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

Swiss Helvetia Fund, Inc. (NY: SWZ )

8.050 +0.060 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Nov 30, 2005 4.048 4.050 3.992 4.022 411,521 +0.00(+0.06%)
Nov 29, 2005 4.050 4.053 4.012 4.020 129,808 +0.01(+0.13%)
Nov 28, 2005 3.979 4.043 3.979 4.015 122,312 -0.02(-0.44%)
Nov 25, 2005 4.017 4.040 4.017 4.032 19,727 +0.03(+0.70%)
Nov 23, 2005 3.992 4.040 3.992 4.005 60,366 -0.02(-0.44%)
Nov 22, 2005 3.979 4.022 3.979 4.022 54,054 +0.01(+0.19%)
Nov 21, 2005 4.030 4.030 3.972 4.015 231,998 +0.02(+0.51%)
Nov 18, 2005 3.944 4.005 3.944 3.994 139,672 +0.03(+0.64%)
Nov 17, 2005 3.941 3.969 3.928 3.969 116,393 +0.04(+1.03%)
Nov 16, 2005 3.949 3.949 3.928 3.928 56,026 +0.01(+0.26%)
Nov 15, 2005 3.939 3.951 3.916 3.918 101,400 -0.02(-0.58%)
Nov 14, 2005 3.934 4.005 3.934 3.941 128,625 -0.01(-0.32%)
Nov 11, 2005 3.928 3.966 3.928 3.954 71,414 +0.03(+0.71%)
Nov 10, 2005 3.903 3.954 3.903 3.926 67,468 +0.01(+0.26%)
Nov 09, 2005 3.913 3.949 3.903 3.916 78,121 +0.00(+0.06%)
Nov 08, 2005 3.903 3.913 3.895 3.913 95,876 +0.01(+0.13%)
Nov 07, 2005 3.873 3.908 3.873 3.908 140,856 +0.01(+0.26%)
Nov 04, 2005 3.913 3.928 3.888 3.898 107,713 -0.02(-0.45%)
Nov 03, 2005 3.946 3.946 3.885 3.916 167,291 +0.02(+0.46%)
Nov 02, 2005 3.832 3.913 3.832 3.898 246,597 +0.08(+1.99%)
Nov 01, 2005 3.827 3.840 3.781 3.822 249,359 -0.00(-0.07%)
Oct 31, 2005 3.766 3.825 3.766 3.825 304,596 +0.04(+0.94%)
Oct 28, 2005 3.787 3.817 3.774 3.789 147,958 -0.02(-0.60%)
Oct 27, 2005 3.802 3.827 3.784 3.812 136,910 +0.02(+0.40%)
Oct 26, 2005 3.799 3.804 3.776 3.797 59,577 +0.00(+0.07%)
Oct 25, 2005 3.789 3.802 3.789 3.794 90,747 +0.02(+0.60%)
Oct 24, 2005 3.736 3.776 3.736 3.771 125,863 +0.05(+1.29%)
Oct 21, 2005 3.731 3.733 3.708 3.723 105,740 +0.02(+0.48%)
Oct 20, 2005 3.708 3.730 3.703 3.705 128,230 -0.02(-0.54%)
Oct 19, 2005 3.711 3.726 3.695 3.726 127,046 -0.01(-0.27%)
Oct 18, 2005 3.721 3.743 3.721 3.736 123,495 +0.01(+0.20%)
Oct 17, 2005 3.713 3.736 3.711 3.728 200,434 -0.01(-0.14%)
Oct 14, 2005 3.705 3.738 3.705 3.733 156,638 +0.00(+0.08%)
Oct 13, 2005 3.738 3.741 3.705 3.730 166,896 -0.03(-0.76%)
Oct 12, 2005 3.779 3.802 3.751 3.759 196,094 -0.03(-0.67%)
Oct 11, 2005 3.802 3.802 3.771 3.784 129,019 +0.01(+0.20%)
Oct 10, 2005 3.776 3.799 3.771 3.776 261,590 -0.03(-0.86%)
Oct 07, 2005 3.827 3.847 3.802 3.809 95,876 -0.02(-0.53%)
Oct 06, 2005 3.817 3.850 3.814 3.830 66,285 +0.01(+0.27%)
Oct 05, 2005 3.845 3.847 3.819 3.819 74,965 -0.01(-0.20%)
