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

Sendas Distribuidora S.A. ADR (NY: ASAI )

10.80 -0.10 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2021 11.24 12.09 11.18 11.70 352,180 +0.23(+1.98%)
Nov 29, 2021 11.69 11.82 11.45 11.48 105,150 -0.32(-2.68%)
Nov 26, 2021 11.92 12.13 11.78 11.79 103,543 -0.26(-2.13%)
Nov 24, 2021 12.09 12.38 12.01 12.05 92,249 -0.15(-1.21%)
Nov 23, 2021 12.16 12.28 11.92 12.20 81,509 +0.05(+0.41%)
Nov 22, 2021 12.44 12.48 12.12 12.15 118,027 -0.23(-1.83%)
Nov 19, 2021 12.75 12.83 12.35 12.37 113,804 -0.05(-0.40%)
Nov 18, 2021 12.55 12.50 12.41 12.42 198,778 -0.36(-2.85%)
Nov 17, 2021 13.11 13.23 12.63 12.79 223,205 -0.65(-4.84%)
Nov 16, 2021 13.78 13.86 13.20 13.44 387,457 -0.73(-5.15%)
Nov 15, 2021 14.19 14.26 14.07 14.17 38,635 +0.00(+0.00%)
Nov 12, 2021 14.32 14.47 14.10 14.17 182,614 -0.33(-2.25%)
Nov 11, 2021 14.53 14.80 14.43 14.49 172,219 +0.06(+0.41%)
Nov 10, 2021 14.18 14.43 112,761 +0.48(+3.46%)
Nov 09, 2021 13.91 14.14 13.85 13.95 98,031 +0.24(+1.73%)
Nov 08, 2021 13.45 13.81 13.45 13.71 78,878 +0.17(+1.24%)
Nov 05, 2021 13.55 13.68 13.25 13.55 78,027 +0.33(+2.46%)
Nov 04, 2021 13.44 13.60 13.18 13.22 95,378 -0.35(-2.54%)
Nov 03, 2021 12.97 13.74 12.95 13.57 240,138 +0.98(+7.75%)
Nov 02, 2021 13.00 13.00 12.48 12.59 67,410 -0.41(-3.18%)
Nov 01, 2021 13.31 13.30 12.96 13.00 120,071 -0.30(-2.22%)
Oct 29, 2021 13.93 13.94 13.30 13.30 106,298 -0.40(-2.95%)
Oct 28, 2021 13.71 13.96 13.50 13.70 150,696 -0.19(-1.35%)
Oct 27, 2021 14.16 14.19 13.70 13.89 140,542 -0.22(-1.54%)
Oct 26, 2021 14.28 14.11 83,791 -0.24(-1.65%)
Oct 25, 2021 14.29 14.47 13.99 14.35 179,316 +0.29(+2.03%)
Oct 22, 2021 13.99 14.30 13.30 14.06 260,392 -0.19(-1.31%)
Oct 21, 2021 14.54 14.86 13.94 14.25 200,656 -0.64(-4.30%)
Oct 20, 2021 14.82 15.04 14.63 14.89 384,099 +0.31(+2.10%)
Oct 19, 2021 14.92 14.94 14.42 14.58 153,153 -0.59(-3.90%)
Oct 18, 2021 15.55 15.59 15.08 15.17 115,511 -0.77(-4.82%)
Oct 15, 2021 14.99 16.01 14.94 15.94 856,845 -0.24(-1.46%)
Oct 14, 2021 15.99 16.40 15.60 16.18 784,691 +0.15(+0.92%)
Oct 13, 2021 15.66 16.24 15.65 16.03 152,653 +0.49(+3.17%)
Oct 12, 2021 15.54 15.81 15.29 15.54 305,363 -0.09(-0.57%)
Oct 11, 2021 16.29 16.31 15.41 15.63 568,983 -0.51(-3.18%)
