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 )

2.640 +0.010 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Oct 31, 2022 3.208 3.404 3.199 3.378 77,423,104 +0.18(+5.57%)
Oct 28, 2022 3.182 3.235 3.173 3.199 29,929,606 -0.02(-0.55%)
Oct 27, 2022 3.173 3.276 3.168 3.217 39,775,272 +0.10(+3.14%)
Oct 26, 2022 3.199 3.235 3.115 3.119 53,990,948 -0.16(-4.89%)
Oct 25, 2022 3.297 3.360 3.275 3.280 30,263,374 -0.05(-1.60%)
Oct 24, 2022 3.449 3.462 3.297 3.333 69,844,608 -0.22(-6.27%)
Oct 21, 2022 3.440 3.600 3.440 3.556 66,026,156 +0.12(+3.37%)
Oct 20, 2022 3.440 3.476 3.422 3.440 30,748,550 +0.06(+1.85%)
Oct 19, 2022 3.351 3.400 3.346 3.378 27,895,454 -0.01(-0.26%)
Oct 18, 2022 3.404 3.413 3.329 3.386 33,242,214 +0.04(+1.33%)
Oct 17, 2022 3.369 3.386 3.324 3.342 19,937,938 +0.04(+1.08%)
Oct 14, 2022 3.378 3.404 3.280 3.306 34,764,216 -0.06(-1.85%)
Oct 13, 2022 3.297 3.409 3.293 3.369 51,624,384 +0.06(+1.89%)
Oct 12, 2022 3.404 3.413 3.280 3.306 43,497,120 -0.12(-3.39%)
Oct 11, 2022 3.431 3.466 3.369 3.422 43,916,316 -0.04(-1.03%)
Oct 10, 2022 3.440 3.511 3.422 3.458 44,670,424 -0.06(-1.77%)
Oct 07, 2022 3.493 3.520 3.422 3.520 52,310,328 -0.08(-2.23%)
Oct 06, 2022 3.645 3.698 3.574 3.600 53,351,280 -0.07(-1.94%)
Oct 05, 2022 3.627 3.707 3.600 3.672 29,189,668 +0.03(+0.73%)
Oct 04, 2022 3.672 3.689 3.609 3.645 41,525,556 +0.03(+0.83%)
Oct 03, 2022 3.428 3.659 3.401 3.615 59,081,624 +0.34(+10.33%)
Sep 30, 2022 3.259 3.312 3.232 3.277 26,821,014 -0.02(-0.54%)
Sep 29, 2022 3.232 3.294 3.179 3.294 42,410,592 +0.03(+0.82%)
Sep 28, 2022 3.241 3.339 3.236 3.268 37,472,628 -0.01(-0.27%)
Sep 27, 2022 3.268 3.321 3.232 3.277 50,955,544 +0.00(+0.00%)
Sep 26, 2022 3.294 3.339 3.223 3.277 39,599,068 -0.12(-3.66%)
Sep 23, 2022 3.437 3.450 3.330 3.401 43,278,304 -0.12(-3.54%)
Sep 22, 2022 3.472 3.561 3.419 3.526 33,359,420 +0.12(+3.39%)
Sep 21, 2022 3.472 3.504 3.401 3.410 32,184,694 -0.05(-1.54%)
Sep 20, 2022 3.383 3.481 3.370 3.464 35,097,516 +0.11(+3.18%)
Sep 19, 2022 3.179 3.366 3.179 3.357 30,715,408 +0.17(+5.31%)
Sep 16, 2022 3.196 3.221 3.143 3.188 36,421,076 -0.07(-2.19%)
Sep 15, 2022 3.268 3.321 3.232 3.259 18,551,216 -0.05(-1.61%)
Sep 14, 2022 3.294 3.339 3.294 3.312 16,673,693 +0.01(+0.27%)
