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 )

8.070 +0.060 (+0.75%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2008 4.093 4.116 4.093 4.103 99,364 -0.00(-0.06%)
Apr 29, 2008 4.131 4.131 4.101 4.106 108,155 -0.04(-0.92%)
Apr 28, 2008 4.154 4.170 4.131 4.144 107,125 -0.02(-0.37%)
Apr 25, 2008 4.167 4.167 4.139 4.159 133,635 -0.00(-0.09%)
Apr 24, 2008 4.146 4.172 4.136 4.163 105,740 +0.01(+0.27%)
Apr 23, 2008 4.149 4.169 4.131 4.152 131,702 -0.02(-0.49%)
Apr 22, 2008 4.179 4.179 4.141 4.172 203,985 +0.03(+0.80%)
Apr 21, 2008 4.119 4.141 4.063 4.139 351,477 +0.04(+1.05%)
Apr 18, 2008 4.081 4.119 4.081 4.096 55,932 +0.04(+0.87%)
Apr 17, 2008 4.055 4.098 4.037 4.060 55,727 -0.04(-0.93%)
Apr 16, 2008 4.068 4.106 4.058 4.098 202,284 +0.05(+1.32%)
Apr 15, 2008 4.050 4.065 4.032 4.045 100,611 +0.04(+1.01%)
Apr 14, 2008 4.037 4.037 4.005 4.005 161,748 -0.04(-1.00%)
Apr 11, 2008 4.083 4.116 4.040 4.045 273,426 -0.04(-1.05%)
Apr 10, 2008 4.111 4.169 4.083 4.088 218,189 -0.01(-0.19%)
Apr 09, 2008 4.068 4.119 4.068 4.096 183,468 -0.03(-0.61%)
Apr 08, 2008 4.134 4.159 4.121 4.121 79,700 -0.06(-1.51%)
Apr 07, 2008 4.225 4.228 4.184 4.184 115,604 +0.01(+0.30%)
Apr 04, 2008 4.205 4.215 4.172 4.172 131,919 +0.01(+0.12%)
Apr 03, 2008 4.220 4.220 4.154 4.167 48,759 -0.02(-0.54%)
Apr 02, 2008 4.200 4.210 4.152 4.190 143,223 -0.02(-0.54%)
Apr 01, 2008 4.164 4.228 4.164 4.212 291,683 +0.10(+2.40%)
Mar 31, 2008 4.068 4.133 4.068 4.113 227,263 +0.01(+0.31%)
Mar 28, 2008 4.131 4.157 4.091 4.101 134,937 -0.00(-0.06%)
Mar 27, 2008 4.169 4.174 4.093 4.103 106,529 -0.06(-1.34%)
Mar 26, 2008 4.159 4.177 4.126 4.159 131,781 +0.02(+0.49%)
Mar 25, 2008 4.116 4.154 4.078 4.139 129,808 +0.02(+0.55%)
Mar 24, 2008 4.106 4.136 4.050 4.116 185,835 -0.03(-0.79%)
Mar 21, 2008 4.060 4.154 4.030 4.149 191,643 +0.00(+0.00%)
Mar 20, 2008 4.060 4.154 4.030 4.149 191,643 +0.01(+0.12%)
Mar 19, 2008 4.152 4.172 4.103 4.144 218,978 +0.03(+0.62%)
Mar 18, 2008 4.017 4.119 4.017 4.119 213,059 +0.20(+5.18%)
Mar 17, 2008 3.751 4.005 3.470 3.916 529,288 -0.12(-2.95%)
Mar 14, 2008 4.108 4.119 4.020 4.035 344,446 +0.00(+0.06%)
Mar 13, 2008 4.030 4.073 4.002 4.032 97,455 -0.03(-0.85%)
Mar 12, 2008 4.068 4.096 4.058 4.067 109,193 -0.01(-0.34%)
Mar 11, 2008 4.037 4.081 4.017 4.081 129,414 +0.12(+2.94%)
Mar 10, 2008 4.007 4.030 3.956 3.964 183,073 -0.07(-1.64%)
Mar 07, 2008 4.035 4.040 4.015 4.030 125,468 +0.01(+0.19%)
Mar 06, 2008 4.065 4.065 4.020 4.022 108,897 -0.04(-1.06%)
Mar 05, 2008 4.045 4.113 4.045 4.065 132,965 +0.05(+1.20%)