Oct 08, 2021 17.03 17.05 16.14 16.14 149,394 -0.73(-4.31%)
Oct 07, 2021 16.99 17.06 16.80 16.87 114,679 -0.25(-1.44%)
Oct 06, 2021 16.96 17.38 16.87 17.11 156,095 +0.03(+0.17%)
Oct 05, 2021 17.30 17.40 17.02 17.08 58,697 -0.22(-1.25%)
Oct 04, 2021 17.52 17.53 17.13 17.30 88,947 -0.27(-1.51%)
Oct 01, 2021 17.31 17.79 17.24 17.56 126,703 +0.42(+2.47%)
Sep 30, 2021 17.24 17.69 17.14 17.14 151,733 +0.04(+0.23%)
Sep 29, 2021 17.23 17.47 17.03 17.10 69,171 -0.18(-1.02%)
Sep 28, 2021 17.28 17.36 17.10 17.28 131,408 -0.40(-2.28%)
Sep 27, 2021 17.41 17.69 17.34 17.68 80,374 +0.44(+2.57%)
Sep 24, 2021 17.50 17.61 17.22 17.24 148,659 -0.65(-3.63%)
Sep 23, 2021 17.81 18.08 17.64 17.89 80,582 +0.01(+0.06%)
Sep 22, 2021 17.92 18.10 17.76 17.88 211,043 -0.19(-1.03%)
Sep 21, 2021 17.38 18.24 17.34 18.07 191,552 +0.74(+4.26%)
Sep 20, 2021 17.36 17.56 17.06 17.33 104,543 -0.52(-2.92%)
Sep 17, 2021 17.77 17.94 17.56 17.85 82,094 -0.01(-0.06%)
Sep 16, 2021 17.53 17.89 17.48 17.86 94,395 +0.27(+1.51%)
Sep 15, 2021 17.01 17.59 16.91 17.59 186,253 +0.49(+2.88%)
Sep 14, 2021 17.74 17.96 17.05 17.10 369,151 -0.34(-1.97%)
Sep 13, 2021 17.44 17.74 17.23 17.45 191,535 +0.50(+2.96%)
Sep 10, 2021 16.96 17.36 16.85 16.94 143,859 -0.13(-0.75%)
Sep 09, 2021 16.59 17.15 16.41 17.07 267,214 +0.48(+2.90%)
Sep 08, 2021 16.96 17.14 16.30 16.59 342,823 -0.95(-5.44%)
Sep 07, 2021 17.12 17.69 17.03 17.54 150,098 +0.48(+2.82%)
Sep 03, 2021 16.67 17.18 16.62 17.06 181,770 +0.34(+2.06%)
Sep 02, 2021 16.04 16.95 16.03 16.72 161,743 +0.43(+2.66%)
Sep 01, 2021 16.07 16.67 16.07 16.29 194,513 +0.17(+1.04%)
Aug 31, 2021 16.43 16.68 16.05 16.12 168,943 -0.24(-1.44%)
Aug 30, 2021 16.16 16.63 15.99 16.35 130,720 -0.06(-0.36%)
Aug 27, 2021 16.34 16.54 16.18 16.41 68,428 +0.01(+0.06%)
Aug 26, 2021 16.62 16.68 16.22 16.40 547,384 -0.34(-2.06%)
Aug 25, 2021 16.66 16.95 16.50 16.75 113,369 +0.10(+0.59%)
Aug 24, 2021 16.17 16.74 16.16 16.65 360,147 +0.51(+3.17%)
Aug 23, 2021 16.12 16.19 15.81 16.14 284,103 -0.14(-0.85%)
Aug 20, 2021 15.62 16.55 15.59 16.28 331,800 +0.54(+3.44%)
Aug 19, 2021 15.09 16.03 14.95 15.74 630,898 +0.57(+3.76%)
Aug 18, 2021 15.61 15.65 15.06 15.16 580,638 -0.50(-3.20%)
Aug 17, 2021 15.51 15.94 15.28 15.67 178,787 -0.28(-1.73%)