Oct 04, 2005 3.804 3.850 3.804 3.827 117,972 +0.01(+0.33%)
Oct 03, 2005 3.799 3.825 3.797 3.814 188,597 +0.04(+1.07%)
Sep 30, 2005 3.756 3.774 3.754 3.774 69,836 -0.01(-0.13%)
Sep 29, 2005 3.764 3.789 3.738 3.779 71,019 +0.02(+0.40%)
Sep 28, 2005 3.776 3.794 3.751 3.764 95,482 +0.01(+0.34%)
Sep 27, 2005 3.769 3.769 3.743 3.751 96,271 -0.04(-1.00%)
Sep 26, 2005 3.792 3.809 3.781 3.789 53,264 +0.05(+1.29%)
Sep 23, 2005 3.741 3.751 3.738 3.741 79,700 -0.02(-0.40%)
Sep 22, 2005 3.774 3.774 3.713 3.756 161,373 -0.02(-0.47%)
Sep 21, 2005 3.789 3.789 3.766 3.774 67,863 -0.04(-0.93%)
Sep 20, 2005 3.814 3.814 3.784 3.809 106,529 +0.01(+0.20%)
Sep 19, 2005 3.840 3.840 3.797 3.802 134,543 -0.01(-0.20%)
Sep 16, 2005 3.802 3.809 3.802 3.809 7,891 -0.00(-0.07%)
Sep 15, 2005 3.804 3.812 3.802 3.812 149,536 +0.01(+0.20%)
Sep 14, 2005 3.766 3.804 3.766 3.804 123,890 +0.06(+1.56%)
Sep 13, 2005 3.776 3.776 3.738 3.746 160,978 -0.04(-1.00%)
Sep 12, 2005 3.799 3.799 3.779 3.784 142,434 -0.04(-0.93%)
Sep 09, 2005 3.814 3.827 3.804 3.819 52,870 +0.01(+0.33%)
Sep 08, 2005 3.781 3.809 3.779 3.807 64,707 +0.00(+0.00%)
Sep 07, 2005 3.781 3.812 3.781 3.807 123,890 +0.04(+1.01%)
Sep 06, 2005 3.746 3.776 3.746 3.769 143,618 +0.03(+0.88%)
Sep 02, 2005 3.726 3.736 3.726 3.736 69,836 +0.01(+0.27%)
Sep 01, 2005 3.700 3.726 3.700 3.726 100,217 +0.03(+0.75%)
Aug 31, 2005 3.627 3.698 3.627 3.698 90,747 +0.06(+1.67%)
Aug 30, 2005 3.622 3.640 3.612 3.637 51,686 -0.00(-0.07%)
Aug 29, 2005 3.624 3.640 3.617 3.640 79,700 +0.00(+0.07%)
Aug 26, 2005 3.647 3.650 3.629 3.637 38,666 -0.01(-0.35%)
Aug 25, 2005 3.650 3.650 3.629 3.650 127,835 +0.00(+0.07%)
Aug 24, 2005 3.652 3.655 3.645 3.647 61,550 -0.02(-0.55%)
Aug 23, 2005 3.683 3.683 3.655 3.667 82,856 -0.02(-0.41%)
Aug 22, 2005 3.685 3.700 3.675 3.683 77,727 -0.00(-0.07%)
Aug 19, 2005 3.700 3.700 3.678 3.685 81,672 -0.01(-0.27%)
Aug 18, 2005 3.708 3.711 3.657 3.695 237,916 -0.02(-0.55%)
Aug 17, 2005 3.713 3.721 3.711 3.716 65,496 -0.01(-0.20%)
Aug 16, 2005 3.713 3.733 3.713 3.723 150,720 -0.01(-0.14%)
Aug 15, 2005 3.716 3.733 3.713 3.728 81,278 +0.01(+0.20%)
Aug 12, 2005 3.723 3.736 3.705 3.721 215,427 -0.02(-0.47%)
Aug 11, 2005 3.713 3.738 3.713 3.738 212,270 +0.03(+0.68%)
Aug 10, 2005 3.698 3.713 3.698 3.713 95,087 +0.03(+0.76%)
Aug 09, 2005 3.675 3.698 3.672 3.685 158,611 +0.02(+0.55%)
Aug 08, 2005 3.675 3.685 3.665 3.665 135,727 +0.01(+0.35%)
Aug 05, 2005 3.667 3.672 3.650 3.652 86,802 -0.02(-0.55%)