Mar 04, 2008 4.055 4.074 4.017 4.017 159,794 -0.04(-0.94%)
Mar 03, 2008 4.050 4.081 4.050 4.055 160,189 +0.01(+0.13%)
Feb 29, 2008 4.093 4.093 4.050 4.050 97,849 -0.04(-0.87%)
Feb 28, 2008 4.116 4.116 4.073 4.086 82,462 -0.02(-0.49%)
Feb 27, 2008 4.037 4.106 4.027 4.106 86,210 +0.05(+1.31%)
Feb 26, 2008 4.035 4.056 4.030 4.053 182,189 +0.01(+0.13%)
Feb 25, 2008 4.005 4.048 3.997 4.048 147,169 +0.06(+1.53%)
Feb 22, 2008 3.954 4.000 3.954 3.987 157,060 +0.04(+1.12%)
Feb 21, 2008 3.992 4.022 3.928 3.942 78,121 +0.01(+0.23%)
Feb 20, 2008 3.918 3.949 3.916 3.934 169,682 +0.02(+0.39%)
Feb 19, 2008 3.946 3.969 3.916 3.918 154,034 +0.04(+0.91%)
Feb 18, 2008 3.883 3.896 3.850 3.883 0 +0.00(+0.00%)
Feb 15, 2008 3.883 3.896 3.850 3.883 230,846 -0.03(-0.71%)
Feb 14, 2008 3.954 3.964 3.903 3.911 138,488 -0.08(-1.97%)
Feb 13, 2008 3.928 3.989 3.923 3.989 236,050 +0.05(+1.22%)
Feb 12, 2008 3.936 3.966 3.931 3.941 309,694 +0.05(+1.37%)
Feb 11, 2008 3.941 3.954 3.888 3.888 163,740 -0.06(-1.41%)
Feb 08, 2008 3.928 3.951 3.916 3.944 134,496 +0.00(+0.06%)
Feb 07, 2008 3.956 3.979 3.928 3.941 195,833 +0.00(+0.06%)
Feb 06, 2008 3.992 4.020 3.936 3.939 215,427 -0.02(-0.51%)
Feb 05, 2008 4.068 4.068 3.959 3.959 155,415 -0.14(-3.40%)
Feb 04, 2008 4.159 4.179 4.098 4.098 137,305 -0.07(-1.58%)
Feb 01, 2008 4.144 4.201 4.136 4.164 219,404 +0.09(+2.13%)
Jan 31, 2008 3.982 4.111 3.946 4.077 344,446 +0.00(+0.11%)
Jan 30, 2008 4.136 4.136 4.048 4.073 143,858 -0.08(-1.83%)
Jan 29, 2008 4.146 4.169 4.117 4.149 87,591 +0.03(+0.75%)
Jan 28, 2008 4.063 4.154 4.063 4.118 77,332 +0.06(+1.36%)
Jan 25, 2008 4.106 4.139 4.050 4.063 286,052 -0.03(-0.68%)
Jan 24, 2008 4.073 4.096 4.070 4.091 213,849 +0.10(+2.52%)
Jan 23, 2008 3.992 4.119 3.898 3.990 346,419 -0.03(-0.73%)
Jan 22, 2008 3.926 4.040 3.878 4.020 424,431 -0.08(-2.07%)
Jan 21, 2008 4.086 4.139 4.073 4.105 0 +0.00(+0.00%)
Jan 18, 2008 4.086 4.139 4.073 4.105 457,234 +0.04(+0.97%)
Jan 17, 2008 4.113 4.124 4.030 4.065 702,896 -0.06(-1.41%)
Jan 16, 2008 4.103 4.192 4.096 4.124 257,250 +0.02(+0.37%)
Jan 15, 2008 4.134 4.167 4.106 4.108 261,195 -0.08(-1.82%)
Jan 14, 2008 4.207 4.224 4.179 4.184 179,455 +0.05(+1.23%)
Jan 11, 2008 4.182 4.253 4.134 4.134 197,277 -0.05(-1.27%)
Jan 10, 2008 4.212 4.212 4.162 4.187 172,420 -0.03(-0.72%)
Jan 09, 2008 4.182 4.222 4.152 4.217 125,665 +0.01(+0.24%)
Jan 08, 2008 4.273 4.278 4.202 4.207 129,544 +0.02(+0.55%)
Jan 07, 2008 4.205 4.243 4.167 4.184 163,740 +0.02(+0.36%)
Jan 04, 2008 4.245 4.245 4.162 4.169 98,244 -0.05(-1.26%)
Jan 03, 2008 4.157 4.240 4.157 4.222 313,675 +0.04(+0.97%)
