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 )

8.250 -0.020 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 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 30, 2020 5.708 5.708 5.621 5.639 3,369 -0.07(-1.20%)
Apr 29, 2020 5.723 5.723 5.571 5.708 57,800 +0.04(+0.67%)
Apr 28, 2020 5.716 5.739 5.670 5.670 46,038 +0.01(+0.13%)
Apr 27, 2020 5.624 5.685 5.609 5.662 17,339 +0.05(+0.95%)
Apr 24, 2020 5.601 5.632 5.548 5.609 36,511 +0.06(+1.10%)
Apr 23, 2020 5.609 5.647 5.548 5.548 22,160 -0.11(-2.02%)
Apr 22, 2020 5.639 5.662 5.639 5.662 12,563 +0.06(+1.09%)
Apr 21, 2020 5.548 5.632 5.548 5.601 38,152 -0.04(-0.68%)
Apr 20, 2020 5.616 5.846 5.548 5.639 83,505 +0.03(+0.55%)
Apr 17, 2020 5.578 5.662 5.578 5.609 42,793 +0.13(+2.30%)
Apr 16, 2020 5.502 5.516 5.456 5.483 281,099 +0.03(+0.49%)
Apr 15, 2020 5.479 5.479 5.441 5.456 66,011 -0.12(-2.19%)
Apr 14, 2020 5.601 5.662 5.578 5.578 103,390 +0.06(+1.11%)
Apr 13, 2020 5.532 5.540 5.501 5.517 40,118 -0.04(-0.69%)
Apr 09, 2020 5.464 5.555 5.464 5.555 68,311 +0.06(+1.11%)
Apr 08, 2020 5.395 5.502 5.387 5.494 27,099 +0.11(+2.13%)
Apr 07, 2020 5.540 5.540 5.380 5.380 27,124 +0.01(+0.14%)
Apr 06, 2020 5.380 5.395 5.345 5.372 82,590 +0.15(+2.93%)
Apr 03, 2020 5.234 5.303 5.219 5.219 34,417 -0.10(-1.87%)
Apr 02, 2020 5.250 5.318 5.250 5.318 104,764 +0.07(+1.31%)
Apr 01, 2020 5.265 5.610 5.211 5.250 101,997 -0.06(-1.15%)
Mar 31, 2020 5.372 5.632 5.280 5.311 55,264 -0.05(-1.00%)
Mar 30, 2020 5.303 5.410 5.303 5.364 304,648 +0.03(+0.57%)
Mar 27, 2020 5.211 5.380 5.143 5.334 36,511 -0.03(-0.57%)
Mar 26, 2020 5.219 5.364 5.211 5.364 15,978 +0.21(+4.15%)
Mar 25, 2020 4.852 5.166 4.852 5.150 75,877 +0.36(+7.50%)
Mar 24, 2020 4.707 4.888 4.707 4.791 34,363 +0.24(+5.38%)
Mar 23, 2020 4.868 4.868 4.501 4.547 43,864 -0.31(-6.30%)
Mar 20, 2020 4.837 4.990 4.837 4.852 18,713 -0.01(-0.15%)
Mar 19, 2020 4.673 4.860 4.516 4.860 144,168 +0.21(+4.50%)
Mar 18, 2020 4.785 4.822 4.516 4.650 61,805 -0.33(-6.61%)
Mar 17, 2020 4.733 4.979 4.627 4.979 43,242 +0.40(+8.73%)
Mar 16, 2020 4.919 4.925 4.493 4.579 54,788 -0.47(-9.26%)
Mar 13, 2020 4.934 5.106 4.822 5.047 108,608 +0.31(+6.47%)
Mar 12, 2020 4.262 4.927 4.142 4.740 133,146 -0.82(-14.78%)
Mar 11, 2020 5.667 5.787 5.503 5.562 58,607 -0.15(-2.62%)
Mar 10, 2020 5.817 5.839 5.622 5.712 71,004 +0.08(+1.46%)
Mar 09, 2020 5.749 5.749 5.617 5.630 29,486 -0.43(-7.04%)
Mar 06, 2020 6.018 6.056 5.974 6.056 26,082 -0.07(-1.22%)
Mar 05, 2020 6.123 6.172 6.071 6.131 20,661 -0.10(-1.56%)