Aug 16, 2021 16.48 16.56 15.85 15.94 117,459 -0.62(-3.74%)
Aug 13, 2021 16.47 16.86 16.34 16.56 135,130 +0.09(+0.54%)
Aug 12, 2021 16.49 16.67 16.41 16.47 189,552 -0.49(-2.90%)
Aug 11, 2021 17.33 17.36 16.93 16.96 93,178 -0.40(-2.32%)
Aug 10, 2021 17.00 17.45 16.93 17.37 105,666 +0.51(+3.03%)
Aug 09, 2021 16.55 17.06 16.41 16.86 115,403 +0.38(+2.33%)
Aug 06, 2021 16.28 16.48 16.05 16.47 135,723 +0.07(+0.42%)
Aug 05, 2021 16.67 16.94 16.26 16.40 161,886 -0.02(-0.12%)
Aug 04, 2021 16.35 16.67 16.09 16.42 86,439 +0.12(+0.72%)
Aug 03, 2021 16.20 16.37 15.91 16.31 127,535 -0.26(-1.54%)
Aug 02, 2021 16.43 16.87 16.40 16.56 116,685 +0.37(+2.31%)
Jul 30, 2021 16.83 16.95 16.15 16.19 256,954 -0.72(-4.25%)
Jul 29, 2021 16.79 16.96 16.57 16.91 224,437 +0.06(+0.35%)
Jul 28, 2021 16.78 16.87 16.23 16.85 170,989 -0.02(-0.12%)
Jul 27, 2021 16.96 17.07 16.74 16.87 351,882 -0.08(-0.46%)
Jul 26, 2021 16.51 17.04 16.42 16.94 280,910 +0.53(+3.24%)
Jul 23, 2021 16.51 16.62 16.34 16.41 58,238 -0.05(-0.30%)
Jul 22, 2021 16.44 16.46 16.27 16.46 73,085 +0.08(+0.48%)
Jul 21, 2021 16.21 16.39 16.02 16.38 125,360 +0.13(+0.79%)
Jul 20, 2021 16.14 16.36 16.10 16.26 220,132 -0.03(-0.18%)
Jul 19, 2021 16.38 16.57 16.22 16.29 748,500 -0.46(-2.76%)
Jul 16, 2021 16.70 17.06 16.63 16.75 151,761 +0.30(+1.85%)
Jul 15, 2021 16.91 16.95 16.41 16.44 278,089 -0.45(-2.68%)
Jul 14, 2021 17.09 17.10 16.82 16.90 348,237 +0.30(+1.78%)
Jul 13, 2021 16.33 16.78 16.19 16.60 255,465 +0.25(+1.50%)
Jul 12, 2021 16.08 16.40 15.96 16.35 105,190 +0.23(+1.40%)
Jul 09, 2021 16.03 16.26 15.93 16.13 12,883 +0.09(+0.55%)
Jul 08, 2021 15.97 16.34 15.77 16.04 97,469 -0.18(-1.09%)
Jul 07, 2021 16.18 16.29 15.85 16.22 83,774 +0.15(+0.92%)
Jul 06, 2021 16.23 16.36 16.04 16.07 84,411 -0.46(-2.80%)
Jul 02, 2021 16.80 16.85 16.47 16.53 235,912 -0.03(-0.18%)
Jul 01, 2021 16.90 16.93 16.46 16.56 147,673 -0.26(-1.52%)
Jun 30, 2021 16.79 16.97 16.62 16.82 146,066 -0.28(-1.61%)
Jun 29, 2021 16.93 17.21 16.73 17.09 112,798 +0.09(+0.52%)
Jun 28, 2021 16.87 17.07 16.73 17.00 98,780 +0.17(+0.99%)
Jun 25, 2021 17.49 17.49 16.65 16.84 154,281 -0.66(-3.77%)
Jun 24, 2021 17.18 17.52 17.11 17.50 103,208 +0.51(+3.01%)
