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

Wisdomtree Brazilian Real Fund (NY: BZF )

N/A UNCHANGED
Last Price Updated: 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, 2002 7.314 7.382 7.314 7.341 15,740 +0.14(+1.89%)
Oct 30, 2002 6.906 7.205 6.906 7.205 16,770 +0.41(+6.00%)
Oct 29, 2002 6.838 6.954 6.709 6.798 117,688 -0.07(-1.09%)
Oct 28, 2002 6.961 7.151 6.770 6.872 30,746 -0.16(-2.22%)
Oct 25, 2002 6.804 7.029 6.696 7.029 17,800 +0.25(+3.71%)
Oct 24, 2002 6.458 7.097 6.458 6.777 59,579 +0.32(+4.95%)
Oct 23, 2002 6.172 6.458 6.172 6.458 13,975 +0.25(+4.05%)
Oct 22, 2002 6.186 6.295 6.118 6.206 10,739 -0.06(-0.98%)
Oct 21, 2002 6.206 6.267 6.057 6.267 26,332 -0.01(-0.11%)
Oct 18, 2002 6.281 6.342 6.159 6.274 80,028 +0.15(+2.44%)
Oct 17, 2002 6.002 6.152 5.860 6.125 23,537 +0.10(+1.69%)
Oct 16, 2002 5.975 6.036 5.710 6.023 13,828 -0.07(-1.12%)
Oct 15, 2002 5.975 6.091 5.975 6.091 37,807 +0.11(+1.82%)
Oct 14, 2002 5.982 5.982 5.948 5.982 3,236 -0.07(-1.12%)
Oct 11, 2002 6.084 6.091 6.016 6.050 10,003 +0.10(+1.71%)
Oct 10, 2002 6.009 6.070 5.921 5.948 13,239 -0.13(-2.13%)
Oct 09, 2002 6.118 6.125 6.070 6.077 8,679 -0.05(-0.89%)
Oct 08, 2002 6.267 6.295 6.131 6.131 15,299 -0.14(-2.17%)
Oct 07, 2002 6.560 6.560 6.186 6.267 18,241 -0.33(-4.95%)
Oct 04, 2002 6.397 6.730 6.397 6.594 36,042 +0.27(+4.19%)
Oct 03, 2002 6.220 6.329 6.220 6.329 20,742 +0.11(+1.75%)
Oct 02, 2002 6.213 6.376 6.193 6.220 29,275 +0.10(+1.67%)
Oct 01, 2002 5.968 6.220 5.934 6.118 32,217 +0.18(+3.09%)
Sep 30, 2002 5.975 5.975 5.846 5.934 50,606 -0.11(-1.80%)
Sep 27, 2002 6.295 6.295 6.023 6.043 27,362 -0.20(-3.26%)
Sep 26, 2002 6.322 6.322 6.213 6.247 27,362 -0.07(-1.18%)
Sep 25, 2002 6.424 6.458 6.322 6.322 6,472 -0.03(-0.53%)
Sep 24, 2002 6.512 6.512 6.356 6.356 10,150 -0.20(-3.11%)
Sep 23, 2002 6.696 6.696 6.532 6.560 26,185 -0.31(-4.46%)
Sep 20, 2002 6.872 6.927 6.696 6.866 64,875 +0.07(+1.00%)
Sep 19, 2002 7.124 7.124 6.798 6.798 11,033 -0.33(-4.58%)
Sep 18, 2002 7.369 7.369 7.124 7.124 5,884 -0.24(-3.32%)
Sep 17, 2002 7.450 7.450 7.369 7.369 15,446 -0.11(-1.45%)
Sep 16, 2002 7.532 7.532 7.477 7.477 19,124 -0.14(-1.79%)
Sep 13, 2002 7.539 7.647 7.539 7.613 3,295,282 +0.01(+0.09%)
Sep 12, 2002 7.613 7.661 7.579 7.607 36,924 +0.01(+0.09%)
Sep 11, 2002 7.579 7.647 7.566 7.600 181,387 +0.08(+1.08%)
Sep 10, 2002 7.647 7.647 7.511 7.518 61,933 -0.16(-2.12%)
Sep 09, 2002 7.477 7.688 7.477 7.681 26,774 +0.20(+2.73%)
Sep 06, 2002 7.552 7.552 7.477 7.477 6,325 -0.07(-0.99%)
Sep 05, 2002 7.573 7.607 7.518 7.552 8,238 -0.05(-0.63%)
Sep 04, 2002 7.498 7.634 7.498 7.600 2,500 +0.03(+0.45%)
Sep 03, 2002 7.749 7.749 7.545 7.566 45,604 -0.20(-2.62%)
Aug 30, 2002 7.919 7.967 7.770 7.770 187,713 -0.12(-1.47%)
Aug 29, 2002 7.776 7.933 7.613 7.885 273,773 -0.07(-0.85%)
Aug 28, 2002 8.089 8.089 7.885 7.953 323,643 -0.09(-1.10%)
Aug 27, 2002 8.123 8.293 8.035 8.042 26,774 +0.02(+0.25%)
Aug 26, 2002 7.681 8.055 7.674 8.021 53,107 +0.37(+4.89%)
Aug 23, 2002 7.477 7.681 7.409 7.647 21,919 +0.23(+3.12%)
Aug 22, 2002 7.389 7.416 7.375 7.416 3,530 -0.04(-0.55%)
Aug 21, 2002 7.375 7.647 7.375 7.457 19,418 +0.18(+2.43%)
Aug 20, 2002 7.362 7.375 7.239 7.280 52,518 -0.11(-1.47%)
Aug 16, 2002 7.144 7.416 7.069 7.389 308,932 +0.18(+2.55%)
Aug 15, 2002 7.205 7.273 7.069 7.205 26,038 -0.05(-0.75%)
Aug 14, 2002 7.355 7.443 7.260 7.260 8,238 -0.15(-2.02%)
Aug 13, 2002 7.477 7.477 7.307 7.409 68,700 -0.14(-1.80%)
Aug 12, 2002 7.967 7.967 7.545 7.545 22,655 -0.09(-1.16%)
Aug 07, 2002 7.647 7.647 7.416 7.634 13,239 +0.16(+2.09%)
Aug 06, 2002 7.036 7.477 7.036 7.477 84,147 +0.27(+3.77%)
Aug 05, 2002 7.926 7.926 7.205 7.205 20,301 -0.44(-5.78%)
Aug 02, 2002 7.511 7.647 7.437 7.647 106,949 +0.44(+6.03%)
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.