Mar 04, 2020 6.161 6.259 6.133 6.228 15,805 +0.18(+2.97%)
Mar 03, 2020 6.071 6.310 6.048 6.048 40,773 +0.10(+1.63%)
Mar 02, 2020 5.944 5.966 5.919 5.951 82,965 -0.19(-3.16%)
Feb 28, 2020 5.854 6.146 5.772 6.146 51,896 +0.19(+3.27%)
Feb 27, 2020 6.086 6.086 5.921 5.951 62,863 -0.23(-3.75%)
Feb 26, 2020 6.228 6.237 6.146 6.183 37,416 -0.02(-0.36%)
Feb 25, 2020 6.318 6.318 6.198 6.205 139,361 -0.10(-1.54%)
Feb 24, 2020 6.385 6.385 6.235 6.303 84,021 -0.24(-3.62%)
Feb 21, 2020 6.549 6.557 6.534 6.539 12,439 -0.03(-0.49%)
Feb 20, 2020 6.557 6.572 6.519 6.572 32,020 +0.02(+0.34%)
Feb 19, 2020 6.579 6.587 6.549 6.549 16,906 -0.02(-0.34%)
Feb 18, 2020 6.558 6.572 6.539 6.572 15,761 +0.04(+0.57%)
Feb 14, 2020 6.527 6.534 6.519 6.534 11,235 -0.03(-0.46%)
Feb 13, 2020 6.557 6.579 6.519 6.564 19,762 -0.04(-0.68%)
Feb 12, 2020 6.564 6.609 6.527 6.609 21,997 +0.04(+0.68%)
Feb 11, 2020 6.527 6.572 6.527 6.564 92,753 +0.04(+0.57%)
Feb 10, 2020 6.475 6.527 6.470 6.527 41,256 +0.03(+0.46%)
Feb 07, 2020 6.482 6.534 6.463 6.497 23,139 -0.01(-0.11%)
Feb 06, 2020 6.527 6.527 6.475 6.504 29,971 -0.01(-0.11%)
Feb 05, 2020 6.482 6.512 6.482 6.512 5,755 +0.08(+1.27%)
Feb 04, 2020 6.392 6.467 6.392 6.430 39,429 +0.07(+1.18%)
Feb 03, 2020 6.392 6.396 6.355 6.355 24,300 +0.01(+0.24%)
Jan 31, 2020 6.430 6.430 6.340 6.340 12,439 -0.10(-1.51%)
Jan 30, 2020 6.422 6.437 6.407 6.437 11,144 -0.02(-0.35%)
Jan 29, 2020 6.445 6.475 6.430 6.460 23,193 +0.02(+0.35%)
Jan 28, 2020 6.452 6.452 6.430 6.437 53,497 -0.01(-0.12%)
Jan 27, 2020 6.437 6.445 6.415 6.445 77,465 -0.08(-1.26%)
Jan 24, 2020 6.557 6.587 6.512 6.527 76,908 -0.01(-0.23%)
Jan 23, 2020 6.512 6.557 6.489 6.542 56,338 -0.01(-0.23%)
Jan 22, 2020 6.534 6.557 6.509 6.557 71,848 +0.04(+0.69%)
Jan 21, 2020 6.467 6.542 6.467 6.512 45,172 +0.06(+0.89%)
Jan 17, 2020 6.430 6.460 6.430 6.454 18,993 +0.05(+0.85%)
Jan 16, 2020 6.392 6.407 6.377 6.400 27,029 -0.01(-0.12%)
Jan 15, 2020 6.370 6.417 6.370 6.407 21,563 +0.02(+0.35%)
Jan 14, 2020 6.318 6.385 6.312 6.385 26,389 +0.05(+0.83%)
Jan 13, 2020 6.332 6.340 6.318 6.332 19,665 +0.00(+0.00%)
Jan 10, 2020 6.332 6.335 6.325 6.332 10,834 +0.00(+0.00%)
Jan 09, 2020 6.347 6.347 6.310 6.332 35,331 -0.04(-0.70%)
Jan 08, 2020 6.288 6.385 6.281 6.377 177,606 +0.08(+1.31%)
Jan 07, 2020 6.310 6.310 6.280 6.295 26,779 -0.01(-0.12%)
Jan 06, 2020 6.228 6.303 6.228 6.303 38,236 +0.05(+0.84%)
Jan 03, 2020 6.258 6.295 6.250 6.250 30,763 -0.06(-0.95%)
