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 (%)
Apr 28, 2017 5.422 5.436 5.397 5.418 130,540 -0.01(-0.17%)
Apr 27, 2017 5.400 5.427 5.400 5.427 61,174 +0.03(+0.59%)
Apr 26, 2017 5.354 5.395 5.350 5.395 163,073 +0.03(+0.59%)
Apr 25, 2017 5.300 5.368 5.291 5.363 241,467 +0.06(+1.11%)
Apr 24, 2017 5.327 5.336 5.277 5.304 172,758 +0.05(+1.04%)
Apr 21, 2017 5.259 5.259 5.246 5.250 152,803 -0.02(-0.34%)
Apr 20, 2017 5.241 5.268 5.227 5.268 91,578 +0.07(+1.31%)
Apr 19, 2017 5.236 5.236 5.200 5.200 176,124 -0.01(-0.26%)
Apr 18, 2017 5.232 5.232 5.214 5.214 286,275 -0.03(-0.52%)
Apr 17, 2017 5.241 5.255 5.236 5.241 419,111 +0.03(+0.52%)
Apr 13, 2017 5.214 5.241 5.214 5.214 148,258 -0.01(-0.26%)
Apr 12, 2017 5.236 5.241 5.223 5.227 193,107 -0.00(-0.09%)
Apr 11, 2017 5.241 5.250 5.223 5.232 400,647 +0.01(+0.26%)
Apr 10, 2017 5.218 5.236 5.214 5.218 170,217 -0.01(-0.26%)
Apr 07, 2017 5.227 5.236 5.217 5.232 94,522 +0.00(+0.00%)
Apr 06, 2017 5.227 5.236 5.214 5.232 90,449 +0.03(+0.61%)
Apr 05, 2017 5.223 5.241 5.196 5.200 143,542 -0.03(-0.52%)
Apr 04, 2017 5.232 5.246 5.223 5.227 106,108 -0.02(-0.35%)
Apr 03, 2017 5.246 5.259 5.236 5.246 146,560 -0.01(-0.17%)
Mar 31, 2017 5.232 5.268 5.227 5.255 89,299 +0.01(+0.26%)
Mar 30, 2017 5.236 5.268 5.227 5.241 158,265 +0.00(+0.09%)
Mar 29, 2017 5.205 5.259 5.200 5.236 202,834 +0.03(+0.52%)
Mar 28, 2017 5.187 5.259 5.187 5.209 109,172 +0.01(+0.26%)
Mar 27, 2017 5.178 5.222 5.178 5.196 70,215 +0.02(+0.35%)
Mar 24, 2017 5.182 5.255 5.178 5.178 177,175 -0.00(-0.09%)
Mar 23, 2017 5.150 5.200 5.146 5.182 67,537 +0.03(+0.62%)
Mar 22, 2017 5.132 5.168 5.132 5.150 55,079 +0.01(+0.26%)
Mar 21, 2017 5.196 5.200 5.128 5.137 17,945 -0.04(-0.79%)
Mar 20, 2017 5.200 5.200 5.168 5.178 45,141 -0.02(-0.44%)
Mar 17, 2017 5.132 5.227 5.115 5.200 247,476 +0.07(+1.41%)
Mar 16, 2017 5.087 5.128 5.073 5.128 208,998 +0.05(+1.07%)
Mar 15, 2017 5.051 5.096 5.037 5.073 80,334 +0.03(+0.54%)
Mar 14, 2017 5.028 5.051 5.024 5.046 76,213 +0.00(+0.09%)
Mar 13, 2017 5.037 5.055 5.037 5.042 126,990 +0.01(+0.18%)
Mar 10, 2017 5.028 5.042 5.010 5.033 69,532 +0.01(+0.18%)
Mar 09, 2017 5.001 5.024 4.992 5.024 121,228 +0.03(+0.64%)
Mar 08, 2017 4.992 5.019 4.992 4.992 182,807 +0.00(+0.00%)
Mar 07, 2017 5.000 5.005 4.992 4.992 118,705 -0.03(-0.63%)
Mar 06, 2017 4.996 5.028 4.996 5.024 57,247 -0.01(-0.27%)
Mar 03, 2017 5.005 5.037 5.005 5.037 120,243 +0.02(+0.36%)
Mar 02, 2017 5.014 5.019 5.001 5.019 32,202 +0.00(+0.09%)
