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

Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 30, 2015 5.556 5.565 5.472 5.503 23,782,322 -0.38(-6.45%)
Jan 29, 2015 5.962 5.962 5.759 5.882 18,251,404 -0.08(-1.40%)
Jan 28, 2015 6.068 6.081 5.926 5.966 17,801,542 -0.20(-3.22%)
Jan 27, 2015 5.993 6.202 5.984 6.165 14,451,404 +0.05(+0.87%)
Jan 26, 2015 5.966 6.129 5.935 6.112 17,246,772 +0.09(+1.46%)
Jan 23, 2015 6.037 6.046 5.918 6.023 13,754,759 -0.14(-2.22%)
Jan 22, 2015 6.138 6.266 6.054 6.160 20,199,924 +0.12(+1.97%)
Jan 21, 2015 5.865 6.068 5.834 6.041 17,553,274 +0.18(+3.09%)
Jan 20, 2015 5.821 5.871 5.772 5.860 12,121,860 -0.15(-2.42%)
Jan 16, 2015 5.878 6.006 5.803 6.006 39,679,700 +0.19(+3.34%)
Jan 15, 2015 6.090 6.116 5.799 5.812 21,830,806 -0.22(-3.73%)
Jan 14, 2015 5.931 6.054 5.878 6.037 17,084,776 +0.19(+3.24%)
Jan 13, 2015 5.962 5.966 5.803 5.847 17,358,732 +0.07(+1.14%)
Jan 12, 2015 5.746 5.807 5.719 5.781 12,568,611 -0.17(-2.82%)
Jan 09, 2015 6.028 6.076 5.882 5.949 12,010,224 -0.12(-1.96%)
Jan 08, 2015 6.015 6.149 5.979 6.068 13,904,642 +0.06(+1.03%)
Jan 07, 2015 6.023 6.112 5.966 6.006 15,363,935 +0.15(+2.64%)
Jan 06, 2015 5.622 5.882 5.578 5.852 32,490,746 +0.27(+4.90%)
Jan 05, 2015 5.446 5.633 5.419 5.578 19,940,370 -0.07(-1.28%)
Jan 02, 2015 5.774 5.783 5.602 5.651 29,462,094 -0.24(-4.11%)
Dec 31, 2014 5.827 5.893 5.893 5.893 14,805,982 +0.04(+0.75%)
Dec 30, 2014 5.889 5.915 5.774 5.849 14,853,352 +0.05(+0.84%)
Dec 29, 2014 5.752 5.853 5.730 5.801 22,661,478 +0.04(+0.69%)
Dec 26, 2014 5.845 5.889 5.704 5.761 12,440,825 -0.09(-1.58%)
Dec 24, 2014 5.853 5.853 5.853 5.853 6,419,707 +0.10(+1.70%)
Dec 23, 2014 5.782 5.803 5.638 5.755 16,049,803 -0.05(-0.82%)
Dec 22, 2014 5.773 5.853 5.668 5.803 16,859,388 +0.10(+1.75%)
Dec 19, 2014 5.777 5.816 5.686 5.703 23,025,274 +0.06(+1.08%)
Dec 18, 2014 5.760 5.829 5.599 5.642 20,046,174 +0.06(+1.09%)
Dec 17, 2014 5.394 5.703 5.377 5.581 39,169,288 +0.36(+6.92%)
Dec 16, 2014 5.207 5.290 5.081 5.220 35,012,932 -0.11(-2.12%)
Dec 15, 2014 5.581 5.586 5.283 5.333 36,625,256 -0.25(-4.44%)
Dec 12, 2014 5.825 5.864 5.568 5.581 19,998,062 -0.27(-4.54%)
Dec 11, 2014 5.808 5.951 5.740 5.847 15,705,424 -0.02(-0.37%)