Jan 02, 2020 6.295 6.325 6.295 6.310 19,549 +0.02(+0.36%)
Dec 31, 2019 6.205 6.288 6.205 6.288 63,667 +0.01(+0.24%)
Dec 30, 2019 6.228 6.303 6.228 6.273 100,087 +0.00(+0.00%)
Dec 27, 2019 6.295 6.332 6.258 6.273 33,171 +0.03(+0.48%)
Dec 26, 2019 6.220 6.258 6.220 6.243 22,488 +0.01(+0.24%)
Dec 24, 2019 6.220 6.265 6.220 6.228 53,501 -0.02(-0.36%)
Dec 23, 2019 6.198 6.250 6.198 6.250 52,340 +0.06(+0.97%)
Dec 20, 2019 6.153 6.190 6.146 6.190 69,284 +0.05(+0.85%)
Dec 19, 2019 6.101 6.146 6.101 6.138 46,026 +0.02(+0.37%)
Dec 18, 2019 6.108 6.123 6.093 6.116 56,332 +0.01(+0.25%)
Dec 17, 2019 6.093 6.108 6.063 6.101 152,220 +0.02(+0.37%)
Dec 16, 2019 6.101 6.116 6.071 6.078 80,163 +0.03(+0.49%)
Dec 13, 2019 6.041 6.093 6.041 6.048 73,565 -0.01(-0.12%)
Dec 12, 2019 6.004 6.070 6.004 6.056 43,902 +0.02(+0.37%)
Dec 11, 2019 6.011 6.078 5.997 6.034 92,727 +0.02(+0.37%)
Dec 10, 2019 6.004 6.048 6.004 6.011 42,605 -0.01(-0.12%)
Dec 09, 2019 6.004 6.041 6.004 6.019 79,546 +0.01(+0.24%)
Dec 06, 2019 5.997 6.048 5.997 6.004 69,397 +0.04(+0.62%)
Dec 05, 2019 5.982 5.985 5.967 5.967 14,531 +0.00(+0.00%)
Dec 04, 2019 5.960 5.982 5.945 5.967 155,366 +0.04(+0.62%)
Dec 03, 2019 5.916 5.945 5.901 5.931 100,592 -0.02(-0.37%)
Dec 02, 2019 5.975 5.975 5.931 5.953 75,351 -0.01(-0.25%)
Nov 29, 2019 5.953 5.975 5.953 5.967 16,873 -0.01(-0.12%)
Nov 27, 2019 5.989 6.004 5.938 5.975 105,320 -0.01(-0.12%)
Nov 26, 2019 5.975 6.004 5.975 5.982 64,693 +0.03(+0.49%)
Nov 25, 2019 5.960 5.982 5.953 5.953 104,957 +0.01(+0.25%)
Nov 22, 2019 5.975 5.979 5.927 5.938 95,795 -0.03(-0.49%)
Nov 21, 2019 5.967 5.982 5.953 5.967 85,511 -0.01(-0.12%)
Nov 20, 2019 5.960 5.982 5.953 5.975 48,071 -0.01(-0.12%)
Nov 19, 2019 5.989 5.997 5.967 5.982 80,567 +0.00(+0.00%)
Nov 18, 2019 5.997 6.008 5.975 5.982 99,796 +0.00(+0.00%)
Nov 15, 2019 5.997 6.006 5.975 5.982 73,751 -0.01(-0.12%)
Nov 14, 2019 5.982 5.989 5.975 5.989 14,891 -0.01(-0.12%)
Nov 13, 2019 5.976 6.011 5.975 5.997 10,323 +0.02(+0.25%)
Nov 12, 2019 5.953 5.983 5.953 5.982 30,632 +0.03(+0.49%)
Nov 11, 2019 5.967 5.975 5.953 5.953 20,778 -0.01(-0.25%)
Nov 08, 2019 5.989 5.989 5.964 5.967 17,825 -0.02(-0.37%)
Nov 07, 2019 5.953 5.989 5.953 5.989 34,034 +0.02(+0.37%)
Nov 06, 2019 5.989 5.997 5.967 5.967 12,286 -0.04(-0.73%)
Nov 05, 2019 5.997 6.011 5.986 6.011 65,698 +0.01(+0.12%)
Nov 04, 2019 6.026 6.033 5.997 6.004 55,637 -0.02(-0.37%)
Nov 01, 2019 6.158 6.158 5.791 6.026 157,708 -0.12(-1.91%)
Oct 31, 2019 6.107 6.151 6.073 6.144 167,893 +0.04(+0.72%)