Mar 01, 2017 4.983 5.033 4.983 5.014 80,729 +0.02(+0.45%)
Feb 28, 2017 4.960 4.996 4.960 4.992 59,009 +0.02(+0.36%)
Feb 27, 2017 4.942 4.974 4.929 4.974 35,465 +0.00(+0.00%)
Feb 24, 2017 4.924 4.974 4.906 4.974 53,609 -0.01(-0.18%)
Feb 23, 2017 4.972 4.987 4.971 4.983 27,345 +0.01(+0.18%)
Feb 22, 2017 4.969 4.987 4.955 4.974 57,203 -0.01(-0.18%)
Feb 21, 2017 4.942 4.996 4.942 4.983 80,754 +0.03(+0.64%)
Feb 17, 2017 4.951 4.951 4.951 0 -0.01(-0.18%)
Feb 16, 2017 4.928 4.992 4.928 4.960 87,050 +0.02(+0.46%)
Feb 15, 2017 4.926 4.937 4.919 4.937 110,411 +0.01(+0.18%)
Feb 14, 2017 4.924 4.933 4.919 4.928 22,400 -0.01(-0.18%)
Feb 13, 2017 4.933 4.950 4.928 4.937 169,192 -0.01(-0.27%)
Feb 10, 2017 4.942 4.951 4.928 4.951 47,280 -0.01(-0.18%)
Feb 09, 2017 4.933 4.960 4.919 4.960 46,322 +0.02(+0.46%)
Feb 08, 2017 4.906 4.942 4.901 4.937 64,696 +0.02(+0.46%)
Feb 07, 2017 4.901 4.924 4.901 4.915 11,532 +0.00(+0.08%)
Feb 06, 2017 4.888 4.918 4.888 4.911 41,650 -0.01(-0.26%)
Feb 03, 2017 4.892 4.924 4.888 4.924 158,790 +0.04(+0.74%)
Feb 02, 2017 4.860 4.888 4.860 4.888 59,099 +0.00(+0.09%)
Feb 01, 2017 4.888 4.888 4.860 4.883 48,350 +0.04(+0.84%)
Jan 31, 2017 4.870 4.870 4.824 4.842 82,107 +0.00(+0.00%)
Jan 30, 2017 4.829 4.856 4.805 4.842 60,049 -0.02(-0.37%)
Jan 27, 2017 4.847 4.860 4.842 4.860 30,738 +0.02(+0.37%)
Jan 26, 2017 4.833 4.860 4.833 4.842 49,646 +0.00(+0.09%)
Jan 25, 2017 4.829 4.860 4.827 4.838 87,549 +0.04(+0.85%)
Jan 24, 2017 4.752 4.806 4.752 4.797 120,961 +0.02(+0.38%)
Jan 23, 2017 4.761 4.783 4.761 4.779 13,437 +0.00(+0.00%)
Jan 20, 2017 4.797 4.802 4.766 4.779 36,981 -0.00(-0.09%)
Jan 19, 2017 4.770 4.783 4.752 4.783 43,187 +0.00(+0.09%)
Jan 18, 2017 4.774 4.783 4.774 4.779 123,806 +0.01(+0.19%)
Jan 17, 2017 4.752 4.779 4.752 4.770 73,886 -0.01(-0.28%)
Jan 13, 2017 4.783 4.783 4.783 0 +0.02(+0.38%)
Jan 12, 2017 4.774 4.779 4.761 4.765 36,083 -0.01(-0.19%)
Jan 11, 2017 4.756 4.774 4.738 4.774 60,879 +0.02(+0.38%)
Jan 10, 2017 4.738 4.756 4.738 4.756 31,961 +0.00(+0.10%)
Jan 09, 2017 4.738 4.752 4.706 4.752 61,419 +0.01(+0.29%)
Jan 06, 2017 4.725 4.743 4.711 4.738 40,829 -0.01(-0.19%)
Jan 05, 2017 4.711 4.752 4.706 4.747 73,859 +0.06(+1.26%)
Jan 04, 2017 4.629 4.711 4.629 4.688 191,692 +0.06(+1.27%)
Jan 03, 2017 4.643 4.648 4.611 4.629 74,917 +0.00(+0.10%)
Dec 30, 2016 4.625 4.625 4.625 0 +0.03(+0.59%)
Dec 29, 2016 4.571 4.598 4.557 4.598 385,741 +0.05(+0.99%)