Dec 10, 2014 6.051 6.051 5.808 5.869 16,406,439 -0.19(-3.16%)
Dec 09, 2014 5.995 6.112 5.903 6.060 16,023,060 +0.11(+1.83%)
Dec 08, 2014 6.217 6.225 5.877 5.951 17,140,832 -0.30(-4.74%)
Dec 05, 2014 6.134 6.286 6.073 6.247 11,480,264 +0.07(+1.13%)
Dec 04, 2014 6.269 6.299 6.130 6.177 9,919,025 -0.13(-2.07%)
Dec 03, 2014 6.308 6.395 6.291 6.308 12,293,818 +0.05(+0.76%)
Dec 02, 2014 6.295 6.343 6.169 6.260 19,939,004 -0.13(-2.01%)
Dec 01, 2014 6.514 6.519 6.338 6.388 24,574,312 -0.34(-5.10%)
Nov 28, 2014 6.806 6.845 6.649 6.732 11,465,475 -0.34(-4.86%)
Nov 26, 2014 7.041 7.075 7.075 7.075 21,118,120 +0.09(+1.24%)
Nov 25, 2014 7.041 7.049 6.823 6.988 22,700,620 +0.10(+1.45%)
Nov 24, 2014 6.923 7.054 6.827 6.888 24,350,768 -0.25(-3.47%)
Nov 21, 2014 6.693 7.188 6.680 7.136 44,107,528 +0.67(+10.28%)
Nov 20, 2014 6.580 6.784 6.323 6.471 23,705,462 +0.02(+0.34%)
Nov 19, 2014 6.319 6.495 6.210 6.449 30,872,126 +0.31(+5.03%)
Nov 18, 2014 5.879 6.158 5.840 6.140 19,404,194 +0.31(+5.29%)
Nov 17, 2014 6.053 6.053 5.801 5.832 20,747,260 -0.16(-2.61%)
Nov 14, 2014 5.779 6.014 5.775 5.988 17,863,656 -0.04(-0.65%)
Nov 13, 2014 6.206 6.232 5.971 6.027 26,175,202 -0.20(-3.28%)
Nov 12, 2014 6.288 6.436 6.175 6.232 34,656,048 +0.03(+0.42%)
Nov 11, 2014 6.210 6.240 6.121 6.206 19,120,762 +0.04(+0.63%)
Nov 10, 2014 6.284 6.301 6.134 6.166 10,818,845 +0.03(+0.57%)
Nov 07, 2014 6.088 6.171 6.049 6.132 17,167,498 +0.03(+0.57%)
Nov 06, 2014 6.232 6.249 6.036 6.097 20,686,964 -0.26(-4.04%)
Nov 05, 2014 6.497 6.497 6.332 6.353 21,838,166 -0.05(-0.81%)
Nov 04, 2014 6.393 6.514 6.297 6.406 19,195,070 +0.02(+0.24%)
Nov 03, 2014 6.395 6.451 6.264 6.390 18,533,130 -0.12(-1.87%)
Oct 31, 2014 6.477 6.594 6.408 6.512 33,845,668 -0.01(-0.13%)
Oct 30, 2014 6.429 6.586 6.368 6.521 30,542,536 +0.55(+9.25%)
Oct 29, 2014 6.286 6.308 5.925 5.968 24,633,610 -0.16(-2.55%)
Oct 28, 2014 5.982 6.186 5.923 6.125 28,651,744 +0.34(+5.94%)
Oct 27, 2014 5.425 5.795 5.973 5.782 65,108,508 -0.19(-3.20%)
Oct 24, 2014 5.886 6.138 5.821 5.973 29,919,816 +0.22(+3.78%)
Oct 23, 2014 5.851 5.982 5.664 5.755 36,932,844 -0.33(-5.50%)
Oct 22, 2014 6.182 6.316 6.034 6.090 26,641,598 -0.04(-0.71%)
Oct 21, 2014 6.082 6.182 5.990 6.134 37,872,524 -0.37(-5.74%)