Sep 13, 2022 3.330 3.375 3.294 3.303 22,570,764 -0.08(-2.37%)
Sep 12, 2022 3.392 3.441 3.383 3.383 20,696,806 +0.05(+1.60%)
Sep 09, 2022 3.312 3.366 3.303 3.330 14,158,663 +0.07(+2.19%)
Sep 08, 2022 3.250 3.285 3.210 3.259 21,643,084 +0.00(+0.00%)
Sep 07, 2022 3.241 3.291 3.170 3.259 17,256,024 +0.00(+0.00%)
Sep 06, 2022 3.303 3.303 3.223 3.259 18,159,424 -0.02(-0.54%)
Sep 02, 2022 3.294 3.366 3.259 3.277 27,354,250 +0.04(+1.20%)
Sep 01, 2022 3.220 3.242 3.158 3.238 30,399,754 +0.01(+0.28%)
Aug 31, 2022 3.318 3.353 3.216 3.229 28,702,128 -0.13(-3.97%)
Aug 30, 2022 3.451 3.451 3.362 3.362 25,246,582 -0.08(-2.33%)
Aug 29, 2022 3.380 3.460 3.367 3.442 27,546,972 +0.07(+2.11%)
Aug 26, 2022 3.416 3.451 3.371 3.371 37,813,064 -0.02(-0.52%)
Aug 25, 2022 3.327 3.389 3.322 3.389 34,887,860 +0.04(+1.33%)
Aug 24, 2022 3.362 3.389 3.345 3.345 30,276,656 -0.01(-0.27%)
Aug 23, 2022 3.327 3.380 3.327 3.353 18,568,806 +0.07(+2.17%)
Aug 22, 2022 3.300 3.309 3.265 3.282 18,803,468 -0.06(-1.86%)
Aug 19, 2022 3.345 3.345 3.291 3.345 17,804,486 -0.04(-1.05%)
Aug 18, 2022 3.380 3.389 3.336 3.380 18,898,362 +0.00(+0.00%)
Aug 17, 2022 3.336 3.398 3.327 3.380 31,024,380 +0.00(+0.00%)
Aug 16, 2022 3.362 3.407 3.345 3.380 19,568,240 -0.01(-0.26%)
Aug 15, 2022 3.318 3.389 3.313 3.389 32,539,324 +0.02(+0.53%)
Aug 12, 2022 3.345 3.403 3.327 3.371 23,000,026 +0.08(+2.43%)
Aug 11, 2022 3.336 3.380 3.291 3.291 33,458,472 -0.01(-0.27%)
Aug 10, 2022 3.282 3.345 3.282 3.300 35,031,608 +0.07(+2.20%)
Aug 09, 2022 3.202 3.247 3.167 3.229 25,504,964 +0.04(+1.40%)
Aug 08, 2022 3.184 3.220 3.158 3.184 37,170,196 +0.01(+0.28%)
Aug 05, 2022 2.980 3.176 2.975 3.176 37,672,636 +0.13(+4.39%)
Aug 04, 2022 3.051 3.113 3.015 3.042 31,731,010 +0.05(+1.79%)
Aug 03, 2022 2.935 3.006 2.909 2.989 21,377,894 +0.05(+1.82%)
Aug 02, 2022 2.949 3.007 2.913 2.935 30,146,320 -0.01(-0.19%)
Aug 01, 2022 2.941 2.994 2.914 2.941 26,142,308 -0.01(-0.30%)
Jul 29, 2022 2.950 3.012 2.941 2.950 26,032,464 +0.01(+0.30%)
Jul 28, 2022 2.888 2.959 2.879 2.941 32,015,080 +0.05(+1.85%)
Jul 27, 2022 2.852 2.897 2.817 2.888 41,405,496 +0.08(+2.85%)
Jul 26, 2022 2.825 2.883 2.790 2.808 28,475,822 -0.03(-0.94%)
Jul 25, 2022 2.781 2.843 2.763 2.834 33,178,368 +0.12(+4.25%)