Dec 28, 2016 4.552 4.562 4.543 4.552 101,885 +0.00(+0.00%)
Dec 27, 2016 4.557 4.563 4.543 4.552 217,036 +0.00(+0.10%)
Dec 23, 2016 4.548 4.548 4.548 0 +0.01(+0.20%)
Dec 22, 2016 4.525 4.548 4.507 4.539 204,534 +0.00(+0.10%)
Dec 21, 2016 4.530 4.543 4.512 4.534 243,580 +0.00(+0.10%)
Dec 20, 2016 4.521 4.538 4.516 4.530 265,056 +0.00(+0.10%)
Dec 19, 2016 4.562 4.562 4.516 4.525 270,352 -0.00(-0.10%)
Dec 16, 2016 4.503 4.534 4.503 4.530 45,025 +0.02(+0.50%)
Dec 15, 2016 4.498 4.521 4.494 4.507 219,580 +0.01(+0.20%)
Dec 14, 2016 4.516 4.548 4.498 4.498 127,044 -0.04(-0.99%)
Dec 13, 2016 4.512 4.543 4.512 4.543 97,283 +0.07(+1.50%)
Dec 12, 2016 4.458 4.478 4.445 4.476 160,470 -0.02(-0.40%)
Dec 09, 2016 4.458 4.494 4.458 4.494 168,082 +0.05(+1.11%)
Dec 08, 2016 4.413 4.449 4.413 4.445 107,089 -0.02(-0.40%)
Dec 07, 2016 4.413 4.463 4.413 4.463 142,316 +0.03(+0.71%)
Dec 06, 2016 4.404 4.431 4.391 4.431 533,470 +0.04(+1.02%)
Dec 05, 2016 4.409 4.409 4.373 4.387 587,754 +0.01(+0.21%)
Dec 02, 2016 4.418 4.418 4.364 4.378 253,290 -0.01(-0.21%)
Dec 01, 2016 4.400 4.477 4.378 4.387 331,135 -0.04(-0.81%)
Nov 30, 2016 4.457 4.458 4.422 4.422 202,344 -0.01(-0.30%)
Nov 29, 2016 4.472 4.472 4.431 4.436 126,536 -0.03(-0.60%)
Nov 28, 2016 4.490 4.490 4.458 4.463 97,377 -0.03(-0.70%)
Nov 25, 2016 4.516 4.516 4.490 4.494 19,490 +0.03(+0.60%)
Nov 23, 2016 4.467 4.467 4.467 0 -0.02(-0.40%)
Nov 22, 2016 4.498 4.507 4.481 4.485 149,175 -0.04(-0.99%)
Nov 21, 2016 4.516 4.540 4.503 4.530 99,631 -0.03(-0.69%)
Nov 18, 2016 4.566 4.566 4.552 4.561 36,695 -0.01(-0.28%)
Nov 17, 2016 4.566 4.588 4.566 4.574 88,195 -0.00(-0.01%)
Nov 16, 2016 4.552 4.579 4.512 4.575 44,454 +0.01(+0.20%)
Nov 15, 2016 4.557 4.567 4.494 4.566 104,957 -0.03(-0.68%)
Nov 14, 2016 4.610 4.620 4.597 4.597 72,382 -0.07(-1.53%)
Nov 11, 2016 4.690 4.694 4.664 4.669 71,263 -0.03(-0.57%)
Nov 10, 2016 4.704 4.745 4.688 4.695 111,606 -0.00(-0.10%)
Nov 09, 2016 4.704 4.745 4.691 4.700 67,333 +0.02(+0.38%)
Nov 08, 2016 4.745 4.758 4.673 4.682 126,373 -0.06(-1.23%)
Nov 07, 2016 4.691 4.745 4.691 4.740 37,155 +0.10(+2.22%)
Nov 04, 2016 4.651 4.678 4.637 4.637 48,949 -0.04(-0.86%)
Nov 03, 2016 4.678 4.678 4.664 4.678 71,178 +0.00(+0.10%)
Nov 02, 2016 4.678 4.686 4.666 4.673 57,536 +0.01(+0.19%)
Nov 01, 2016 4.664 4.678 4.651 4.664 222,294 +0.01(+0.29%)
Oct 31, 2016 4.678 4.679 4.651 4.651 42,340 -0.03(-0.57%)
Oct 28, 2016 4.669 4.678 4.637 4.678 74,326 +0.01(+0.19%)