Aug 04, 2005 3.667 3.672 3.660 3.672 132,176 +0.00(+0.07%)
Aug 03, 2005 3.660 3.672 3.660 3.670 98,244 +0.03(+0.70%)
Aug 02, 2005 3.622 3.652 3.622 3.645 145,985 +0.04(+1.13%)
Aug 01, 2005 3.596 3.612 3.596 3.604 180,706 +0.02(+0.64%)
Jul 29, 2005 3.571 3.589 3.569 3.581 135,727 +0.02(+0.43%)
Jul 28, 2005 3.553 3.569 3.553 3.566 169,658 +0.03(+0.72%)
Jul 27, 2005 3.543 3.546 3.538 3.541 48,135 -0.00(-0.07%)
Jul 26, 2005 3.536 3.543 3.531 3.543 35,904 -0.00(-0.07%)
Jul 25, 2005 3.543 3.546 3.521 3.546 129,019 +0.02(+0.43%)
Jul 22, 2005 3.518 3.533 3.518 3.531 87,591 +0.01(+0.36%)
Jul 21, 2005 3.503 3.543 3.500 3.518 125,468 +0.02(+0.51%)
Jul 20, 2005 3.498 3.508 3.490 3.500 122,706 -0.01(-0.22%)
Jul 19, 2005 3.498 3.508 3.480 3.508 107,319 +0.01(+0.29%)
Jul 18, 2005 3.528 3.528 3.495 3.498 148,747 -0.02(-0.58%)
Jul 15, 2005 3.505 3.520 3.505 3.518 69,047 +0.01(+0.36%)
Jul 14, 2005 3.503 3.518 3.495 3.505 197,672 +0.03(+0.80%)
Jul 13, 2005 3.487 3.498 3.467 3.477 305,780 +0.02(+0.44%)
Jul 12, 2005 3.470 3.485 3.460 3.462 402,052 +0.00(+0.00%)
Jul 11, 2005 3.449 3.462 3.437 3.462 124,284 +0.04(+1.11%)
Jul 08, 2005 3.437 3.457 3.409 3.424 166,502 +0.00(+0.07%)
Jul 07, 2005 3.414 3.432 3.404 3.422 56,026 -0.00(-0.07%)
Jul 06, 2005 3.460 3.460 3.419 3.424 68,652 -0.01(-0.29%)
Jul 05, 2005 3.439 3.472 3.427 3.434 160,584 -0.03(-0.88%)
Jul 01, 2005 3.475 3.477 3.447 3.465 58,394 -0.01(-0.29%)
Jun 30, 2005 3.477 3.498 3.452 3.475 65,890 +0.02(+0.66%)
Jun 29, 2005 3.462 3.472 3.434 3.452 181,890 +0.01(+0.37%)
Jun 28, 2005 3.427 3.480 3.427 3.439 143,223 -0.01(-0.37%)
Jun 27, 2005 3.470 3.493 3.444 3.452 76,938 -0.02(-0.51%)
Jun 24, 2005 3.523 3.536 3.462 3.470 99,822 -0.03(-0.80%)
Jun 23, 2005 3.510 3.536 3.495 3.498 154,665 -0.02(-0.50%)
Jun 22, 2005 3.498 3.536 3.498 3.515 179,128 +0.01(+0.14%)
Jun 21, 2005 3.528 3.528 3.505 3.510 163,740 -0.02(-0.65%)
Jun 20, 2005 3.546 3.548 3.525 3.533 95,482 -0.01(-0.36%)
Jun 17, 2005 3.480 3.548 3.480 3.546 260,406 +0.03(+0.94%)
Jun 16, 2005 3.523 3.525 3.503 3.513 155,060 +0.00(+0.00%)
Jun 15, 2005 3.505 3.520 3.505 3.513 112,842 -0.00(-0.07%)
Jun 14, 2005 3.523 3.523 3.500 3.515 82,067 +0.00(+0.07%)
Jun 13, 2005 3.510 3.520 3.503 3.513 113,631 +0.00(+0.07%)
Jun 10, 2005 3.536 3.536 3.500 3.510 52,475 -0.01(-0.36%)
Jun 09, 2005 3.518 3.533 3.503 3.523 49,713 -0.01(-0.36%)
Jun 08, 2005 3.531 3.558 3.500 3.536 119,944 -0.01(-0.21%)
Jun 07, 2005 3.546 3.548 3.525 3.543 32,748 +0.01(+0.29%)
Jun 06, 2005 3.515 3.533 3.500 3.533 57,210 +0.01(+0.36%)