Jul 22, 2022 2.781 2.794 2.701 2.719 26,949,070 -0.06(-2.24%)
Jul 21, 2022 2.728 2.781 2.701 2.781 37,265,688 +0.03(+0.97%)
Jul 20, 2022 2.790 2.825 2.728 2.754 46,804,364 -0.03(-0.96%)
Jul 19, 2022 2.728 2.825 2.728 2.781 38,042,160 +0.06(+2.29%)
Jul 18, 2022 2.701 2.763 2.683 2.719 37,891,252 +0.04(+1.32%)
Jul 15, 2022 2.630 2.728 2.626 2.683 31,762,020 +0.06(+2.37%)
Jul 14, 2022 2.630 2.710 2.603 2.621 55,769,464 -0.12(-4.22%)
Jul 13, 2022 2.763 2.808 2.723 2.737 48,253,668 -0.03(-0.96%)
Jul 12, 2022 2.745 2.825 2.719 2.763 36,325,080 -0.03(-0.96%)
Jul 11, 2022 2.825 2.852 2.763 2.790 38,179,768 -0.10(-3.38%)
Jul 08, 2022 2.879 2.905 2.852 2.888 24,609,244 +0.02(+0.62%)
Jul 07, 2022 2.817 2.870 2.817 2.870 29,924,018 +0.11(+3.86%)
Jul 06, 2022 2.799 2.817 2.728 2.763 33,211,266 -0.05(-1.89%)
Jul 05, 2022 2.781 2.817 2.745 2.817 37,523,388 -0.05(-1.86%)
Jul 01, 2022 2.825 2.888 2.781 2.870 31,461,426 -0.02(-0.81%)
Jun 30, 2022 2.893 2.942 2.858 2.893 44,810,704 -0.10(-3.26%)
Jun 29, 2022 2.991 3.009 2.924 2.991 57,710,612 +0.02(+0.60%)
Jun 28, 2022 3.071 3.106 2.955 2.973 44,039,068 -0.10(-3.18%)
Jun 27, 2022 3.009 3.071 2.986 3.071 36,374,648 +0.08(+2.67%)
Jun 24, 2022 3.018 3.062 2.991 2.991 36,523,968 -0.04(-1.17%)
Jun 23, 2022 3.106 3.124 3.018 3.026 47,625,884 -0.12(-3.67%)
Jun 22, 2022 3.133 3.195 3.124 3.142 35,356,352 -0.04(-1.12%)
Jun 21, 2022 3.222 3.231 3.160 3.177 49,226,812 +0.06(+1.99%)
Jun 17, 2022 3.133 3.150 3.076 3.115 59,013,956 +0.02(+0.57%)
Jun 16, 2022 3.159 3.159 3.045 3.098 26,893,006 -0.11(-3.55%)
Jun 15, 2022 3.194 3.273 3.159 3.212 57,752,160 +0.06(+1.95%)
Jun 14, 2022 3.212 3.229 3.124 3.150 40,680,076 -0.04(-1.37%)
Jun 13, 2022 3.247 3.256 3.159 3.194 46,615,632 -0.12(-3.70%)
Jun 10, 2022 3.326 3.352 3.282 3.317 63,400,456 -0.10(-2.83%)
Jun 09, 2022 3.422 3.493 3.405 3.414 52,129,312 -0.05(-1.52%)
Jun 08, 2022 3.510 3.537 3.440 3.466 32,816,372 -0.07(-1.98%)
Jun 07, 2022 3.493 3.537 3.475 3.537 29,888,330 -0.06(-1.71%)
Jun 06, 2022 3.633 3.668 3.580 3.598 18,254,224 +0.00(+0.00%)
Jun 03, 2022 3.607 3.637 3.580 3.598 25,047,636 -0.04(-0.97%)
Jun 02, 2022 3.668 3.668 3.580 3.633 38,403,588 -0.01(-0.15%)
Jun 01, 2022 3.726 3.735 3.612 3.639 41,180,912 -0.09(-2.35%)