Oct 27, 2016 4.646 4.678 4.642 4.669 99,797 +0.04(+0.77%)
Oct 26, 2016 4.606 4.633 4.597 4.633 86,097 -0.00(-0.10%)
Oct 25, 2016 4.619 4.637 4.615 4.637 38,915 -0.01(-0.29%)
Oct 24, 2016 4.646 4.664 4.633 4.651 68,171 -0.03(-0.57%)
Oct 21, 2016 4.700 4.700 4.665 4.678 42,827 -0.03(-0.57%)
Oct 20, 2016 4.691 4.704 4.673 4.704 67,811 +0.00(+0.04%)
Oct 19, 2016 4.722 4.728 4.700 4.703 32,148 +0.01(+0.25%)
Oct 18, 2016 4.709 4.709 4.691 4.691 93,166 -0.00(-0.06%)
Oct 17, 2016 4.731 4.731 4.691 4.694 42,646 -0.02(-0.51%)
Oct 14, 2016 4.754 4.754 4.713 4.718 62,510 +0.02(+0.34%)
Oct 13, 2016 4.691 4.709 4.667 4.702 78,235 -0.02(-0.44%)
Oct 12, 2016 4.758 4.758 4.722 4.722 28,026 -0.04(-0.94%)
Oct 11, 2016 4.767 4.771 4.740 4.767 38,017 -0.02(-0.37%)
Oct 10, 2016 4.763 4.785 4.763 4.785 16,054 +0.00(+0.09%)
Oct 07, 2016 4.771 4.780 4.745 4.780 70,729 -0.01(-0.19%)
Oct 06, 2016 4.794 4.798 4.785 4.789 49,974 -0.03(-0.56%)
Oct 05, 2016 4.807 4.816 4.790 4.816 44,080 +0.02(+0.37%)
Oct 04, 2016 4.807 4.807 4.794 4.798 36,199 +0.01(+0.28%)
Oct 03, 2016 4.776 4.785 4.771 4.785 46,692 +0.00(+0.00%)
Sep 30, 2016 4.785 4.798 4.767 4.785 70,018 -0.02(-0.47%)
Sep 29, 2016 4.843 4.843 4.771 4.807 144,861 -0.04(-0.83%)
Sep 28, 2016 4.803 4.848 4.792 4.848 361,139 +0.04(+0.74%)
Sep 27, 2016 4.763 4.816 4.700 4.812 115,802 +0.01(+0.19%)
Sep 26, 2016 4.722 4.803 4.722 4.803 136,463 +0.01(+0.28%)
Sep 23, 2016 4.749 4.798 4.745 4.789 168,155 +0.00(+0.00%)
Sep 22, 2016 4.695 4.789 4.695 4.789 89,439 +0.09(+1.81%)
Sep 21, 2016 4.695 4.709 4.682 4.704 81,685 +0.02(+0.38%)
Sep 20, 2016 4.664 4.686 4.664 4.686 284,232 +0.04(+0.77%)
Sep 19, 2016 4.678 4.678 4.633 4.651 132,374 -0.01(-0.29%)
Sep 16, 2016 4.686 4.686 4.650 4.664 31,308 -0.05(-1.14%)
Sep 15, 2016 4.695 4.719 4.682 4.718 48,960 +0.04(+0.76%)
Sep 14, 2016 4.646 4.686 4.646 4.682 36,759 +0.01(+0.29%)
Sep 13, 2016 4.690 4.700 4.651 4.669 41,451 -0.04(-0.86%)
Sep 12, 2016 4.686 4.742 4.682 4.709 141,583 -0.00(-0.06%)
Sep 09, 2016 4.700 4.718 4.695 4.712 83,818 -0.04(-0.88%)
Sep 08, 2016 4.754 4.760 4.754 4.754 6,655 -0.00(-0.09%)
Sep 07, 2016 4.767 4.771 4.736 4.758 26,713 -0.01(-0.19%)
Sep 06, 2016 4.713 4.771 4.713 4.767 15,446 +0.06(+1.24%)
Sep 02, 2016 4.695 4.709 4.709 4.709 27,032 +0.05(+1.15%)
Sep 01, 2016 4.664 4.664 4.633 4.655 39,594 -0.02(-0.38%)
Aug 31, 2016 4.646 4.673 4.642 4.673 67,556 +0.01(+0.29%)
Aug 30, 2016 4.660 4.669 4.646 4.660 91,003 -0.02(-0.48%)