Jan 02, 2008 4.235 4.276 4.182 4.182 272,515 +0.00(+0.00%)
Jan 01, 2008 4.157 4.232 4.131 4.182 0 +0.00(+0.00%)
Dec 31, 2007 4.157 4.232 4.131 4.182 311,185 +0.04(+1.04%)
Dec 28, 2007 4.162 4.172 4.129 4.139 309,883 +0.05(+1.18%)
Dec 27, 2007 4.129 4.141 4.091 4.091 288,814 -0.01(-0.19%)
Dec 26, 2007 4.101 4.136 4.075 4.098 289,244 -0.05(-1.10%)
Dec 24, 2007 4.169 4.204 4.144 4.144 99,427 -0.01(-0.24%)
Dec 21, 2007 4.070 4.157 4.063 4.154 323,535 +0.10(+2.50%)
Dec 20, 2007 4.073 4.093 4.048 4.053 401,460 -0.04(-0.93%)
Dec 19, 2007 4.159 4.159 4.070 4.091 349,970 -0.07(-1.65%)
Dec 18, 2007 4.192 4.195 4.126 4.159 248,175 -0.02(-0.42%)
Dec 17, 2007 4.207 4.225 4.146 4.177 289,757 -0.06(-1.49%)
Dec 14, 2007 4.278 4.301 4.240 4.240 368,514 -0.07(-1.53%)
Dec 13, 2007 4.484 4.484 4.268 4.306 596,173 -0.39(-8.26%)
Dec 12, 2007 4.701 4.737 4.638 4.694 419,412 +0.06(+1.20%)
Dec 11, 2007 4.752 4.765 4.628 4.638 508,171 -0.14(-2.87%)
Dec 10, 2007 4.714 4.785 4.702 4.775 599,440 +0.08(+1.67%)
Dec 07, 2007 4.638 4.734 4.625 4.696 648,254 +0.10(+2.26%)
Dec 06, 2007 4.499 4.593 4.499 4.593 280,528 +0.08(+1.80%)
Dec 05, 2007 4.496 4.522 4.496 4.511 166,502 +0.05(+1.08%)
Dec 04, 2007 4.392 4.494 4.392 4.463 172,965 -0.01(-0.31%)
Dec 03, 2007 4.511 4.511 4.446 4.477 149,141 -0.03(-0.71%)
Nov 30, 2007 4.539 4.562 4.508 4.509 180,982 -0.00(-0.06%)
Nov 29, 2007 4.468 4.529 4.468 4.511 107,319 -0.03(-0.56%)
Nov 28, 2007 4.435 4.537 4.435 4.537 235,553 +0.14(+3.11%)
Nov 27, 2007 4.446 4.446 4.359 4.400 196,488 +0.06(+1.28%)
Nov 26, 2007 4.446 4.471 4.344 4.344 86,407 -0.10(-2.28%)
Nov 23, 2007 4.415 4.448 4.387 4.446 118,757 +0.14(+3.36%)
Nov 21, 2007 4.367 4.380 4.301 4.301 173,604 -0.13(-3.03%)
Nov 20, 2007 4.428 4.509 4.364 4.435 277,214 +0.07(+1.63%)
Nov 19, 2007 4.504 4.514 4.364 4.364 282,896 -0.11(-2.55%)
Nov 16, 2007 4.489 4.491 4.448 4.478 115,210 +0.02(+0.34%)
Nov 15, 2007 4.496 4.534 4.435 4.463 270,467 -0.09(-1.95%)
Nov 14, 2007 4.600 4.600 4.532 4.552 133,004 +0.02(+0.50%)
Nov 13, 2007 4.415 4.613 4.415 4.529 81,053 +0.13(+2.94%)
Nov 12, 2007 4.489 4.489 4.400 4.400 271,454 -0.04(-0.86%)
Nov 09, 2007 4.481 4.481 4.438 4.438 369,698 -0.05(-1.13%)
Nov 08, 2007 4.527 4.542 4.461 4.489 243,022 +0.02(+0.45%)
Nov 07, 2007 4.560 4.560 4.461 4.468 275,399 -0.07(-1.45%)
Nov 06, 2007 4.562 4.562 4.524 4.534 355,612 +0.05(+1.02%)
Nov 05, 2007 4.514 4.539 4.461 4.489 211,876 -0.04(-0.90%)
Nov 02, 2007 4.557 4.557 4.524 4.529 161,767 +0.01(+0.11%)
Nov 01, 2007 4.613 4.613 4.524 4.524 128,230 -0.10(-2.08%)