May 31, 2022 3.735 3.788 3.709 3.726 33,208,520 -0.04(-0.93%)
May 27, 2022 3.700 3.779 3.687 3.761 37,889,136 +0.06(+1.66%)
May 26, 2022 3.612 3.723 3.608 3.700 35,606,992 +0.07(+1.93%)
May 25, 2022 3.612 3.665 3.590 3.630 30,743,656 -0.04(-1.19%)
May 24, 2022 3.639 3.682 3.555 3.674 54,070,892 +0.06(+1.70%)
May 23, 2022 3.577 3.630 3.551 3.612 39,934,060 +0.11(+3.26%)
May 20, 2022 3.455 3.542 3.455 3.498 56,008,636 +0.09(+2.57%)
May 19, 2022 3.428 3.461 3.376 3.411 52,636,784 +0.02(+0.52%)
May 18, 2022 3.437 3.463 3.376 3.393 40,878,896 -0.07(-2.03%)
May 17, 2022 3.472 3.498 3.419 3.463 37,713,420 +0.10(+2.86%)
May 16, 2022 3.314 3.367 3.292 3.367 36,302,992 +0.05(+1.59%)
May 13, 2022 3.218 3.327 3.209 3.314 42,771,244 +0.10(+3.00%)
May 12, 2022 3.156 3.243 3.148 3.218 39,054,328 +0.04(+1.38%)
May 11, 2022 3.209 3.233 3.165 3.174 35,386,420 +0.03(+0.84%)
May 10, 2022 3.121 3.165 3.099 3.148 44,727,696 +0.08(+2.57%)
May 09, 2022 3.051 3.148 3.007 3.069 62,873,448 -0.04(-1.41%)
May 06, 2022 3.069 3.183 2.990 3.113 44,180,888 +0.05(+1.72%)
May 05, 2022 3.104 3.121 3.016 3.060 41,192,324 -0.16(-4.90%)
May 04, 2022 3.095 3.253 3.073 3.218 41,747,784 +0.06(+1.94%)
May 03, 2022 3.113 3.165 3.069 3.156 45,420,480 +0.11(+3.57%)
May 02, 2022 3.118 3.135 3.021 3.048 41,514,444 -0.11(-3.33%)
Apr 29, 2022 3.293 3.310 3.144 3.153 46,667,148 -0.04(-1.10%)
Apr 28, 2022 3.153 3.205 3.105 3.188 44,211,428 -0.01(-0.27%)
Apr 27, 2022 3.188 3.223 3.135 3.197 58,426,620 +0.02(+0.55%)
Apr 26, 2022 3.249 3.249 3.153 3.179 47,150,224 -0.20(-5.96%)
Apr 25, 2022 3.407 3.433 3.302 3.380 48,183,736 -0.06(-1.78%)
Apr 22, 2022 3.521 3.529 3.424 3.442 32,321,046 -0.07(-2.00%)
Apr 21, 2022 3.661 3.661 3.507 3.512 22,610,628 -0.14(-3.84%)
Apr 20, 2022 3.626 3.669 3.608 3.652 22,206,120 +0.01(+0.24%)
Apr 19, 2022 3.661 3.713 3.302 3.643 30,494,260 -0.39(-9.76%)
Apr 18, 2022 4.002 4.072 3.976 4.037 39,794,296 +0.10(+2.44%)
Apr 14, 2022 3.950 3.973 3.897 3.941 34,815,176 -0.04(-1.10%)
Apr 13, 2022 3.950 4.002 3.915 3.985 37,091,144 +0.04(+1.11%)
Apr 12, 2022 4.029 4.046 3.932 3.941 33,287,440 -0.02(-0.44%)
Apr 11, 2022 3.950 4.011 3.932 3.958 37,448,504 +0.03(+0.67%)
Apr 08, 2022 3.897 3.958 3.836 3.932 45,715,692 +0.04(+1.13%)