Jun 03, 2005 3.533 3.538 3.515 3.520 155,060 -0.02(-0.57%)
Jun 02, 2005 3.500 3.548 3.500 3.541 114,026 -0.03(-0.85%)
Jun 01, 2005 3.551 3.574 3.548 3.571 122,706 +0.03(+0.93%)
May 31, 2005 3.556 3.571 3.531 3.538 233,576 -0.03(-0.92%)
May 27, 2005 3.561 3.596 3.561 3.571 72,992 +0.03(+0.71%)
May 26, 2005 3.561 3.561 3.543 3.546 99,427 +0.01(+0.29%)
May 25, 2005 3.541 3.569 3.536 3.536 98,638 +0.00(+0.00%)
May 24, 2005 3.525 3.546 3.525 3.536 28,013 +0.02(+0.65%)
May 23, 2005 3.513 3.538 3.510 3.513 68,258 -0.01(-0.14%)
May 20, 2005 3.543 3.551 3.510 3.518 66,285 -0.03(-0.79%)
May 19, 2005 3.553 3.574 3.536 3.546 43,401 -0.01(-0.21%)
May 18, 2005 3.505 3.553 3.505 3.553 67,468 +0.02(+0.65%)
May 17, 2005 3.515 3.541 3.515 3.531 27,618 -0.01(-0.29%)
May 16, 2005 3.528 3.548 3.523 3.541 46,557 +0.01(+0.14%)
May 13, 2005 3.551 3.551 3.528 3.536 18,938 -0.02(-0.50%)
May 12, 2005 3.551 3.584 3.525 3.553 91,536 +0.00(+0.07%)
May 11, 2005 3.561 3.561 3.525 3.551 59,972 +0.02(+0.43%)
May 10, 2005 3.561 3.566 3.536 3.536 93,509 -0.05(-1.34%)
May 09, 2005 3.574 3.586 3.558 3.584 43,401 -0.01(-0.18%)
May 06, 2005 3.609 3.609 3.561 3.590 41,428 -0.02(-0.59%)
May 05, 2005 3.596 3.614 3.596 3.612 37,877 +0.02(+0.56%)
May 04, 2005 3.569 3.591 3.569 3.591 52,081 +0.03(+0.85%)
May 03, 2005 3.556 3.574 3.538 3.561 102,584 +0.00(+0.07%)
May 02, 2005 3.569 3.584 3.551 3.558 54,843 -0.00(-0.07%)
Apr 29, 2005 3.553 3.566 3.548 3.561 34,326 +0.03(+0.72%)
Apr 28, 2005 3.548 3.561 3.528 3.536 82,067 -0.01(-0.36%)
Apr 27, 2005 3.576 3.576 3.525 3.548 65,890 -0.04(-1.20%)
Apr 26, 2005 3.599 3.602 3.586 3.591 30,380 -0.00(-0.07%)
Apr 25, 2005 3.609 3.609 3.576 3.594 48,924 -0.01(-0.21%)
Apr 22, 2005 3.614 3.619 3.586 3.602 44,584 -0.02(-0.42%)
Apr 21, 2005 3.602 3.619 3.589 3.617 91,931 +0.02(+0.49%)
Apr 20, 2005 3.619 3.619 3.599 3.599 45,373 -0.02(-0.42%)
Apr 19, 2005 3.602 3.624 3.602 3.614 146,380 +0.03(+0.71%)
Apr 18, 2005 3.561 3.594 3.548 3.589 72,992 +0.01(+0.21%)
Apr 15, 2005 3.586 3.599 3.558 3.581 80,883 -0.02(-0.49%)
Apr 14, 2005 3.602 3.602 3.569 3.599 44,979 -0.01(-0.21%)
Apr 13, 2005 3.609 3.617 3.589 3.607 37,877 -0.01(-0.21%)
Apr 12, 2005 3.586 3.622 3.586 3.614 119,155 -0.01(-0.28%)
Apr 11, 2005 3.619 3.634 3.619 3.624 46,162 +0.01(+0.28%)
Apr 08, 2005 3.604 3.619 3.604 3.614 30,380 -0.01(-0.21%)
Apr 07, 2005 3.617 3.627 3.602 3.622 69,047 +0.02(+0.42%)
Apr 06, 2005 3.614 3.622 3.607 3.607 50,897 +0.01(+0.21%)
Apr 05, 2005 3.581 3.612 3.569 3.599 72,598 +0.01(+0.35%)