Oct 20, 2014 6.534 6.640 6.460 6.508 23,821,434 -0.20(-2.98%)
Oct 17, 2014 6.512 6.747 6.438 6.707 25,319,820 +0.33(+5.18%)
Oct 16, 2014 6.395 6.586 6.329 6.377 25,091,164 -0.30(-4.55%)
Oct 15, 2014 6.868 6.899 6.464 6.681 34,764,432 -0.51(-7.07%)
Oct 14, 2014 6.994 7.247 6.968 7.190 28,005,542 +0.07(+0.98%)
Oct 13, 2014 6.864 7.233 6.864 7.120 38,565,948 +0.59(+8.98%)
Oct 10, 2014 6.781 6.786 6.523 6.534 21,357,662 -0.39(-5.59%)
Oct 09, 2014 6.903 7.042 6.825 6.920 29,233,008 +0.09(+1.27%)
Oct 08, 2014 6.938 6.938 6.586 6.834 29,267,260 +0.00(+0.00%)
Oct 07, 2014 6.964 7.034 6.790 6.834 37,059,424 +0.05(+0.77%)
Oct 06, 2014 7.042 7.055 6.773 6.781 49,450,728 +0.62(+10.09%)
Oct 03, 2014 6.047 6.242 5.999 6.160 25,721,912 +0.11(+1.80%)
Oct 02, 2014 6.029 6.140 5.858 6.051 39,226,524 +0.17(+2.85%)
Oct 01, 2014 5.996 6.096 5.848 5.883 32,170,550 -0.31(-4.98%)
Sep 30, 2014 6.096 6.257 6.001 6.192 37,912,908 -0.13(-2.06%)
Sep 29, 2014 6.339 6.498 6.287 6.322 32,599,112 -0.58(-8.38%)
Sep 26, 2014 6.604 6.926 6.600 6.900 19,161,360 +0.33(+4.96%)
Sep 25, 2014 6.717 6.759 6.557 6.574 18,263,630 -0.26(-3.75%)
Sep 24, 2014 6.700 6.870 6.631 6.830 15,395,794 +0.10(+1.42%)
Sep 23, 2014 6.787 6.935 6.670 6.735 21,824,856 -0.08(-1.15%)
Sep 22, 2014 6.726 6.843 6.717 6.813 17,662,584 -0.13(-1.82%)
Sep 19, 2014 7.117 7.117 6.922 6.939 14,484,652 -0.20(-2.74%)
Sep 18, 2014 7.202 7.269 7.061 7.135 18,662,910 -0.13(-1.74%)
Sep 17, 2014 7.424 7.430 7.256 7.261 23,599,930 -0.04(-0.59%)
Sep 16, 2014 7.313 7.517 7.265 7.304 27,324,178 +0.25(+3.51%)
Sep 15, 2014 6.830 7.061 6.822 7.056 18,993,590 +0.19(+2.72%)
Sep 12, 2014 7.043 7.048 6.809 6.870 36,040,464 -0.34(-4.70%)
Sep 11, 2014 7.252 7.317 7.174 7.208 24,196,114 +0.00(+0.00%)
Sep 10, 2014 7.374 7.382 7.169 7.208 43,712,596 -0.24(-3.21%)
Sep 09, 2014 7.552 7.626 7.400 7.447 20,160,422 -0.21(-2.78%)
Sep 08, 2014 7.965 8.023 7.626 7.660 24,666,380 -0.24(-3.08%)
Sep 05, 2014 7.812 7.925 7.769 7.904 18,936,528 +0.11(+1.45%)
Sep 04, 2014 7.921 8.038 7.752 7.791 29,290,398 -0.26(-3.19%)
Sep 03, 2014 8.060 8.110 7.921 8.047 17,722,324 -0.00(-0.05%)
Sep 02, 2014 7.812 8.069 7.721 8.051 18,874,338 +0.13(+1.62%)
Aug 29, 2014 7.805 7.923 7.923 7.923 17,477,960 +0.19(+2.47%)