Oct 31, 2007 4.565 4.625 4.565 4.620 168,348 +0.03(+0.72%)
Oct 30, 2007 4.603 4.625 4.572 4.587 318,800 -0.02(-0.39%)
Oct 29, 2007 4.613 4.620 4.580 4.605 127,441 -0.02(-0.44%)
Oct 26, 2007 4.605 4.625 4.575 4.625 134,543 +0.07(+1.45%)
Oct 25, 2007 4.549 4.595 4.522 4.560 91,536 +0.03(+0.56%)
Oct 24, 2007 4.529 4.547 4.468 4.534 226,474 +0.01(+0.11%)
Oct 23, 2007 4.560 4.560 4.504 4.529 79,175 +0.04(+0.96%)
Oct 22, 2007 4.458 4.494 4.453 4.486 206,352 -0.03(-0.56%)
Oct 19, 2007 4.595 4.595 4.511 4.511 168,475 -0.11(-2.41%)
Oct 18, 2007 4.585 4.628 4.575 4.623 151,201 +0.04(+0.88%)
Oct 17, 2007 4.570 4.590 4.549 4.582 187,413 +0.03(+0.67%)
Oct 16, 2007 4.565 4.572 4.549 4.552 114,815 -0.03(-0.72%)
Oct 15, 2007 4.623 4.648 4.582 4.585 145,196 -0.02(-0.50%)
Oct 12, 2007 4.631 4.641 4.603 4.608 70,230 +0.00(+0.00%)
Oct 11, 2007 4.623 4.633 4.600 4.608 159,005 +0.01(+0.11%)
Oct 10, 2007 4.613 4.615 4.575 4.603 128,625 -0.02(-0.49%)
Oct 09, 2007 4.625 4.636 4.549 4.625 322,746 +0.05(+1.16%)
Oct 08, 2007 4.603 4.625 4.549 4.572 208,719 -0.03(-0.66%)
Oct 05, 2007 4.549 4.625 4.549 4.603 120,733 +0.02(+0.33%)
Oct 04, 2007 4.587 4.610 4.585 4.587 74,176 +0.01(+0.22%)
Oct 03, 2007 4.587 4.595 4.565 4.577 119,155 -0.01(-0.17%)
Oct 02, 2007 4.651 4.651 4.567 4.585 209,366 -0.04(-0.88%)
Oct 01, 2007 4.595 4.627 4.595 4.625 168,869 +0.04(+0.94%)
Sep 28, 2007 4.562 4.631 4.552 4.582 158,611 +0.01(+0.17%)
Sep 27, 2007 4.613 4.613 4.521 4.575 164,135 +0.01(+0.17%)
Sep 26, 2007 4.600 4.600 4.524 4.567 151,765 -0.01(-0.28%)
Sep 25, 2007 4.549 4.587 4.527 4.580 116,393 +0.04(+0.95%)
Sep 24, 2007 4.549 4.620 4.537 4.537 292,365 -0.01(-0.28%)
Sep 21, 2007 4.600 4.600 4.547 4.549 238,311 +0.03(+0.56%)
Sep 20, 2007 4.491 4.529 4.471 4.524 184,651 +0.02(+0.39%)
Sep 19, 2007 4.511 4.549 4.481 4.506 237,916 -0.01(-0.22%)
Sep 18, 2007 4.425 4.524 4.425 4.516 239,100 +0.11(+2.59%)
Sep 17, 2007 4.440 4.448 4.397 4.402 139,278 -0.05(-1.08%)
Sep 14, 2007 4.448 4.476 4.435 4.451 161,373 -0.04(-0.96%)
Sep 13, 2007 4.453 4.506 4.453 4.494 136,516 +0.05(+1.03%)
Sep 12, 2007 4.418 4.478 4.415 4.448 175,182 +0.03(+0.57%)
Sep 11, 2007 4.410 4.448 4.377 4.423 127,441 +0.03(+0.63%)
Sep 10, 2007 4.392 4.420 4.337 4.395 257,644 +0.03(+0.58%)
Sep 07, 2007 4.392 4.392 4.329 4.369 426,514 -0.04(-0.81%)
Sep 06, 2007 4.407 4.415 4.372 4.405 343,263 +0.01(+0.17%)
Sep 05, 2007 4.420 4.420 4.385 4.397 268,297 -0.05(-1.03%)
Sep 04, 2007 4.481 4.481 4.390 4.443 301,440 +0.01(+0.23%)
Aug 31, 2007 4.390 4.446 4.385 4.433 254,488 +0.08(+1.80%)