Jun 23, 2021 16.92 17.03 16.81 16.98 161,313 +0.03(+0.17%)
Jun 22, 2021 16.77 17.03 16.47 16.95 127,488 +0.12(+0.70%)
Jun 21, 2021 16.43 16.93 16.36 16.84 147,826 +0.59(+3.63%)
Jun 18, 2021 16.25 16.58 15.95 16.25 203,313 +0.08(+0.49%)
Jun 17, 2021 16.21 16.34 16.03 16.17 266,112 +0.11(+0.67%)
Jun 16, 2021 16.37 16.37 15.85 16.06 176,592 +0.01(+0.06%)
Jun 15, 2021 16.15 16.21 15.75 16.05 115,178 -0.06(-0.37%)
Jun 14, 2021 16.34 16.34 16.06 16.11 55,976 -0.01(-0.06%)
Jun 11, 2021 16.30 16.31 15.90 16.12 122,486 -0.43(-2.61%)
Jun 10, 2021 16.27 16.56 16.23 16.55 91,341 +0.24(+1.45%)
Jun 09, 2021 16.51 16.54 16.10 16.32 287,660 +0.06(+0.36%)
Jun 08, 2021 16.71 16.73 16.24 16.26 324,067 -0.43(-2.59%)
Jun 07, 2021 16.56 16.87 16.31 16.69 130,115 -0.27(-1.57%)
Jun 04, 2021 16.92 17.07 16.68 16.95 141,614 +0.57(+3.48%)
Jun 03, 2021 16.91 16.92 16.38 16.38 47,072 -0.57(-3.36%)
Jun 02, 2021 17.06 17.15 16.81 16.95 197,352 -0.03(-0.17%)
Jun 01, 2021 17.30 17.38 16.79 16.98 359,592 +0.30(+1.77%)
May 28, 2021 16.47 16.88 16.37 16.69 181,958 +0.24(+1.43%)
May 27, 2021 16.66 16.67 16.30 16.45 130,025 +0.11(+0.66%)
May 26, 2021 16.32 16.40 16.14 16.34 334,109 +0.16(+0.97%)
May 25, 2021 16.48 16.51 16.14 16.19 311,590 -0.22(-1.32%)
May 24, 2021 16.10 16.47 15.88 16.40 359,836 +0.53(+3.35%)
May 21, 2021 15.62 15.95 15.26 15.87 365,625 +0.40(+2.61%)
May 20, 2021 15.46 15.58 15.28 15.47 160,259 +0.28(+1.81%)
May 19, 2021 15.72 15.91 15.15 15.19 172,671 -0.61(-3.86%)
May 18, 2021 15.85 15.85 15.50 15.80 444,141 +0.05(+0.31%)
May 17, 2021 15.89 16.01 15.70 15.75 96,541 -0.22(-1.35%)
May 14, 2021 15.94 16.08 15.76 15.97 145,807 +0.20(+1.25%)
May 13, 2021 15.82 16.11 15.69 15.77 121,789 +0.14(+0.88%)
May 12, 2021 16.07 16.08 15.56 15.64 81,544 -0.69(-4.22%)
May 11, 2021 16.14 16.45 16.13 16.33 99,215 -0.18(-1.07%)
May 10, 2021 16.49 16.54 16.27 16.50 317,102 -0.08(-0.47%)
May 07, 2021 16.19 16.76 16.18 16.58 601,174 +0.45(+2.80%)
May 06, 2021 15.80 16.19 15.77 16.13 255,394 +0.48(+3.08%)
May 05, 2021 15.44 15.86 15.31 15.65 586,565 +0.83(+5.57%)
May 04, 2021 14.67 14.94 14.64 14.82 118,507 +0.11(+0.74%)
May 03, 2021 14.67 14.87 14.47 14.71 1,517,276 +0.23(+1.56%)
Apr 30, 2021 14.61 14.65 14.39 14.49 190,248 -0.21(-1.41%)