Apr 04, 2005 3.574 3.586 3.563 3.586 49,713 -0.01(-0.35%)
Apr 01, 2005 3.624 3.624 3.586 3.599 29,197 +0.00(+0.00%)
Mar 31, 2005 3.589 3.614 3.589 3.599 42,217 +0.01(+0.21%)
Mar 30, 2005 3.548 3.591 3.548 3.591 62,734 +0.03(+0.93%)
Mar 29, 2005 3.566 3.576 3.548 3.558 78,121 -0.03(-0.90%)
Mar 28, 2005 3.599 3.617 3.588 3.591 83,645 -0.03(-0.93%)
Mar 24, 2005 3.602 3.650 3.548 3.624 203,590 +0.03(+0.92%)
Mar 23, 2005 3.624 3.634 3.589 3.591 126,652 -0.05(-1.39%)
Mar 22, 2005 3.690 3.690 3.640 3.642 73,781 -0.03(-0.90%)
Mar 21, 2005 3.746 3.746 3.675 3.675 88,774 -0.07(-1.89%)
Mar 18, 2005 3.749 3.751 3.738 3.746 83,645 -0.02(-0.54%)
Mar 17, 2005 3.741 3.766 3.738 3.766 101,400 +0.03(+0.88%)
Mar 16, 2005 3.731 3.759 3.723 3.733 88,774 +0.01(+0.14%)
Mar 15, 2005 3.749 3.764 3.728 3.728 117,577 -0.00(-0.09%)
Mar 14, 2005 3.741 3.741 3.716 3.732 53,264 -0.02(-0.45%)
Mar 11, 2005 3.738 3.749 3.728 3.749 50,503 +0.02(+0.61%)
Mar 10, 2005 3.728 3.743 3.721 3.726 44,979 +0.00(+0.00%)
Mar 09, 2005 3.736 3.738 3.721 3.726 91,931 +0.00(+0.00%)
Mar 08, 2005 3.736 3.736 3.711 3.726 40,639 -0.01(-0.27%)
Mar 07, 2005 3.713 3.738 3.713 3.736 47,346 -0.00(-0.07%)
Mar 04, 2005 3.733 3.751 3.718 3.738 95,087 +0.03(+0.82%)
Mar 03, 2005 3.703 3.721 3.688 3.708 61,156 -0.02(-0.48%)
Mar 02, 2005 3.718 3.728 3.700 3.726 74,570 +0.00(+0.00%)
Mar 01, 2005 3.713 3.731 3.688 3.726 92,720 +0.03(+0.68%)
Feb 28, 2005 3.688 3.708 3.688 3.700 63,523 +0.02(+0.48%)
Feb 25, 2005 3.675 3.685 3.657 3.683 140,067 +0.02(+0.55%)
Feb 24, 2005 3.670 3.672 3.650 3.662 87,196 +0.00(+0.00%)
Feb 23, 2005 3.642 3.662 3.642 3.662 81,672 +0.01(+0.14%)
Feb 22, 2005 3.627 3.662 3.627 3.657 106,529 +0.03(+0.91%)
Feb 18, 2005 3.602 3.624 3.602 3.624 75,754 +0.01(+0.21%)
Feb 17, 2005 3.604 3.622 3.584 3.617 98,638 +0.01(+0.35%)
Feb 16, 2005 3.594 3.607 3.594 3.604 140,067 -0.01(-0.14%)
Feb 15, 2005 3.599 3.612 3.548 3.609 164,529 +0.02(+0.42%)
Feb 14, 2005 3.589 3.596 3.579 3.594 73,781 +0.02(+0.57%)
Feb 11, 2005 3.551 3.594 3.551 3.574 132,176 +0.02(+0.43%)
Feb 10, 2005 3.551 3.571 3.551 3.558 120,339 +0.02(+0.65%)
Feb 09, 2005 3.525 3.548 3.498 3.536 134,148 -0.01(-0.36%)
Feb 08, 2005 3.548 3.561 3.536 3.548 185,835 -0.01(-0.14%)
Feb 07, 2005 3.548 3.553 3.538 3.553 109,291 -0.00(-0.07%)
Feb 04, 2005 3.556 3.569 3.536 3.556 108,502 +0.01(+0.21%)
Feb 03, 2005 3.551 3.566 3.533 3.548 110,475 +0.00(+0.00%)
Feb 02, 2005 3.551 3.556 3.546 3.548 63,917 +0.00(+0.07%)