Aug 30, 2007 4.339 4.405 4.339 4.354 153,876 -0.10(-2.33%)
Aug 29, 2007 4.352 4.458 4.352 4.458 133,754 +0.13(+2.99%)
Aug 28, 2007 4.423 4.423 4.329 4.329 219,767 -0.10(-2.23%)
Aug 27, 2007 4.438 4.483 4.425 4.428 370,093 +0.00(+0.00%)
Aug 24, 2007 4.354 4.433 4.354 4.428 268,297 +0.08(+1.81%)
Aug 23, 2007 4.326 4.376 4.326 4.349 271,059 +0.02(+0.35%)
Aug 22, 2007 4.306 4.364 4.271 4.334 199,645 +0.10(+2.40%)
Aug 21, 2007 4.253 4.309 4.220 4.233 230,420 -0.02(-0.36%)
Aug 20, 2007 4.359 4.359 4.192 4.248 253,304 +0.03(+0.78%)
Aug 17, 2007 4.146 4.238 4.083 4.215 373,249 +0.14(+3.42%)
Aug 16, 2007 4.139 4.139 3.832 4.075 755,968 -0.09(-2.07%)
Aug 15, 2007 4.212 4.296 4.162 4.162 538,962 -0.04(-0.91%)
Aug 14, 2007 4.321 4.329 4.200 4.200 204,774 -0.12(-2.76%)
Aug 13, 2007 4.337 4.337 4.306 4.319 123,890 +0.01(+0.29%)
Aug 10, 2007 4.342 4.342 4.248 4.306 562,241 -0.08(-1.91%)
Aug 09, 2007 4.362 4.428 4.362 4.390 172,815 -0.07(-1.59%)
Aug 08, 2007 4.461 4.516 4.448 4.461 458,473 +0.06(+1.32%)
Aug 07, 2007 4.392 4.433 4.376 4.402 186,230 +0.01(+0.12%)
Aug 06, 2007 4.372 4.410 4.357 4.397 182,679 +0.03(+0.64%)
Aug 03, 2007 4.372 4.435 4.367 4.369 250,937 -0.07(-1.49%)
Aug 02, 2007 4.423 4.435 4.400 4.435 174,788 +0.02(+0.34%)
Aug 01, 2007 4.423 4.455 4.369 4.420 431,249 -0.04(-0.97%)
Jul 31, 2007 4.511 4.512 4.463 4.463 288,420 +0.02(+0.51%)
Jul 30, 2007 4.380 4.501 4.380 4.440 454,922 +0.07(+1.68%)
Jul 27, 2007 4.392 4.446 4.349 4.367 368,909 -0.02(-0.52%)
Jul 26, 2007 4.468 4.484 4.385 4.390 550,799 -0.15(-3.29%)
Jul 25, 2007 4.565 4.570 4.489 4.539 391,004 -0.02(-0.50%)
Jul 24, 2007 4.620 4.628 4.562 4.562 347,997 -0.07(-1.53%)
Jul 23, 2007 4.648 4.648 4.610 4.633 200,434 +0.01(+0.11%)
Jul 20, 2007 4.689 4.689 4.600 4.628 278,556 -0.04(-0.81%)
Jul 19, 2007 4.707 4.722 4.648 4.666 330,242 +0.04(+0.88%)
Jul 18, 2007 4.676 4.681 4.608 4.625 231,604 -0.05(-1.08%)
Jul 17, 2007 4.752 4.752 4.676 4.676 254,093 -0.08(-1.60%)
Jul 16, 2007 4.762 4.765 4.740 4.752 296,311 -0.01(-0.21%)
Jul 13, 2007 4.752 4.762 4.703 4.762 160,189 +0.01(+0.21%)
Jul 12, 2007 4.684 4.752 4.684 4.752 383,902 +0.07(+1.52%)
Jul 11, 2007 4.699 4.699 4.653 4.681 329,453 +0.03(+0.60%)
Jul 10, 2007 4.689 4.699 4.651 4.653 323,140 -0.04(-0.86%)
Jul 09, 2007 4.712 4.712 4.671 4.694 395,739 +0.03(+0.54%)
Jul 06, 2007 4.633 4.676 4.633 4.669 417,834 +0.04(+0.82%)
Jul 05, 2007 4.658 4.663 4.620 4.631 662,064 +0.00(+0.00%)
Jul 03, 2007 4.585 4.651 4.580 4.631 412,705 +0.06(+1.28%)
Jul 02, 2007 4.532 4.573 4.527 4.572 789,505 +0.06(+1.35%)