Aug 29, 2016 4.673 4.682 4.631 4.682 160,247 +0.03(+0.67%)
Aug 26, 2016 4.678 4.691 4.628 4.651 169,876 -0.01(-0.29%)
Aug 25, 2016 4.686 4.700 4.592 4.664 90,005 -0.05(-1.04%)
Aug 24, 2016 4.722 4.727 4.710 4.713 146,762 -0.02(-0.47%)
Aug 23, 2016 4.731 4.736 4.713 4.736 58,120 +0.02(+0.38%)
Aug 22, 2016 4.700 4.722 4.686 4.718 43,102 +0.01(+0.19%)
Aug 19, 2016 4.686 4.709 4.681 4.709 26,239 -0.02(-0.38%)
Aug 18, 2016 4.709 4.727 4.673 4.727 88,548 +0.02(+0.48%)
Aug 17, 2016 4.704 4.713 4.671 4.704 77,853 -0.02(-0.47%)
Aug 16, 2016 4.686 4.731 4.686 4.727 72,281 +0.01(+0.19%)
Aug 15, 2016 4.700 4.722 4.548 4.718 129,403 +0.01(+0.19%)
Aug 12, 2016 4.686 4.745 4.686 4.709 56,884 +0.02(+0.38%)
Aug 11, 2016 4.700 4.709 4.682 4.691 75,941 +0.03(+0.67%)
Aug 10, 2016 4.664 4.687 4.655 4.660 60,436 +0.02(+0.48%)
Aug 09, 2016 4.625 4.651 4.625 4.637 132,937 +0.03(+0.58%)
Aug 08, 2016 4.619 4.619 4.597 4.610 92,866 -0.04(-0.77%)
Aug 05, 2016 4.606 4.646 4.606 4.646 76,546 +0.04(+0.97%)
Aug 04, 2016 4.588 4.606 4.588 4.601 45,915 +0.02(+0.39%)
Aug 03, 2016 4.597 4.606 4.579 4.584 80,000 -0.04(-0.87%)
Aug 02, 2016 4.628 4.633 4.601 4.624 69,277 -0.01(-0.29%)
Aug 01, 2016 4.655 4.655 4.628 4.637 108,603 -0.01(-0.14%)
Jul 29, 2016 4.606 4.646 4.606 4.644 73,381 +0.07(+1.52%)
Jul 28, 2016 4.610 4.610 4.561 4.575 39,353 -0.03(-0.68%)
Jul 27, 2016 4.597 4.606 4.584 4.606 48,129 +0.01(+0.29%)
Jul 26, 2016 4.610 4.610 4.592 4.592 17,213 -0.02(-0.34%)
Jul 25, 2016 4.624 4.624 4.592 4.608 63,647 +0.00(+0.05%)
Jul 22, 2016 4.639 4.639 4.606 4.606 41,826 -0.01(-0.19%)
Jul 21, 2016 4.628 4.646 4.610 4.615 34,869 -0.01(-0.25%)
Jul 20, 2016 4.628 4.637 4.619 4.626 68,249 +0.00(+0.05%)
Jul 19, 2016 4.566 4.655 4.557 4.624 245,006 +0.03(+0.68%)
Jul 18, 2016 4.561 4.597 4.561 4.592 21,699 +0.01(+0.29%)
Jul 15, 2016 4.571 4.588 4.571 4.579 12,030 -0.02(-0.49%)
Jul 14, 2016 4.592 4.620 4.592 4.601 54,616 +0.03(+0.59%)
Jul 13, 2016 4.575 4.589 4.575 4.575 48,593 +0.00(+0.10%)
Jul 12, 2016 4.601 4.610 4.566 4.570 64,464 -0.01(-0.20%)
Jul 11, 2016 4.566 4.588 4.566 4.579 63,808 +0.03(+0.69%)
Jul 08, 2016 4.503 4.557 4.503 4.548 60,733 +0.05(+1.20%)
Jul 07, 2016 4.481 4.507 4.476 4.494 76,533 +0.00(+0.08%)
Jul 06, 2016 4.463 4.494 4.449 4.490 59,768 +0.02(+0.48%)
Jul 05, 2016 4.434 4.482 4.434 4.469 46,650 -0.06(-1.36%)
Jul 01, 2016 4.517 4.530 4.530 4.530 18,013 -0.01(-0.19%)
Jun 30, 2016 4.495 4.548 4.460 4.539 74,195 +0.05(+1.07%)