Aug 28, 2014 7.695 7.762 7.619 7.732 24,471,234 +0.03(+0.34%)
Aug 27, 2014 7.510 7.714 7.497 7.706 20,801,558 +0.26(+3.50%)
Aug 26, 2014 7.367 7.484 7.310 7.445 13,704,422 +0.14(+1.90%)
Aug 25, 2014 7.215 7.323 7.197 7.306 9,316,699 +0.12(+1.69%)
Aug 22, 2014 7.249 7.258 7.132 7.184 10,193,364 -0.14(-1.90%)
Aug 21, 2014 7.271 7.341 7.226 7.323 19,641,588 +0.09(+1.26%)
Aug 20, 2014 7.202 7.254 7.167 7.232 15,444,554 +0.03(+0.36%)
Aug 19, 2014 6.993 7.245 6.950 7.206 20,447,024 +0.20(+2.85%)
Aug 18, 2014 6.989 7.019 6.913 7.006 12,997,571 +0.10(+1.51%)
Aug 15, 2014 6.911 6.915 6.789 6.902 15,399,221 +0.10(+1.53%)
Aug 14, 2014 6.637 6.802 6.633 6.798 16,536,111 +0.19(+2.83%)
Aug 13, 2014 6.702 6.785 6.507 6.611 28,088,972 -0.04(-0.59%)
Aug 12, 2014 6.589 6.683 6.567 6.650 11,654,364 +0.00(+0.07%)
Aug 11, 2014 6.515 6.650 6.476 6.646 13,004,192 +0.20(+3.03%)
Aug 08, 2014 6.498 6.520 6.383 6.450 16,494,447 -0.11(-1.66%)
Aug 07, 2014 6.733 6.733 6.513 6.559 14,131,171 -0.16(-2.39%)
Aug 06, 2014 6.663 6.824 6.615 6.720 13,765,393 +0.03(+0.39%)
Aug 05, 2014 6.776 6.828 6.676 6.693 10,603,675 -0.07(-1.03%)
Aug 04, 2014 6.750 6.776 6.641 6.763 15,223,640 +0.06(+0.88%)
Aug 01, 2014 6.673 6.760 6.591 6.704 15,593,670 +0.07(+1.05%)
Jul 31, 2014 6.660 6.721 6.552 6.634 18,819,828 -0.10(-1.42%)
Jul 30, 2014 6.812 6.845 6.686 6.730 12,285,547 -0.07(-1.02%)
Jul 29, 2014 6.775 6.986 6.765 6.799 10,458,698 -0.03(-0.44%)
Jul 28, 2014 6.877 6.891 6.786 6.830 10,646,934 -0.05(-0.76%)
Jul 25, 2014 6.943 6.960 6.843 6.882 15,327,831 -0.06(-0.88%)
Jul 24, 2014 6.847 6.973 6.825 6.943 15,094,557 +0.07(+1.07%)
Jul 23, 2014 6.782 6.873 6.778 6.869 13,845,401 -0.04(-0.63%)
Jul 22, 2014 6.891 6.925 6.821 6.912 13,376,556 +0.03(+0.50%)
Jul 21, 2014 6.778 6.912 6.743 6.877 13,882,503 +0.11(+1.67%)
Jul 18, 2014 6.665 6.834 6.643 6.765 14,104,705 +0.35(+5.48%)
Jul 17, 2014 6.517 6.600 6.383 6.413 12,718,225 -0.12(-1.80%)
Jul 16, 2014 6.695 6.734 6.474 6.530 19,071,388 -0.21(-3.16%)
Jul 15, 2014 6.712 6.778 6.656 6.743 15,387,007 +0.01(+0.19%)
Jul 14, 2014 6.543 6.739 6.530 6.730 16,626,130 +0.27(+4.17%)
Jul 11, 2014 6.404 6.478 6.330 6.461 13,074,984 +0.05(+0.74%)
Jul 10, 2014 6.313 6.448 6.239 6.413 21,860,614 +0.07(+1.16%)
