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, 2006 5.006 5.041 4.998 5.039 54,054 +0.04(+0.81%)
Nov 29, 2006 4.980 5.016 4.980 4.998 14,993 +0.03(+0.51%)
Nov 28, 2006 4.947 4.988 4.940 4.972 77,332 -0.03(-0.51%)
Nov 27, 2006 5.031 5.039 4.995 4.998 129,019 -0.02(-0.40%)
Nov 24, 2006 4.998 5.021 4.990 5.018 42,611 -0.01(-0.15%)
Nov 22, 2006 5.003 5.031 5.003 5.026 72,992 +0.05(+0.92%)
Nov 21, 2006 4.975 5.006 4.960 4.980 63,523 +0.03(+0.51%)
Nov 20, 2006 4.978 4.985 4.932 4.955 80,883 -0.02(-0.46%)
Nov 17, 2006 4.942 4.992 4.932 4.978 73,781 +0.03(+0.61%)
Nov 16, 2006 4.932 4.970 4.932 4.947 51,686 -0.02(-0.41%)
Nov 15, 2006 4.957 4.968 4.955 4.968 60,366 +0.01(+0.20%)
Nov 14, 2006 4.960 4.960 4.932 4.957 76,149 +0.03(+0.51%)
Nov 13, 2006 4.930 4.968 4.927 4.932 98,638 +0.01(+0.21%)
Nov 10, 2006 4.912 4.942 4.907 4.922 52,475 +0.00(+0.00%)
Nov 09, 2006 4.947 4.963 4.922 4.922 53,659 +0.00(+0.05%)
Nov 08, 2006 4.892 4.930 4.889 4.919 60,366 -0.01(-0.15%)
Nov 07, 2006 4.887 4.935 4.887 4.927 148,747 +0.06(+1.25%)
Nov 06, 2006 4.859 4.883 4.854 4.866 72,598 +0.03(+0.63%)
Nov 03, 2006 4.836 4.848 4.816 4.836 85,618 +0.01(+0.10%)
Nov 02, 2006 4.821 4.838 4.818 4.831 77,332 +0.01(+0.21%)
Nov 01, 2006 4.833 4.833 4.818 4.821 75,754 +0.02(+0.32%)
Oct 31, 2006 4.821 4.841 4.800 4.805 200,828 -0.02(-0.47%)
Oct 30, 2006 4.826 4.859 4.806 4.828 81,672 +0.02(+0.36%)
Oct 27, 2006 4.810 4.843 4.793 4.811 157,822 +0.01(+0.27%)
Oct 26, 2006 4.866 4.866 4.793 4.798 147,169 -0.01(-0.26%)
Oct 25, 2006 4.783 4.813 4.783 4.810 57,605 +0.03(+0.64%)
Oct 24, 2006 4.833 4.833 4.765 4.780 86,802 -0.07(-1.46%)
Oct 23, 2006 4.833 4.854 4.805 4.851 144,407 +0.04(+0.74%)
Oct 20, 2006 4.823 4.851 4.810 4.816 163,740 -0.01(-0.16%)
Oct 19, 2006 4.805 4.836 4.805 4.823 58,394 +0.02(+0.37%)
Oct 18, 2006 4.813 4.813 4.788 4.805 52,475 +0.04(+0.74%)
Oct 17, 2006 4.788 4.790 4.765 4.770 47,741 -0.05(-0.95%)
Oct 16, 2006 4.770 4.816 4.762 4.816 69,047 +0.00(+0.05%)
Oct 13, 2006 4.816 4.816 4.742 4.813 145,196 -0.00(-0.05%)
Oct 12, 2006 4.803 4.831 4.803 4.816 28,407 -0.01(-0.21%)
Oct 11, 2006 4.841 4.866 4.765 4.826 135,332 -0.04(-0.89%)
Oct 10, 2006 4.816 4.869 4.816 4.869 92,720 +0.06(+1.16%)
Oct 09, 2006 4.803 4.826 4.783 4.813 50,897 +0.03(+0.53%)
Oct 06, 2006 4.788 4.788 4.761 4.788 61,156 +0.00(+0.05%)
Oct 05, 2006 4.757 4.805 4.755 4.785 58,788 -0.02(-0.37%)
Oct 04, 2006 4.765 4.803 4.753 4.803 62,339 +0.03(+0.69%)
Oct 03, 2006 4.699 4.772 4.699 4.770 112,053 -0.01(-0.11%)
Oct 02, 2006 4.790 4.795 4.775 4.775 48,135 -0.01(-0.21%)
Sep 29, 2006 4.803 4.805 4.785 4.785 64,312 -0.02(-0.37%)
Sep 28, 2006 4.790 4.821 4.778 4.803 72,992 +0.01(+0.11%)
Sep 27, 2006 4.798 4.816 4.772 4.798 93,115 -0.01(-0.26%)
Sep 26, 2006 4.795 4.810 4.780 4.810 97,849 +0.03(+0.53%)
Sep 25, 2006 4.752 4.788 4.752 4.785 53,659 +0.04(+0.75%)
Sep 22, 2006 4.755 4.755 4.737 4.750 65,496 -0.02(-0.48%)
Sep 21, 2006 4.752 4.785 4.714 4.772 136,121 +0.05(+1.07%)
Sep 20, 2006 4.719 4.747 4.712 4.722 108,897 +0.05(+0.98%)
Sep 19, 2006 4.663 4.696 4.663 4.676 68,652 +0.00(+0.05%)
Sep 18, 2006 4.676 4.699 4.641 4.674 115,210 +0.00(+0.00%)
Sep 15, 2006 4.673 4.701 4.661 4.674 64,312 +0.02(+0.38%)
Sep 14, 2006 4.679 4.686 4.636 4.656 159,005 -0.04(-0.81%)
Sep 13, 2006 4.689 4.704 4.684 4.694 77,332 +0.00(+0.00%)
Sep 12, 2006 4.600 4.699 4.600 4.694 61,945 +0.11(+2.32%)
Sep 11, 2006 4.608 4.615 4.587 4.587 110,870 -0.04(-0.82%)
Sep 08, 2006 4.651 4.651 4.606 4.625 34,720 +0.01(+0.28%)
Sep 07, 2006 4.638 4.643 4.587 4.613 95,482 -0.05(-1.14%)
Sep 06, 2006 4.729 4.729 4.643 4.666 74,570 -0.08(-1.71%)
Sep 05, 2006 4.701 4.747 4.679 4.747 259,617 +0.08(+1.79%)
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.