Jun 29, 2016 4.495 4.504 4.482 4.491 34,339 +0.06(+1.29%)
Jun 28, 2016 4.434 4.456 4.408 4.434 65,534 +0.09(+1.97%)
Jun 27, 2016 4.386 4.399 4.311 4.348 100,659 -0.06(-1.44%)
Jun 24, 2016 4.412 4.491 4.386 4.412 202,645 -0.27(-5.72%)
Jun 23, 2016 4.644 4.684 4.631 4.679 160,240 +0.09(+1.91%)
Jun 22, 2016 4.579 4.609 4.491 4.592 78,187 +0.03(+0.58%)
Jun 21, 2016 4.565 4.583 4.565 4.565 48,374 +0.02(+0.39%)
Jun 20, 2016 4.579 4.605 4.543 4.548 41,004 +0.05(+1.07%)
Jun 17, 2016 4.482 4.504 4.482 4.500 22,083 +0.05(+1.08%)
Jun 16, 2016 4.403 4.451 4.394 4.451 48,912 +0.00(+0.00%)
Jun 15, 2016 4.474 4.474 4.447 4.451 25,253 +0.02(+0.40%)
Jun 14, 2016 4.438 4.447 4.425 4.434 52,088 -0.04(-0.88%)
Jun 13, 2016 4.513 4.513 4.451 4.473 126,983 -0.06(-1.35%)
Jun 10, 2016 4.570 4.570 4.529 4.535 74,653 -0.10(-2.08%)
Jun 09, 2016 4.644 4.644 4.614 4.631 43,677 -0.06(-1.22%)
Jun 08, 2016 4.662 4.693 4.662 4.688 38,293 +0.03(+0.56%)
Jun 07, 2016 4.649 4.688 4.649 4.662 75,827 +0.03(+0.57%)
Jun 06, 2016 4.644 4.644 4.618 4.636 15,110 +0.04(+0.76%)
Jun 03, 2016 4.579 4.609 4.574 4.600 35,215 +0.02(+0.41%)
Jun 02, 2016 4.543 4.583 4.543 4.582 35,274 +0.03(+0.55%)
Jun 01, 2016 4.557 4.557 4.537 4.557 32,191 +0.02(+0.39%)
May 31, 2016 4.574 4.574 4.527 4.539 71,119 -0.04(-0.86%)
May 27, 2016 4.579 4.579 4.579 4.579 63,161 +0.01(+0.29%)
May 26, 2016 4.522 4.565 4.517 4.565 26,085 +0.04(+0.97%)
May 25, 2016 4.504 4.530 4.504 4.522 17,995 +0.02(+0.39%)
May 24, 2016 4.469 4.513 4.469 4.504 39,262 +0.04(+0.88%)
May 23, 2016 4.443 4.473 4.443 4.465 45,838 +0.00(+0.00%)
May 20, 2016 4.469 4.473 4.465 4.465 31,389 +0.01(+0.30%)
May 19, 2016 4.451 4.460 4.443 4.451 81,724 -0.01(-0.20%)
May 18, 2016 4.491 4.506 4.456 4.460 31,338 -0.02(-0.49%)
May 17, 2016 4.526 4.526 4.478 4.482 51,710 -0.02(-0.39%)
May 16, 2016 4.487 4.513 4.486 4.500 50,677 +0.00(+0.10%)
May 13, 2016 4.508 4.510 4.486 4.495 52,688 -0.01(-0.32%)
May 12, 2016 4.526 4.539 4.505 4.510 33,573 +0.01(+0.21%)
May 11, 2016 4.500 4.522 4.500 4.500 17,457 -0.01(-0.28%)
May 10, 2016 4.482 4.513 4.482 4.513 52,122 +0.04(+0.78%)
May 09, 2016 4.473 4.495 4.465 4.478 59,175 +0.03(+0.69%)
May 06, 2016 4.438 4.456 4.429 4.447 26,281 -0.03(-0.59%)
May 05, 2016 4.473 4.473 4.456 4.473 33,347 -0.02(-0.49%)
May 04, 2016 4.535 4.535 4.487 4.495 87,687 -0.06(-1.35%)
May 03, 2016 4.583 4.583 4.535 4.557 54,558 -0.04(-0.91%)
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.