Jul 09, 2014 6.252 6.528 6.235 6.339 25,090,256 +0.08(+1.32%)
Jul 08, 2014 6.352 6.352 6.248 6.257 9,443,125 -0.04(-0.62%)
Jul 07, 2014 6.313 6.335 6.248 6.296 9,267,653 -0.06(-0.89%)
Jul 03, 2014 6.183 6.352 6.352 6.352 13,877,518 +0.15(+2.45%)
Jul 02, 2014 6.300 6.330 6.183 6.200 13,935,710 -0.12(-1.88%)
Jul 01, 2014 6.319 6.423 6.276 6.319 15,149,651 +0.02(+0.28%)
Jun 30, 2014 6.401 6.421 6.265 6.302 13,827,401 -0.10(-1.49%)
Jun 27, 2014 6.471 6.506 6.341 6.397 10,825,214 -0.07(-1.14%)
Jun 26, 2014 6.497 6.506 6.401 6.471 10,524,665 -0.01(-0.13%)
Jun 25, 2014 6.731 6.744 6.467 6.480 13,836,537 -0.20(-3.03%)
Jun 24, 2014 6.604 6.742 6.591 6.682 23,608,082 +0.05(+0.72%)
Jun 23, 2014 6.630 6.656 6.528 6.634 9,232,608 -0.01(-0.20%)
Jun 20, 2014 6.587 6.665 6.539 6.647 11,969,585 +0.05(+0.79%)
Jun 19, 2014 6.604 6.712 6.552 6.595 9,910,482 -0.04(-0.65%)
Jun 18, 2014 6.461 6.643 6.375 6.639 16,751,634 +0.18(+2.81%)
Jun 17, 2014 6.522 6.531 6.418 6.457 9,672,301 -0.15(-2.23%)
Jun 16, 2014 6.608 6.621 6.539 6.604 9,926,981 -0.02(-0.33%)
Jun 13, 2014 6.613 6.654 6.578 6.626 11,044,185 +0.03(+0.39%)
Jun 12, 2014 6.643 6.662 6.572 6.600 11,074,712 -0.05(-0.78%)
Jun 11, 2014 6.578 6.673 6.526 6.652 19,183,542 +0.17(+2.67%)
Jun 10, 2014 6.448 6.526 6.349 6.479 16,548,960 +0.27(+4.39%)
Jun 06, 2014 6.163 6.232 6.104 6.206 29,714,360 +0.29(+4.89%)
Jun 05, 2014 5.990 5.995 5.906 5.917 11,110,471 +0.03(+0.59%)
Jun 04, 2014 5.964 5.969 5.874 5.882 15,754,645 -0.10(-1.59%)
Jun 03, 2014 5.964 5.990 5.930 5.977 15,177,972 +0.02(+0.41%)
Jun 02, 2014 6.005 6.031 5.914 5.953 15,385,121 -0.07(-1.22%)
May 30, 2014 6.178 6.178 6.018 6.027 23,029,214 -0.21(-3.33%)
May 29, 2014 6.320 6.351 6.191 6.234 14,497,573 -0.07(-1.10%)
May 28, 2014 6.251 6.351 6.182 6.303 22,999,478 +0.10(+1.53%)
May 27, 2014 6.411 6.458 6.191 6.208 16,560,697 -0.17(-2.71%)
May 23, 2014 6.471 6.381 6.381 6.381 15,634,935 -0.05(-0.76%)
May 22, 2014 6.467 6.471 6.359 6.429 20,835,166 -0.07(-1.05%)
May 21, 2014 6.627 6.694 6.493 6.497 32,254,230 -0.12(-1.83%)
May 20, 2014 6.757 6.813 6.579 6.618 22,800,154 -0.15(-2.17%)
May 19, 2014 6.804 6.811 6.735 6.765 15,735,762 -0.09(-1.26%)
May 16, 2014 6.865 6.865 6.795 6.852 7,742,917 +0.08(+1.21%)