Apr 29, 2021 14.55 14.69 14.32 14.69 104,333 +0.19(+1.31%)
Apr 28, 2021 14.13 14.61 14.11 14.50 296,154 +0.33(+2.35%)
Apr 27, 2021 14.37 14.43 14.08 14.17 249,977 -0.27(-1.90%)
Apr 26, 2021 14.43 14.51 14.26 14.44 175,746 +0.10(+0.68%)
Apr 23, 2021 14.45 14.57 14.26 14.35 143,776 -0.10(-0.68%)
Apr 22, 2021 14.37 14.73 14.31 14.44 1,237,228 +0.17(+1.17%)
Apr 21, 2021 14.20 14.51 13.78 14.28 54,562 +0.04(+0.27%)
Apr 20, 2021 14.21 14.52 14.20 14.24 1,063,445 +0.12(+0.83%)
Apr 19, 2021 13.71 14.38 13.69 14.12 622,211 +0.26(+1.91%)
Apr 16, 2021 13.80 14.02 13.65 13.86 1,692,544 +0.15(+1.07%)
Apr 15, 2021 13.67 13.89 13.59 13.71 1,208,726 +0.14(+1.01%)
Apr 14, 2021 13.21 13.57 13.21 13.57 566,105 +0.27(+2.06%)
Apr 13, 2021 13.15 13.36 13.00 13.30 154,413 +0.14(+1.04%)
Apr 12, 2021 13.34 13.44 13.08 13.16 662,633 -0.13(-0.96%)
Apr 09, 2021 13.42 13.42 13.21 13.29 53,099 -0.14(-1.02%)
Apr 08, 2021 13.21 13.57 13.18 13.43 299,080 +0.39(+3.01%)
Apr 07, 2021 13.44 13.49 12.78 13.03 192,215 -0.32(-2.42%)
Apr 06, 2021 13.29 13.44 13.24 13.36 304,872 +0.14(+1.04%)
Apr 05, 2021 13.51 13.54 12.73 13.22 455,073 +0.44(+3.45%)
Apr 01, 2021 12.74 13.01 12.22 12.78 564,079 +0.05(+0.38%)
Mar 31, 2021 12.44 12.82 12.38 12.73 207,082 +0.29(+2.36%)
Mar 30, 2021 12.27 12.57 12.27 12.44 184,105 +0.07(+0.55%)
Mar 29, 2021 12.06 12.42 11.94 12.37 157,895 +0.03(+0.24%)
Mar 26, 2021 12.72 12.73 12.13 12.34 220,566 -0.07(-0.55%)
Mar 25, 2021 11.93 12.41 11.87 12.41 146,597 +0.55(+4.62%)
Mar 24, 2021 12.48 12.48 11.82 11.86 298,862 -0.76(-6.05%)
Mar 23, 2021 12.19 12.76 12.19 12.62 523,419 +0.29(+2.38%)
Mar 22, 2021 12.55 12.55 12.17 12.33 105,343 -0.28(-2.25%)
Mar 19, 2021 12.87 12.95 12.61 12.61 313,388 -0.12(-0.92%)
Mar 18, 2021 12.80 12.94 12.71 12.73 178,687 -0.25(-1.96%)
Mar 17, 2021 12.40 12.99 12.23 12.99 209,347 +0.64(+5.16%)
Mar 16, 2021 12.66 12.74 12.35 12.35 115,844 -0.09(-0.71%)
Mar 15, 2021 12.50 12.76 12.30 12.44 546,249 -0.28(-2.23%)
Mar 12, 2021 13.00 13.00 12.67 12.72 366,079 -0.44(-3.35%)
Mar 11, 2021 12.71 13.17 12.51 13.16 168,812 +0.82(+6.67%)
Mar 10, 2021 12.40 12.44 11.88 12.34 163,711 +0.46(+3.87%)
Mar 09, 2021 12.12 12.12 11.21 11.88 875,922 -0.24(-2.02%)
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.