Jun 29, 2007 4.451 4.511 4.446 4.511 1,514,304 +0.06(+1.25%)
Jun 28, 2007 4.522 4.522 4.433 4.456 1,479,188 -0.05(-1.01%)
Jun 27, 2007 4.534 4.534 4.458 4.501 466,364 -0.04(-0.78%)
Jun 26, 2007 4.549 4.549 4.516 4.537 443,085 +0.00(+0.00%)
Jun 25, 2007 4.529 4.542 4.519 4.537 537,779 +0.01(+0.22%)
Jun 22, 2007 4.537 4.539 4.527 4.527 656,145 -0.01(-0.17%)
Jun 21, 2007 4.562 4.562 4.532 4.534 904,321 -0.03(-0.61%)
Jun 20, 2007 4.565 4.572 4.557 4.562 1,343,856 +0.01(+0.17%)
Jun 19, 2007 4.587 4.587 4.552 4.554 962,320 -0.00(-0.06%)
Jun 18, 2007 4.590 4.613 4.557 4.557 450,976 -0.03(-0.66%)
Jun 15, 2007 4.593 4.613 4.582 4.587 559,479 +0.03(+0.56%)
Jun 14, 2007 4.544 4.572 4.544 4.562 618,663 +0.03(+0.61%)
Jun 13, 2007 4.511 4.544 4.509 4.534 490,827 +0.03(+0.56%)
Jun 12, 2007 4.570 4.570 4.509 4.509 286,052 -0.06(-1.33%)
Jun 11, 2007 4.539 4.590 4.539 4.570 455,711 -0.03(-0.61%)
Jun 08, 2007 4.572 4.605 4.509 4.598 276,977 +0.02(+0.33%)
Jun 07, 2007 4.666 4.681 4.552 4.582 410,337 -0.13(-2.69%)
Jun 06, 2007 4.696 4.760 4.696 4.709 267,114 -0.05(-1.06%)
Jun 05, 2007 4.740 4.762 4.709 4.760 592,622 +0.02(+0.43%)
Jun 04, 2007 4.816 4.818 4.724 4.740 600,908 -0.09(-1.84%)
Jun 01, 2007 4.866 4.866 4.803 4.828 362,201 -0.03(-0.52%)
May 31, 2007 4.902 4.902 4.841 4.854 228,842 -0.03(-0.57%)
May 30, 2007 4.904 4.968 4.866 4.881 420,990 -0.04(-0.72%)
May 29, 2007 4.856 4.965 4.854 4.917 473,466 +0.10(+2.05%)
May 25, 2007 4.790 4.836 4.790 4.818 189,386 +0.05(+1.06%)
May 24, 2007 4.866 4.892 4.752 4.767 402,841 -0.14(-2.79%)
May 23, 2007 4.879 4.930 4.879 4.904 396,922 +0.04(+0.78%)
May 22, 2007 4.945 4.968 4.846 4.866 727,165 -0.29(-5.65%)
May 21, 2007 5.165 5.170 5.133 5.158 382,324 +0.02(+0.44%)
May 18, 2007 5.097 5.137 5.092 5.135 479,779 +0.01(+0.15%)
May 17, 2007 5.145 5.145 5.125 5.127 215,821 -0.02(-0.39%)
May 16, 2007 5.178 5.186 5.137 5.148 527,126 -0.01(-0.15%)
May 15, 2007 5.158 5.163 5.137 5.155 162,951 -0.10(-1.93%)
May 14, 2007 5.259 5.267 5.234 5.257 247,780 +0.01(+0.15%)
May 11, 2007 5.198 5.254 5.188 5.249 188,202 +0.06(+1.12%)
May 10, 2007 5.216 5.254 5.183 5.191 239,889 -0.04(-0.68%)
May 09, 2007 5.145 5.241 5.135 5.226 537,384 +0.09(+1.78%)
May 08, 2007 5.267 5.267 4.952 5.135 1,543,986 -0.15(-2.78%)
May 07, 2007 5.292 5.315 5.259 5.282 157,822 -0.02(-0.33%)
May 04, 2007 5.320 5.322 5.284 5.300 109,291 +0.01(+0.19%)
May 03, 2007 5.292 5.315 5.259 5.290 250,937 -0.03(-0.62%)
May 02, 2007 5.287 5.322 5.267 5.322 138,094 +0.02(+0.33%)
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.