May 15, 2014 6.865 6.869 6.705 6.770 10,016,687 -0.11(-1.63%)
May 14, 2014 6.765 6.895 6.735 6.882 9,873,543 +0.10(+1.53%)
May 13, 2014 6.770 6.837 6.713 6.778 13,188,002 -0.01(-0.13%)
May 12, 2014 6.735 6.791 6.731 6.787 18,513,314 +0.10(+1.42%)
May 09, 2014 6.735 6.778 6.683 6.692 9,450,642 -0.07(-1.09%)
May 08, 2014 6.826 6.865 6.729 6.765 16,254,864 -0.03(-0.45%)
May 07, 2014 6.670 6.824 6.623 6.795 15,654,749 +0.11(+1.61%)
May 06, 2014 6.571 6.700 6.497 6.687 18,041,660 +0.09(+1.31%)
May 05, 2014 6.566 6.644 6.541 6.601 10,307,849 -0.01(-0.09%)
May 02, 2014 6.408 6.663 6.382 6.607 18,825,614 +0.22(+3.38%)
May 01, 2014 6.456 6.465 6.314 6.391 12,373,715 -0.03(-0.47%)
Apr 30, 2014 6.460 6.490 6.361 6.421 20,147,864 -0.06(-0.93%)
Apr 29, 2014 6.547 6.685 6.469 6.482 35,376,188 +0.02(+0.27%)
Apr 28, 2014 6.406 6.473 6.352 6.465 11,313,527 +0.03(+0.54%)
Apr 25, 2014 6.473 6.508 6.408 6.430 14,433,856 -0.10(-1.52%)
Apr 24, 2014 6.490 6.542 6.421 6.529 15,035,324 +0.12(+1.82%)
Apr 23, 2014 6.374 6.426 6.318 6.413 10,539,045 +0.01(+0.13%)
Apr 22, 2014 6.365 6.439 6.318 6.404 17,652,548 -0.02(-0.34%)
Apr 21, 2014 6.417 6.482 6.365 6.426 12,175,093 -0.02(-0.27%)
Apr 17, 2014 6.266 6.443 6.443 6.443 22,059,276 +0.13(+2.05%)
Apr 16, 2014 6.318 6.374 6.253 6.313 17,247,558 +0.04(+0.69%)
Apr 15, 2014 6.326 6.331 6.089 6.270 31,974,088 -0.10(-1.56%)
Apr 14, 2014 6.413 6.482 6.348 6.370 25,168,380 -0.06(-1.01%)
Apr 11, 2014 6.244 6.512 6.218 6.434 27,472,302 +0.13(+1.99%)
Apr 10, 2014 6.344 6.413 6.270 6.309 21,245,352 +0.00(+0.07%)
Apr 09, 2014 6.240 6.367 6.192 6.305 30,245,822 -0.04(-0.68%)
Apr 08, 2014 6.624 6.767 6.331 6.348 70,907,288 -0.07(-1.14%)
Apr 07, 2014 6.147 6.443 6.141 6.421 37,292,376 +0.32(+5.16%)
Apr 04, 2014 6.253 6.320 6.085 6.106 24,589,174 +0.04(+0.64%)
Apr 03, 2014 6.149 6.151 6.005 6.067 21,668,770 -0.08(-1.33%)
Apr 02, 2014 5.977 6.171 5.959 6.149 18,898,054 +0.17(+2.86%)
Apr 01, 2014 5.920 5.993 5.905 5.978 19,458,538 +0.08(+1.32%)
Mar 31, 2014 5.836 5.961 5.836 5.901 35,567,100 +0.04(+0.74%)
Mar 28, 2014 5.810 5.931 5.806 5.857 25,377,276 +0.03(+0.52%)
Mar 27, 2014 5.659 5.866 5.654 5.827 35,780,940 +0.31(+5.63%)
Mar 26, 2014 5.439 5.585 5.434 5.516 30,414,754 +0.11(+2.08%)
