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 (%)
Dec 31, 2002 7.539 7.552 7.525 7.552 6,472 +0.05(+0.63%)
Dec 30, 2002 7.511 7.511 7.457 7.505 53,695 +0.03(+0.36%)
Dec 27, 2002 7.477 7.484 7.471 7.477 16,623 -0.14(-1.87%)
Dec 26, 2002 7.817 7.817 7.620 7.620 29,127 -0.20(-2.52%)
Dec 24, 2002 7.831 7.831 7.817 7.817 8,826 -0.08(-1.03%)
Dec 23, 2002 8.055 8.055 7.899 7.899 35,012 -0.19(-2.35%)
Dec 20, 2002 7.987 8.096 7.987 8.089 47,958 +0.14(+1.71%)
Dec 19, 2002 7.715 8.069 7.715 7.953 52,665 +0.31(+4.00%)
Dec 18, 2002 7.586 7.674 7.579 7.647 18,683 +0.09(+1.17%)
Dec 17, 2002 7.484 7.586 7.484 7.559 25,891 +0.12(+1.65%)
Dec 16, 2002 7.307 7.545 7.307 7.437 23,537 +0.12(+1.58%)
Dec 13, 2002 7.307 7.328 7.307 7.321 8,091 +0.01(+0.19%)
Dec 12, 2002 7.294 7.437 7.239 7.307 12,798 -0.01(-0.09%)
Dec 11, 2002 7.307 7.335 7.287 7.314 17,359 +0.11(+1.51%)
Dec 10, 2002 7.246 7.314 7.205 7.205 14,563 +0.00(+0.00%)
Dec 09, 2002 7.219 7.294 7.205 7.205 4,560 -0.07(-1.03%)
Dec 06, 2002 7.233 7.369 7.233 7.280 7,796 -0.02(-0.28%)
Dec 05, 2002 7.403 7.409 7.273 7.301 120,189 -0.14(-1.92%)
Dec 04, 2002 7.518 7.518 7.396 7.443 15,593 -0.11(-1.44%)
Dec 03, 2002 7.511 7.579 7.484 7.552 15,299 -0.03(-0.36%)
Dec 02, 2002 7.681 7.715 7.566 7.579 16,329 +0.00(+0.00%)
Nov 29, 2002 7.545 7.593 7.539 7.579 22,802 +0.05(+0.63%)
Nov 27, 2002 7.471 7.532 7.471 7.532 5,148 +0.13(+1.74%)
Nov 26, 2002 7.511 7.511 7.403 7.403 4,266 -0.18(-2.33%)
Nov 25, 2002 7.593 7.607 7.566 7.579 6,619 -0.08(-1.06%)
Nov 22, 2002 7.539 7.661 7.457 7.661 17,211 -0.03(-0.44%)
Nov 21, 2002 7.477 7.756 7.477 7.695 47,516 +0.29(+3.85%)
Nov 20, 2002 7.321 7.409 7.321 7.409 2,647 +0.07(+0.93%)
Nov 19, 2002 7.375 7.375 7.171 7.341 6,914 +0.03(+0.47%)
Nov 18, 2002 7.212 7.307 7.212 7.307 6,325 +0.19(+2.67%)
Nov 15, 2002 7.063 7.117 7.063 7.117 13,239 +0.05(+0.77%)
Nov 14, 2002 7.090 7.090 6.900 7.063 23,831 -0.01(-0.19%)
Nov 13, 2002 6.968 7.124 6.968 7.076 38,101 -0.23(-3.16%)
Nov 12, 2002 7.443 7.450 7.307 7.307 6,619 -0.20(-2.71%)
Nov 11, 2002 7.552 7.573 7.443 7.511 5,295 +0.00(+0.00%)
Nov 08, 2002 7.545 7.545 7.511 7.511 2,353 +0.10(+1.28%)
Nov 07, 2002 7.362 7.450 7.341 7.416 15,740 -0.01(-0.18%)
Nov 06, 2002 7.484 7.484 7.355 7.430 6,178 -0.19(-2.50%)
Nov 05, 2002 7.613 7.647 7.477 7.620 36,042 -0.06(-0.80%)
Nov 04, 2002 7.715 7.817 7.579 7.681 68,994 +0.03(+0.44%)
Nov 01, 2002 7.273 7.647 7.273 7.647 33,541 +0.31(+4.17%)
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%)
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.