Oct 30, 2019 6.078 6.122 6.078 6.100 24,957 +0.04(+0.61%)
Oct 29, 2019 6.100 6.102 6.041 6.063 86,206 +0.02(+0.37%)
Oct 28, 2019 5.982 6.070 5.982 6.041 75,875 +0.02(+0.37%)
Oct 25, 2019 5.989 6.019 5.979 6.019 11,157 +0.02(+0.37%)
Oct 24, 2019 5.967 5.997 5.967 5.997 45,074 +0.03(+0.49%)
Oct 23, 2019 5.945 5.967 5.945 5.967 19,323 +0.01(+0.25%)
Oct 22, 2019 5.945 5.953 5.916 5.953 15,961 -0.01(-0.12%)
Oct 21, 2019 5.967 5.967 5.945 5.960 32,268 +0.01(+0.12%)
Oct 18, 2019 5.967 5.967 5.938 5.953 30,752 -0.01(-0.25%)
Oct 17, 2019 5.953 5.971 5.953 5.967 7,107 +0.01(+0.12%)
Oct 16, 2019 5.938 5.967 5.938 5.960 6,429 +0.01(+0.25%)
Oct 15, 2019 5.931 6.011 5.909 5.945 70,306 +0.04(+0.75%)
Oct 14, 2019 5.887 5.945 5.887 5.901 51,620 +0.01(+0.12%)
Oct 11, 2019 5.872 5.916 5.870 5.894 36,195 +0.04(+0.63%)
Oct 10, 2019 5.806 5.857 5.806 5.857 36,859 +0.03(+0.50%)
Oct 09, 2019 5.835 5.857 5.828 5.828 18,676 +0.02(+0.38%)
Oct 08, 2019 5.835 5.835 5.806 5.806 7,425 -0.05(-0.88%)
Oct 07, 2019 5.872 5.872 5.850 5.857 41,460 -0.01(-0.25%)
Oct 04, 2019 5.798 5.872 5.791 5.872 16,328 +0.10(+1.78%)
Oct 03, 2019 5.776 5.787 5.769 5.769 34,742 -0.01(-0.25%)
Oct 02, 2019 5.806 5.806 5.769 5.784 112,103 -0.09(-1.50%)
Oct 01, 2019 5.894 5.894 5.857 5.872 6,343 -0.03(-0.50%)
Sep 30, 2019 5.909 5.909 5.899 5.901 17,356 -0.01(-0.12%)
Sep 27, 2019 5.909 5.923 5.909 5.909 4,082 -0.01(-0.25%)
Sep 26, 2019 5.909 5.923 5.901 5.923 28,533 +0.04(+0.62%)
Sep 25, 2019 5.887 5.912 5.872 5.887 82,463 +0.00(+0.00%)
Sep 24, 2019 5.909 5.916 5.850 5.887 43,442 -0.01(-0.25%)
Sep 23, 2019 5.864 5.923 5.864 5.901 15,358 +0.00(+0.00%)
Sep 20, 2019 5.901 5.923 5.901 5.901 56,062 +0.01(+0.25%)
Sep 19, 2019 5.909 5.923 5.879 5.887 74,101 +0.01(+0.13%)
Sep 18, 2019 5.842 5.894 5.842 5.879 19,986 +0.02(+0.38%)
Sep 17, 2019 5.864 5.908 5.857 5.857 16,139 -0.01(-0.13%)
Sep 16, 2019 5.928 5.928 5.864 5.864 53,904 -0.07(-1.12%)
Sep 13, 2019 5.909 5.960 5.909 5.931 26,398 -0.04(-0.74%)
Sep 12, 2019 5.989 5.989 5.953 5.975 22,675 +0.02(+0.37%)
Sep 11, 2019 5.931 5.960 5.931 5.953 89,243 +0.01(+0.25%)
Sep 10, 2019 5.967 5.967 5.931 5.938 9,497 -0.03(-0.49%)
Sep 09, 2019 5.989 5.989 5.967 5.967 129,789 -0.02(-0.37%)
Sep 06, 2019 5.967 5.989 5.945 5.989 43,543 +0.01(+0.25%)
Sep 05, 2019 5.953 5.985 5.953 5.975 23,109 +0.05(+0.87%)
Sep 04, 2019 5.887 5.953 5.887 5.923 52,298 +0.04(+0.75%)
Sep 03, 2019 5.857 5.879 5.857 5.879 62,404 -0.01(-0.12%)
