930 16,664 -0.04(-0.39%)
Dec 01, 2016 9.950 9.972 9.938 9.969 8,111 -0.01(-0.12%)
Nov 30, 2016 10.01 10.01 9.967 9.980 9,283 +0.03(+0.25%)
Nov 29, 2016 9.999 9.999 9.913 9.955 12,198 +0.04(+0.42%)
Nov 28, 2016 9.927 9.964 9.888 9.913 27,357 -0.05(-0.51%)
Nov 25, 2016 9.947 9.964 9.896 9.964 6,479 +0.02(+0.17%)
Nov 23, 2016 9.947 9.947 9.947 0 -0.08(-0.75%)
Nov 22, 2016 9.964 10.02 9.964 10.02 8,223 +0.09(+0.93%)
Nov 21, 2016 9.922 9.955 9.903 9.930 7,070 +0.02(+0.17%)
Nov 18, 2016 9.905 9.913 9.901 9.913 1,316 +0.00(+0.02%)
Nov 17, 2016 9.919 9.930 9.888 9.911 10,951 +0.07(+0.66%)
Nov 16, 2016 9.882 9.913 9.846 9.846 17,262 -0.04(-0.42%)
Nov 15, 2016 9.871 9.888 9.855 9.888 4,640 +0.03(+0.34%)
Nov 14, 2016 9.813 9.855 9.813 9.855 7,497 +0.05(+0.52%)
Nov 11, 2016 9.814 9.842 9.802 9.803 2,234 -0.03(-0.35%)
Nov 10, 2016 9.855 9.855 9.779 9.838 19,840 +0.09(+0.95%)
Nov 09, 2016 9.619 9.746 9.619 9.746 3,228 +0.03(+0.34%)
Nov 08, 2016 9.678 9.755 9.670 9.712 13,261 +0.07(+0.70%)
Nov 07, 2016 9.611 9.678 9.611 9.645 4,975 +0.13(+1.32%)
Nov 04, 2016 9.595 9.595 9.494 9.519 5,575 -0.10(-1.03%)
Nov 03, 2016 9.611 9.618 9.603 9.618 14,015 +0.04(+0.42%)
Nov 02, 2016 9.637 9.637 9.578 9.578 8,878 -0.10(-1.04%)
Nov 01, 2016 9.758 9.758 9.646 9.678 15,858 -0.09(-0.94%)
Oct 31, 2016 9.829 9.829 9.762 9.771 4,784 -0.05(-0.51%)
Oct 28, 2016 9.863 9.863 9.821 9.821 1,902 -0.05(-0.51%)
Oct 27, 2016 9.838 9.880 9.838 9.871 9,448 +0.03(+0.25%)
Oct 26, 2016 9.854 9.855 9.838 9.846 5,903 +0.01(+0.09%)
Oct 25, 2016 9.838 9.863 9.838 9.838 9,234 -0.03(-0.34%)
Oct 24, 2016 9.938 9.938 9.829 9.871 4,331 +0.05(+0.52%)
Oct 21, 2016 9.827 9.827 9.820 9.820 850 +0.02(+0.16%)
Oct 20, 2016 9.846 9.846 9.796 9.804 23,403 -0.04(-0.43%)
Oct 19, 2016 9.829 9.858 9.829 9.846 3,072 +0.01(+0.09%)
Oct 18, 2016 9.796 9.838 9.796 9.838 5,043 +0.05(+0.51%)
Oct 17, 2016 9.762 9.804 9.762 9.787 8,528 -0.05(-0.51%)
Oct 14, 2016 9.821 9.854 9.821 9.838 20,084 +0.03(+0.34%)
Oct 13, 2016 9.813 9.823 9.729 9.804 24,117 -0.04(-0.43%)
Oct 12, 2016 9.850 9.880 9.821 9.846 19,118 +0.02(+0.17%)
Oct 11, 2016 9.865 9.865 9.827 9.829 4,313 -0.13(-1.26%)