Apr 07, 2022 3.853 3.906 3.801 3.888 48,209,720 -0.01(-0.22%)
Apr 06, 2022 3.888 3.932 3.845 3.897 51,164,292 -0.06(-1.55%)
Apr 05, 2022 4.037 4.064 3.932 3.958 51,708,680 -0.16(-3.83%)
Apr 04, 2022 4.099 4.134 4.050 4.116 37,458,220 +0.03(+0.72%)
Apr 01, 2022 4.122 4.126 4.047 4.087 34,491,600 +0.03(+0.65%)
Mar 31, 2022 4.087 4.130 4.043 4.060 28,483,458 -0.02(-0.43%)
Mar 30, 2022 4.087 4.113 4.025 4.078 31,092,110 -0.04(-0.85%)
Mar 29, 2022 4.104 4.145 4.078 4.113 47,308,560 +0.08(+1.95%)
Mar 28, 2022 4.043 4.052 3.964 4.034 34,799,728 -0.03(-0.65%)
Mar 25, 2022 3.982 4.087 3.973 4.060 58,932,036 +0.11(+2.65%)
Mar 24, 2022 3.929 4.043 3.916 3.955 45,350,580 +0.07(+1.80%)
Mar 23, 2022 3.850 3.912 3.824 3.885 35,770,704 +0.03(+0.68%)
Mar 22, 2022 3.850 3.894 3.824 3.859 36,088,252 +0.08(+2.08%)
Mar 21, 2022 3.710 3.780 3.684 3.780 42,663,620 +0.12(+3.35%)
Mar 18, 2022 3.614 3.667 3.596 3.658 55,055,816 +0.03(+0.72%)
Mar 17, 2022 3.596 3.653 3.535 3.632 44,203,832 +0.04(+1.22%)
Mar 16, 2022 3.509 3.588 3.494 3.588 48,980,776 +0.11(+3.27%)
Mar 15, 2022 3.491 3.544 3.439 3.474 49,394,004 -0.04(-1.24%)
Mar 14, 2022 3.605 3.649 3.518 3.518 44,888,632 -0.01(-0.25%)
Mar 11, 2022 3.605 3.623 3.518 3.526 41,847,800 -0.06(-1.71%)
Mar 10, 2022 3.491 3.588 3.588 38,745,692 -0.01(-0.24%)
Mar 09, 2022 3.526 3.639 3.526 3.596 45,450,348 +0.22(+6.48%)
Mar 08, 2022 3.308 3.430 3.277 3.378 53,482,488 +0.11(+3.49%)
Mar 07, 2022 3.386 3.404 3.264 3.264 42,640,180 -0.13(-3.87%)
Mar 04, 2022 3.421 3.430 3.343 3.395 45,257,184 -0.14(-3.96%)
Mar 03, 2022 3.544 3.553 3.491 3.535 35,388,456 +0.13(+3.70%)
Mar 02, 2022 3.357 3.427 3.331 3.409 38,275,156 +0.06(+1.83%)
Mar 01, 2022 3.357 3.453 3.331 3.348 38,129,620 -0.03(-0.78%)
Feb 28, 2022 3.357 3.383 3.322 3.374 26,336,524 -0.04(-1.28%)
Feb 25, 2022 3.383 3.444 3.392 3.418 44,270,524 +0.00(+0.00%)
Feb 24, 2022 3.392 3.444 3.314 3.418 83,276,224 -0.20(-5.56%)
Feb 23, 2022 3.654 3.663 3.602 3.619 29,015,210 +0.04(+1.22%)
Feb 22, 2022 3.637 3.637 3.549 3.575 47,708,520 -0.03(-0.73%)
Feb 18, 2022 3.602 0 +0.07(+1.98%)
Feb 17, 2022 3.593 3.602 3.523 3.532 24,837,528 -0.07(-2.06%)
Feb 16, 2022 3.549 3.619 3.540 3.606 30,693,068 +0.05(+1.35%)
Feb 15, 2022 3.549 3.575 3.514 3.558 28,358,278 +0.07(+2.00%)