Aug 30, 2019 5.909 5.916 5.887 5.887 11,430 -0.01(-0.25%)
Aug 29, 2019 5.931 5.931 5.879 5.901 7,816 +0.02(+0.38%)
Aug 28, 2019 5.872 5.887 5.842 5.879 10,527 -0.01(-0.25%)
Aug 27, 2019 5.894 5.894 5.879 5.894 7,899 +0.03(+0.50%)
Aug 26, 2019 5.923 5.923 5.860 5.865 5,685 -0.01(-0.12%)
Aug 23, 2019 5.931 5.931 5.864 5.872 20,274 -0.03(-0.50%)
Aug 22, 2019 5.909 5.909 5.872 5.901 23,849 +0.00(+0.00%)
Aug 21, 2019 5.945 5.945 5.879 5.901 36,705 +0.01(+0.25%)
Aug 20, 2019 5.931 5.931 5.864 5.887 27,250 +0.01(+0.13%)
Aug 19, 2019 5.923 5.923 5.879 5.879 14,946 +0.03(+0.50%)
Aug 16, 2019 5.835 5.850 5.806 5.850 11,294 +0.04(+0.63%)
Aug 15, 2019 5.828 5.835 5.806 5.813 5,640 -0.02(-0.38%)
Aug 14, 2019 5.864 5.864 5.820 5.835 16,769 -0.07(-1.24%)
Aug 13, 2019 5.901 5.945 5.901 5.909 20,351 -0.00(-0.03%)
Aug 12, 2019 5.901 5.923 5.901 5.911 8,248 -0.02(-0.31%)
Aug 09, 2019 5.909 5.929 5.901 5.929 10,069 +0.03(+0.47%)
Aug 08, 2019 5.857 5.901 5.842 5.901 18,835 +0.09(+1.52%)
Aug 07, 2019 5.886 5.886 5.791 5.813 32,703 +0.04(+0.76%)
Aug 06, 2019 5.813 5.813 5.769 5.769 29,184 +0.06(+1.03%)
Aug 05, 2019 5.835 5.835 5.710 5.710 38,131 -0.17(-2.88%)
Aug 02, 2019 5.909 5.909 5.878 5.879 32,249 -0.04(-0.62%)
Aug 01, 2019 5.872 5.916 5.864 5.916 128,821 +0.05(+0.88%)
Jul 31, 2019 5.820 5.864 5.806 5.864 234,584 +0.04(+0.76%)
Jul 30, 2019 5.791 5.820 5.776 5.820 226,255 +0.05(+0.89%)
Jul 29, 2019 5.798 5.806 5.754 5.769 33,688 -0.03(-0.51%)
Jul 26, 2019 5.828 5.828 5.784 5.798 9,797 +0.04(+0.64%)
Jul 25, 2019 5.784 5.784 5.762 5.762 29,228 -0.03(-0.51%)
Jul 24, 2019 5.776 5.801 5.762 5.791 35,497 -0.02(-0.38%)
Jul 23, 2019 5.784 5.835 5.776 5.813 16,990 +0.03(+0.51%)
Jul 22, 2019 5.776 5.828 5.776 5.784 9,199 +0.03(+0.51%)
Jul 19, 2019 5.791 5.828 5.754 5.754 17,417 -0.07(-1.14%)
Jul 18, 2019 5.769 5.828 5.769 5.820 33,674 +0.06(+1.02%)
Jul 17, 2019 5.754 5.783 5.754 5.762 28,442 +0.05(+0.90%)
Jul 16, 2019 5.688 5.717 5.688 5.710 8,793 +0.02(+0.39%)
Jul 15, 2019 5.738 5.749 5.644 5.688 37,245 -0.02(-0.39%)
Jul 12, 2019 5.769 5.769 5.688 5.710 23,132 -0.05(-0.89%)
Jul 11, 2019 5.762 5.776 5.747 5.762 27,569 -0.01(-0.09%)
Jul 10, 2019 5.813 5.813 5.758 5.767 18,688 -0.02(-0.29%)
Jul 09, 2019 5.769 5.806 5.761 5.784 10,526 -0.03(-0.51%)
Jul 08, 2019 5.820 5.820 5.791 5.813 14,411 -0.01(-0.25%)
Jul 05, 2019 5.835 5.835 5.804 5.828 9,389 -0.02(-0.38%)
Jul 03, 2019 5.850 5.872 5.850 5.850 1,905 +0.01(+0.13%)
Jul 02, 2019 5.842 5.864 5.835 5.842 38,274 +0.04(+0.76%)