Feb 01, 2005 3.546 3.571 3.546 3.546 228,842 -0.01(-0.29%)
Jan 31, 2005 3.548 3.561 3.546 3.556 119,944 -0.00(-0.07%)
Jan 28, 2005 3.556 3.581 3.543 3.558 195,699 -0.02(-0.64%)
Jan 27, 2005 3.558 3.586 3.546 3.581 186,624 -0.00(-0.07%)
Jan 26, 2005 3.561 3.586 3.543 3.584 108,502 +0.03(+0.93%)
Jan 25, 2005 3.551 3.566 3.536 3.551 99,822 -0.00(-0.07%)
Jan 24, 2005 3.569 3.569 3.548 3.553 148,747 -0.01(-0.14%)
Jan 21, 2005 3.546 3.569 3.528 3.558 82,067 +0.01(+0.29%)
Jan 20, 2005 3.551 3.571 3.503 3.548 179,128 -0.03(-0.78%)
Jan 19, 2005 3.591 3.596 3.574 3.576 135,727 +0.00(+0.07%)
Jan 18, 2005 3.498 3.589 3.498 3.574 367,331 -0.02(-0.42%)
Jan 14, 2005 3.584 3.594 3.569 3.589 39,060 +0.02(+0.43%)
Jan 13, 2005 3.553 3.596 3.553 3.574 154,271 +0.00(+0.00%)
Jan 12, 2005 3.498 3.574 3.493 3.574 185,441 +0.06(+1.73%)
Jan 11, 2005 3.485 3.515 3.480 3.513 190,570 -0.04(-1.00%)
Jan 10, 2005 3.523 3.561 3.518 3.548 172,420 -0.02(-0.64%)
Jan 07, 2005 3.548 3.586 3.548 3.571 119,944 -0.04(-1.12%)
Jan 06, 2005 3.581 3.612 3.566 3.612 123,101 +0.05(+1.28%)
Jan 05, 2005 3.599 3.607 3.518 3.566 237,522 -0.08(-2.22%)
Jan 04, 2005 3.713 3.738 3.624 3.647 118,761 -0.09(-2.44%)
Jan 03, 2005 3.764 3.779 3.713 3.738 103,373 -0.05(-1.34%)
Dec 31, 2004 3.799 3.802 3.776 3.789 50,897 +0.02(+0.47%)
Dec 30, 2004 3.738 3.789 3.738 3.771 83,251 +0.05(+1.36%)
Dec 29, 2004 3.736 3.754 3.713 3.721 47,346 -0.03(-0.88%)
Dec 28, 2004 3.705 3.759 3.705 3.754 48,530 +0.03(+0.82%)
Dec 27, 2004 3.667 3.726 3.667 3.723 59,972 +0.06(+1.66%)
Dec 23, 2004 3.647 3.665 3.647 3.662 90,747 +0.02(+0.49%)
Dec 22, 2004 3.637 3.662 3.574 3.645 97,060 +0.01(+0.28%)
Dec 21, 2004 3.647 3.657 3.619 3.634 48,924 -0.02(-0.62%)
Dec 20, 2004 3.655 3.662 3.637 3.657 113,237 +0.01(+0.21%)
Dec 17, 2004 3.660 3.662 3.645 3.650 59,972 -0.01(-0.28%)
Dec 16, 2004 3.683 3.683 3.640 3.660 97,849 +0.00(+0.07%)
Dec 15, 2004 3.607 3.690 3.594 3.657 374,827 -0.11(-2.83%)
Dec 14, 2004 3.738 3.802 3.738 3.764 273,821 +0.03(+0.81%)
Dec 13, 2004 3.733 3.761 3.723 3.733 173,998 +0.01(+0.20%)
Dec 10, 2004 3.728 3.738 3.713 3.726 107,713 -0.02(-0.54%)
Dec 09, 2004 3.771 3.771 3.726 3.746 1,181,299 -0.05(-1.20%)
Dec 08, 2004 3.827 3.827 3.759 3.792 119,155 -0.05(-1.25%)
Dec 07, 2004 3.799 3.858 3.799 3.840 125,863 +0.04(+1.07%)
Dec 06, 2004 3.802 3.809 3.759 3.799 59,972 +0.01(+0.27%)
Dec 03, 2004 3.797 3.822 3.789 3.789 132,176 -0.01(-0.33%)
Dec 02, 2004 3.789 3.825 3.776 3.802 151,509 +0.03(+0.67%)
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.