Feb 14, 2022 3.488 3.505 3.444 3.488 45,648,800 -0.01(-0.25%)
Feb 11, 2022 3.523 3.584 3.462 3.497 74,779,544 +0.02(+0.50%)
Feb 10, 2022 3.453 3.549 3.453 3.479 76,649,856 +0.04(+1.27%)
Feb 09, 2022 3.488 3.497 3.418 3.435 140,645,792 -0.33(-8.82%)
Feb 08, 2022 3.759 3.798 3.680 3.768 40,791,448 +0.01(+0.23%)
Feb 07, 2022 3.724 3.811 3.724 3.759 38,478,980 +0.01(+0.23%)
Feb 04, 2022 3.715 3.768 3.698 3.750 37,202,364 +0.02(+0.47%)
Feb 03, 2022 3.663 3.759 3.733 43,788,836 +0.05(+1.43%)
Feb 02, 2022 3.715 3.715 3.645 3.680 32,932,508 -0.11(-2.91%)
Feb 01, 2022 3.738 3.791 3.729 3.791 29,481,524 +0.04(+1.17%)
Jan 31, 2022 3.616 3.756 3.747 40,804,740 +0.11(+3.13%)
Jan 28, 2022 3.598 3.642 3.564 3.633 49,482,428 +0.05(+1.46%)
Jan 27, 2022 3.625 3.651 3.529 3.581 49,845,600 +0.03(+0.74%)
Jan 26, 2022 3.529 3.598 3.502 3.555 74,206,184 +0.02(+0.49%)
Jan 25, 2022 3.406 3.555 3.354 3.537 66,875,768 +0.16(+4.65%)
Jan 24, 2022 3.345 3.380 3.284 3.380 80,679,840 +0.04(+1.31%)
Jan 21, 2022 3.380 3.406 3.319 3.336 50,247,592 -0.03(-0.78%)
Jan 20, 2022 3.363 3.424 3.354 3.363 35,376,612 +0.00(+0.00%)
Jan 19, 2022 3.371 3.398 3.328 3.363 40,786,324 +0.07(+2.12%)
Jan 18, 2022 3.336 3.363 3.275 3.293 59,212,764 +0.00(+0.00%)
Jan 14, 2022 3.293 0 +0.06(+1.89%)
Jan 13, 2022 3.188 3.267 3.175 3.232 44,844,600 +0.04(+1.37%)
Jan 12, 2022 3.188 3.214 3.144 3.188 52,206,640 +0.00(+0.00%)
Jan 11, 2022 3.101 3.188 3.101 3.188 42,495,844 +0.10(+3.40%)
Jan 10, 2022 3.109 3.127 3.066 3.083 47,588,744 -0.03(-1.12%)
Jan 07, 2022 3.005 3.118 2.996 3.118 42,897,060 +0.07(+2.29%)
Jan 06, 2022 3.005 3.057 2.981 3.048 41,684,792 +0.10(+3.25%)
Jan 05, 2022 3.048 3.074 2.952 2.952 42,080,272 -0.06(-2.03%)
Jan 04, 2022 2.996 3.074 2.991 3.013 49,340,916 -0.01(-0.48%)
Jan 03, 2022 2.984 3.036 2.975 3.028 40,877,792 +0.04(+1.46%)
Dec 31, 2021 2.949 3.010 2.949 2.984 11,177,246 +0.01(+0.29%)
Dec 30, 2021 2.945 3.001 2.932 2.975 39,110,648 +0.04(+1.49%)
Dec 29, 2021 2.967 2.984 2.923 2.932 28,070,834 -0.03(-1.18%)
Dec 28, 2021 2.984 3.019 2.967 2.967 28,715,508 -0.03(-1.16%)
Dec 27, 2021 2.940 3.002 2.923 3.002 21,866,678 +0.05(+1.78%)
Dec 23, 2021 2.897 2.949 2.888 2.949 32,357,536 +0.03(+1.20%)
Dec 22, 2021 2.871 2.923 2.836 2.914 46,426,220 +0.04(+1.52%)