Oct 10, 2016 9.863 9.989 9.863 9.955 4,718 +0.09(+0.94%)
Oct 07, 2016 9.913 9.938 9.829 9.863 10,914 -0.08(-0.84%)
Oct 06, 2016 9.922 9.947 9.863 9.947 25,126 +0.07(+0.68%)
Oct 05, 2016 9.838 9.938 9.838 9.880 4,970 +0.01(+0.08%)
Oct 04, 2016 9.829 9.888 9.829 9.871 14,535 +0.02(+0.17%)
Oct 03, 2016 9.872 9.904 9.855 9.855 5,577 +0.00(+0.00%)
Sep 30, 2016 9.863 9.905 9.792 9.855 20,919 +0.01(+0.09%)
Sep 29, 2016 9.829 9.846 9.771 9.846 17,564 +0.00(+0.00%)
Sep 28, 2016 9.762 9.855 9.720 9.846 105,497 +0.13(+1.29%)
Sep 27, 2016 9.586 9.737 9.575 9.720 269,483 +0.16(+1.67%)
Sep 26, 2016 9.527 9.620 9.527 9.561 41,550 +0.04(+0.44%)
Sep 23, 2016 9.556 9.556 9.519 9.519 4,769 -0.10(-1.05%)
Sep 22, 2016 9.603 9.620 9.595 9.620 8,925 +0.06(+0.62%)
Sep 21, 2016 9.486 9.561 9.456 9.561 22,042 +0.06(+0.61%)
Sep 20, 2016 9.519 9.519 9.477 9.502 8,070 +0.03(+0.27%)
Sep 19, 2016 9.494 9.519 9.460 9.477 12,145 +0.03(+0.27%)
Sep 16, 2016 9.511 9.536 9.402 9.452 64,114 -0.06(-0.62%)
Sep 15, 2016 9.486 9.541 9.469 9.511 15,691 +0.09(+0.98%)
Sep 14, 2016 9.527 9.645 9.410 9.418 25,342 -0.08(-0.88%)
Sep 13, 2016 9.576 9.581 9.470 9.502 15,297 -0.10(-1.02%)
Sep 12, 2016 9.420 9.683 9.420 9.601 35,399 +0.02(+0.26%)
Sep 09, 2016 9.674 9.674 9.576 9.576 39,508 -0.12(-1.27%)
Sep 08, 2016 9.699 9.707 9.642 9.699 15,185 -0.01(-0.08%)
Sep 07, 2016 9.732 9.743 9.650 9.707 21,198 -0.06(-0.59%)
Sep 06, 2016 9.699 9.765 9.666 9.765 6,192 +0.08(+0.85%)
Sep 02, 2016 9.658 9.683 9.683 9.683 1,951 +0.03(+0.34%)
Sep 01, 2016 9.699 9.707 9.642 9.650 5,637 -0.03(-0.34%)
Aug 31, 2016 9.634 9.691 9.634 9.683 15,232 -0.03(-0.34%)
Aug 30, 2016 9.634 9.715 9.634 9.715 12,255 +0.03(+0.34%)
Aug 29, 2016 9.617 9.724 9.552 9.683 15,943 +0.14(+1.46%)
Aug 26, 2016 9.584 9.679 9.543 9.543 52,508 +0.00(+0.00%)
Aug 25, 2016 9.691 9.740 9.543 9.543 337,816 -0.16(-1.69%)
Aug 24, 2016 9.978 9.978 9.642 9.707 124,401 -0.17(-1.77%)
Aug 23, 2016 9.970 9.970 9.863 9.882 11,224 -0.01(-0.06%)
Aug 22, 2016 9.765 9.888 9.707 9.888 18,050 +0.11(+1.17%)
Aug 19, 2016 9.751 9.830 9.683 9.773 42,449 -0.06(-0.58%)
Aug 18, 2016 9.716 9.838 9.715 9.830 19,163 +0.13(+1.35%)
Aug 17, 2016 9.756 9.765 9.699 9.699 15,526 +0.01(+0.09%)