Jul 01, 2019 5.857 5.857 5.798 5.798 24,638 -0.01(-0.13%)
Jun 28, 2019 5.821 5.857 5.806 5.806 32,113 -0.01(-0.25%)
Jun 27, 2019 5.820 5.835 5.820 5.820 11,887 +0.01(+0.25%)
Jun 26, 2019 5.806 5.820 5.798 5.806 47,104 +0.01(+0.25%)
Jun 25, 2019 5.872 5.872 5.791 5.791 37,093 -0.01(-0.13%)
Jun 24, 2019 5.784 5.813 5.784 5.798 26,068 +0.01(+0.25%)
Jun 21, 2019 5.784 5.806 5.784 5.784 18,369 -0.02(-0.38%)
Jun 20, 2019 5.754 5.806 5.754 5.806 23,800 +0.10(+1.80%)
Jun 19, 2019 5.695 5.710 5.681 5.703 21,443 +0.01(+0.13%)
Jun 18, 2019 5.688 5.732 5.673 5.695 116,398 +0.06(+1.04%)
Jun 17, 2019 5.651 5.666 5.637 5.637 12,458 +0.00(+0.00%)
Jun 14, 2019 5.666 5.673 5.637 5.637 20,138 -0.04(-0.78%)
Jun 13, 2019 5.688 5.688 5.673 5.681 17,826 +0.00(+0.00%)
Jun 12, 2019 5.673 5.688 5.671 5.681 49,270 +0.01(+0.26%)
Jun 11, 2019 5.681 5.688 5.666 5.666 30,889 +0.02(+0.39%)
Jun 10, 2019 5.681 5.681 5.622 5.644 155,632 -0.03(-0.52%)
Jun 07, 2019 5.666 5.710 5.666 5.673 24,084 +0.04(+0.78%)
Jun 06, 2019 5.659 5.720 5.629 5.629 13,771 +0.01(+0.13%)
Jun 05, 2019 5.622 5.651 5.615 5.622 14,289 +0.03(+0.53%)
Jun 04, 2019 5.593 5.622 5.548 5.593 14,616 +0.01(+0.13%)
Jun 03, 2019 5.556 5.593 5.556 5.585 7,190 +0.06(+1.10%)
May 31, 2019 5.512 5.524 5.508 5.524 9,252 -0.03(-0.57%)
May 30, 2019 5.571 5.571 5.541 5.556 19,229 +0.04(+0.67%)
May 29, 2019 5.541 5.556 5.504 5.519 24,206 -0.05(-0.92%)
May 28, 2019 5.600 5.615 5.571 5.571 22,759 -0.06(-1.04%)
May 24, 2019 5.593 5.637 5.593 5.629 16,464 +0.07(+1.32%)
May 23, 2019 5.563 5.563 5.548 5.556 40,664 -0.03(-0.53%)
May 22, 2019 5.585 5.585 5.563 5.585 22,499 +0.01(+0.13%)
May 21, 2019 5.512 5.585 5.512 5.578 12,170 +0.07(+1.34%)
May 20, 2019 5.526 5.534 5.491 5.504 11,441 -0.04(-0.79%)
May 17, 2019 5.556 5.567 5.519 5.548 12,246 +0.00(+0.00%)
May 16, 2019 5.519 5.572 5.519 5.548 12,179 +0.04(+0.80%)
May 15, 2019 5.460 5.512 5.436 5.504 38,504 +0.03(+0.54%)
May 14, 2019 5.446 5.475 5.446 5.475 33,355 -0.01(-0.13%)
May 13, 2019 5.497 5.497 5.424 5.482 16,647 -0.01(-0.27%)
May 10, 2019 5.519 5.524 5.475 5.497 26,126 +0.00(+0.00%)
May 09, 2019 5.490 5.504 5.490 5.497 6,781 -0.03(-0.53%)
May 08, 2019 5.482 5.534 5.482 5.526 27,650 +0.04(+0.80%)
May 07, 2019 5.519 5.534 5.476 5.482 13,016 -0.09(-1.58%)
May 06, 2019 5.548 5.571 5.482 5.571 99,657 -0.04(-0.66%)
May 03, 2019 5.622 5.644 5.593 5.607 38,372 -0.01(-0.13%)
May 02, 2019 5.615 5.636 5.600 5.615 33,916 -0.04(-0.65%)
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.