Dec 21, 2021 2.914 2.923 2.844 2.871 28,665,562 -0.01(-0.23%)
Dec 20, 2021 2.929 2.938 2.851 2.877 66,089,980 -0.12(-4.02%)
Dec 17, 2021 3.024 3.032 2.963 2.998 46,737,988 -0.07(-2.25%)
Dec 16, 2021 3.015 3.084 2.989 3.067 51,990,892 +0.04(+1.42%)
Dec 15, 2021 3.015 3.032 2.946 3.024 54,525,272 +0.02(+0.57%)
Dec 14, 2021 3.075 3.127 3.006 3.006 30,895,278 +0.03(+1.16%)
Dec 13, 2021 3.093 3.109 2.972 2.972 30,753,950 -0.09(-3.09%)
Dec 10, 2021 3.101 3.118 3.041 3.067 63,984,448 -0.05(-1.66%)
Dec 09, 2021 3.170 3.179 3.093 3.118 31,702,972 -0.10(-3.21%)
Dec 08, 2021 3.187 3.256 3.170 3.222 40,685,112 +0.02(+0.54%)
Dec 07, 2021 3.187 3.239 3.162 3.205 43,279,556 +0.01(+0.27%)
Dec 06, 2021 3.170 3.273 3.153 3.196 46,081,404 +0.07(+2.20%)
Dec 03, 2021 3.205 3.214 3.101 3.127 64,539,696 -0.03(-1.09%)
Dec 02, 2021 3.075 3.170 3.058 3.162 59,119,456 +0.18(+6.17%)
Dec 01, 2021 3.098 3.124 2.969 2.978 39,020,692 -0.05(-1.70%)
Nov 30, 2021 3.094 3.102 2.960 3.029 52,693,388 -0.05(-1.68%)
Nov 29, 2021 3.150 3.158 3.072 3.081 42,584,696 -0.06(-1.92%)
Nov 26, 2021 3.158 3.163 3.081 3.141 37,220,616 -0.09(-2.93%)
Nov 24, 2021 3.150 3.244 3.124 3.236 38,602,128 +0.09(+3.01%)
Nov 23, 2021 3.081 3.167 3.029 3.141 70,986,560 +0.04(+1.39%)
Nov 22, 2021 3.167 3.219 3.090 3.098 46,949,460 -0.06(-1.91%)
Nov 19, 2021 3.184 3.201 3.133 3.158 46,972,516 -0.03(-0.81%)
Nov 18, 2021 3.167 3.184 3.098 3.184 44,161,044 -0.04(-1.33%)
Nov 17, 2021 3.244 3.287 3.214 3.227 48,317,968 -0.03(-1.06%)
Nov 16, 2021 3.236 3.270 3.193 3.262 39,440,812 -0.03(-0.79%)
Nov 15, 2021 3.296 3.339 3.287 3.287 17,536,384 -0.03(-0.78%)
Nov 12, 2021 3.253 3.313 3.210 3.313 44,901,292 +0.04(+1.32%)
Nov 11, 2021 3.253 3.322 3.236 3.270 52,599,108 +0.08(+2.43%)
Nov 10, 2021 3.107 3.193 66,459,244 +0.15(+4.80%)
Nov 09, 2021 3.081 3.098 3.012 3.046 43,078,980 +0.01(+0.28%)
Nov 08, 2021 3.090 3.154 3.029 3.038 36,578,228 -0.07(-2.22%)
Nov 05, 2021 3.064 3.176 3.064 3.107 63,941,480 +0.17(+5.87%)
Nov 04, 2021 3.090 3.107 2.917 2.935 55,471,276 -0.19(-6.06%)
Nov 03, 2021 3.072 3.193 3.055 3.124 48,244,388 +0.06(+2.06%)
Nov 02, 2021 3.087 3.103 3.035 3.061 18,495,564 -0.06(-1.93%)
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.