Aug 16, 2016 9.683 9.715 9.683 9.691 3,015 -0.07(-0.67%)
Aug 15, 2016 9.827 9.827 9.748 9.756 12,120 -0.03(-0.33%)
Aug 12, 2016 9.761 9.838 9.691 9.789 22,858 -0.01(-0.07%)
Aug 11, 2016 9.774 9.796 9.774 9.796 2,229 +0.04(+0.41%)
Aug 10, 2016 9.748 9.756 9.716 9.756 5,964 +0.02(+0.25%)
Aug 09, 2016 9.674 9.756 9.674 9.732 12,871 -0.01(-0.06%)
Aug 08, 2016 9.804 9.804 9.715 9.738 9,783 +0.01(+0.15%)
Aug 05, 2016 9.691 9.804 9.691 9.724 18,749 +0.00(+0.00%)
Aug 04, 2016 9.724 9.756 9.617 9.724 16,472 +0.00(+0.00%)
Aug 03, 2016 9.683 9.789 9.683 9.724 13,733 -0.02(-0.25%)
Aug 02, 2016 9.691 9.765 9.650 9.748 19,609 +0.08(+0.85%)
Aug 01, 2016 9.658 9.724 9.651 9.666 16,457 -0.04(-0.42%)
Jul 29, 2016 9.683 9.765 9.650 9.707 24,870 +0.03(+0.34%)
Jul 28, 2016 9.724 9.724 9.674 9.674 12,691 -0.04(-0.42%)
Jul 27, 2016 9.782 9.806 9.716 9.716 7,931 -0.06(-0.59%)
Jul 26, 2016 9.773 9.773 9.724 9.773 2,360 +0.03(+0.34%)
Jul 25, 2016 9.724 9.781 9.715 9.740 28,597 +0.00(+0.00%)
Jul 22, 2016 9.710 9.772 9.710 9.740 4,110 +0.11(+1.11%)
Jul 21, 2016 9.756 9.756 9.633 9.633 18,628 -0.02(-0.17%)
Jul 20, 2016 9.674 9.683 9.633 9.650 13,375 +0.00(+0.00%)
Jul 19, 2016 9.732 9.747 9.576 9.650 13,930 -0.04(-0.42%)
Jul 18, 2016 9.699 9.781 9.674 9.691 6,877 -0.03(-0.34%)
Jul 15, 2016 9.691 9.724 9.691 9.724 2,202 +0.03(+0.34%)
Jul 14, 2016 9.691 9.691 9.601 9.691 7,695 +0.02(+0.25%)
Jul 13, 2016 9.561 9.666 9.561 9.666 7,792 +0.11(+1.20%)
Jul 12, 2016 9.535 9.642 9.535 9.552 14,358 +0.01(+0.09%)
Jul 11, 2016 9.560 9.576 9.502 9.543 14,018 +0.02(+0.26%)
Jul 08, 2016 9.514 9.576 9.495 9.519 4,109 +0.07(+0.69%)
Jul 07, 2016 9.527 9.527 9.396 9.453 5,581 -0.05(-0.52%)
Jul 06, 2016 9.338 9.502 9.330 9.502 19,466 +0.03(+0.35%)
Jul 05, 2016 9.352 9.470 9.352 9.470 9,855 +0.02(+0.26%)
Jul 01, 2016 9.527 9.445 9.445 9.445 11,343 +0.02(+0.17%)
Jun 30, 2016 9.486 9.535 9.388 9.429 21,920 +0.07(+0.79%)
Jun 29, 2016 9.207 9.381 9.207 9.355 12,932 +0.15(+1.60%)
Jun 28, 2016 9.240 9.256 9.109 9.207 13,925 -0.07(-0.71%)
Jun 27, 2016 9.461 9.461 9.248 9.273 10,912 -0.22(-2.33%)
Jun 24, 2016 9.215 9.699 9.124 9.494 32,150 +0.11(+1.17%)