Mar 25, 2014 5.395 5.512 5.361 5.404 33,397,320 +0.00(+0.00%)
Mar 24, 2014 5.301 5.456 5.288 5.404 19,448,826 +0.19(+3.73%)
Mar 21, 2014 5.154 5.283 5.145 5.210 30,689,892 -0.02(-0.41%)
Mar 20, 2014 5.080 5.249 5.042 5.231 19,416,434 +0.19(+3.77%)
Mar 19, 2014 5.007 5.111 4.998 5.042 16,638,880 +0.02(+0.43%)
Mar 18, 2014 4.912 5.033 4.908 5.020 15,582,071 +0.09(+1.75%)
Mar 17, 2014 4.847 4.955 4.843 4.934 11,067,510 +0.12(+2.51%)
Mar 14, 2014 4.839 4.903 4.783 4.813 14,500,412 -0.07(-1.41%)
Mar 13, 2014 5.011 5.029 4.865 4.882 18,177,096 -0.10(-1.99%)
Mar 12, 2014 4.921 4.981 4.886 4.981 17,961,574 +0.06(+1.23%)
Mar 11, 2014 5.003 5.024 4.899 4.921 15,713,350 -0.04(-0.78%)
Mar 10, 2014 5.067 5.072 4.908 4.960 15,708,394 -0.13(-2.63%)
Mar 07, 2014 5.154 5.171 5.050 5.093 27,176,848 -0.12(-2.24%)
Mar 06, 2014 5.072 5.223 5.072 5.210 25,453,562 +0.17(+3.39%)
Mar 05, 2014 4.974 5.047 4.888 5.039 15,386,611 +0.05(+1.04%)
Mar 04, 2014 4.987 5.069 4.927 4.987 8,092,089 +0.08(+1.58%)
Mar 03, 2014 4.983 5.009 4.862 4.909 16,114,010 -0.16(-3.15%)
Feb 28, 2014 5.112 5.125 4.996 5.069 30,270,200 -0.04(-0.84%)
Feb 27, 2014 4.966 5.117 4.966 5.112 19,460,442 +0.19(+3.86%)
Feb 26, 2014 4.935 4.978 4.871 4.922 10,951,612 -0.03(-0.52%)
Feb 25, 2014 5.052 5.060 4.922 4.948 14,577,973 -0.08(-1.54%)
Feb 24, 2014 5.030 5.129 4.974 5.026 25,481,462 +0.05(+1.04%)
Feb 21, 2014 4.905 5.004 4.901 4.974 18,294,730 +0.13(+2.58%)
Feb 20, 2014 4.896 4.940 4.802 4.849 23,157,012 +0.01(+0.18%)
Feb 19, 2014 4.655 4.886 4.651 4.840 44,835,252 +0.05(+0.99%)
Feb 18, 2014 4.771 4.827 4.758 4.793 38,571,976 +0.00(+0.09%)
Feb 14, 2014 4.754 4.789 4.789 4.789 12,663,602 +0.05(+1.09%)
Feb 13, 2014 4.642 4.750 4.625 4.737 12,336,266 +0.05(+1.01%)
Feb 12, 2014 4.754 4.784 4.651 4.689 12,264,991 -0.10(-2.07%)
Feb 11, 2014 4.664 4.806 4.644 4.789 22,430,082 +0.08(+1.67%)
Feb 10, 2014 4.746 4.748 4.684 4.710 13,619,390 -0.05(-0.99%)
Feb 07, 2014 4.783 4.800 4.701 4.757 18,914,416 +0.01(+0.18%)
Feb 06, 2014 4.585 4.766 4.585 4.748 18,794,102 +0.18(+3.94%)
Feb 05, 2014 4.607 4.615 4.521 4.568 16,461,554 -0.03(-0.56%)
Feb 04, 2014 4.560 4.646 4.534 4.594 21,069,448 +0.21(+4.76%)
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.