Jun 23, 2016 9.273 9.385 9.273 9.385 3,911 +0.08(+0.85%)
Jun 22, 2016 9.359 9.359 9.297 9.306 7,418 -0.02(-0.26%)
Jun 21, 2016 9.232 9.363 9.207 9.330 14,255 +0.01(+0.09%)
Jun 20, 2016 9.389 9.478 9.322 9.322 4,077 +0.08(+0.89%)
Jun 17, 2016 9.183 9.284 9.183 9.240 13,417 +0.04(+0.42%)
Jun 16, 2016 9.240 9.281 9.148 9.201 24,746 -0.01(-0.16%)
Jun 15, 2016 9.232 9.420 9.215 9.215 10,439 -0.05(-0.53%)
Jun 14, 2016 9.179 9.441 9.168 9.265 28,142 +0.05(+0.52%)
Jun 13, 2016 9.314 9.436 9.136 9.216 35,994 -0.09(-0.95%)
Jun 10, 2016 9.441 9.457 9.302 9.305 5,664 +0.00(+0.00%)
Jun 09, 2016 9.401 9.401 9.289 9.305 3,698 -0.02(-0.26%)
Jun 08, 2016 9.337 9.513 9.297 9.329 16,423 -0.01(-0.09%)
Jun 07, 2016 9.289 9.397 9.289 9.337 30,915 -0.02(-0.17%)
Jun 06, 2016 9.321 9.353 9.289 9.353 7,925 +0.08(+0.86%)
Jun 03, 2016 9.351 9.351 9.265 9.273 2,511 -0.06(-0.60%)
Jun 02, 2016 9.372 9.385 9.290 9.329 7,520 +0.01(+0.09%)
Jun 01, 2016 9.281 9.321 9.241 9.321 14,089 +0.05(+0.54%)
May 31, 2016 9.265 9.295 9.265 9.270 6,701 -0.04(-0.45%)
May 27, 2016 9.249 9.313 9.313 9.313 28,698 +0.04(+0.43%)
May 26, 2016 9.257 9.297 9.209 9.273 13,576 +0.01(+0.09%)
May 25, 2016 9.216 9.273 9.208 9.265 8,998 +0.09(+0.96%)
May 24, 2016 9.120 9.176 9.112 9.176 7,425 +0.10(+1.06%)
May 23, 2016 9.099 9.104 9.032 9.080 7,991 +0.02(+0.27%)
May 20, 2016 9.056 9.064 9.044 9.056 4,695 -0.02(-0.18%)
May 19, 2016 8.985 9.104 8.928 9.072 17,375 +0.08(+0.89%)
May 18, 2016 8.992 9.008 8.979 8.992 6,917 +0.05(+0.54%)
May 17, 2016 9.032 9.056 8.944 8.944 11,253 -0.09(-0.98%)
May 16, 2016 9.008 9.032 8.960 9.032 10,272 +0.06(+0.71%)
May 13, 2016 9.008 9.024 8.960 8.968 11,353 -0.04(-0.44%)
May 12, 2016 9.000 9.016 8.949 9.008 12,279 +0.01(+0.16%)
May 11, 2016 8.995 9.024 8.976 8.994 7,804 -0.05(-0.51%)
May 10, 2016 8.976 9.048 8.976 9.040 11,942 +0.10(+1.08%)
May 09, 2016 8.999 8.999 8.944 8.944 652 -0.03(-0.36%)
May 06, 2016 8.904 8.976 8.904 8.976 6,890 +0.05(+0.54%)
May 05, 2016 8.954 8.954 8.918 8.928 8,669 +0.02(+0.18%)
May 04, 2016 8.992 8.992 8.888 8.912 29,699 -0.09(-0.98%)
May 03, 2016 9.032 9.032 8.976 9.000 13,089 -0.07(-0.80%)
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.