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 )

2.720 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 2, 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 (%)
Dec 31, 2012 6.417 6.503 6.383 6.499 8,552,383 +0.07(+1.11%)
Dec 28, 2012 6.402 6.484 6.387 6.428 13,204,662 -0.04(-0.58%)
Dec 27, 2012 6.469 6.499 6.376 6.466 16,767,543 -0.01(-0.23%)
Dec 26, 2012 6.526 6.552 6.458 6.481 9,273,137 -0.01(-0.20%)
Dec 24, 2012 6.497 6.545 6.460 6.493 3,002,688 -0.02(-0.28%)
Dec 21, 2012 6.412 6.532 6.412 6.512 20,522,048 -0.01(-0.16%)
Dec 20, 2012 6.493 6.523 6.453 6.522 21,170,970 +0.02(+0.28%)
Dec 19, 2012 6.390 6.545 6.357 6.504 31,864,784 +0.15(+2.38%)
Dec 18, 2012 6.291 6.357 6.243 6.353 14,710,553 +0.01(+0.23%)
Dec 17, 2012 6.342 6.407 6.287 6.339 21,992,994 -0.01(-0.17%)
Dec 14, 2012 6.331 6.361 6.291 6.350 19,235,390 +0.01(+0.17%)
Dec 13, 2012 6.376 6.449 6.320 6.339 20,035,528 +0.01(+0.23%)
Dec 12, 2012 6.324 6.376 6.284 6.324 15,343,189 +0.01(+0.12%)
Dec 11, 2012 6.250 6.344 6.236 6.317 14,236,107 +0.04(+0.65%)
Dec 10, 2012 6.210 6.309 6.195 6.276 14,682,732 +0.06(+1.01%)
Dec 07, 2012 6.247 6.276 6.133 6.214 25,073,540 -0.03(-0.47%)
Dec 06, 2012 6.228 6.276 6.158 6.243 23,057,118 -0.06(-0.93%)
Dec 05, 2012 6.162 6.383 6.147 6.302 34,105,568 +0.17(+2.70%)
Dec 04, 2012 6.166 6.177 6.066 6.136 24,098,506 -0.06(-0.95%)
Nov 30, 2012 6.066 6.214 6.004 6.195 51,609,488 +0.21(+3.44%)
Nov 29, 2012 5.927 6.048 5.923 5.989 21,450,672 +0.04(+0.62%)
Nov 28, 2012 5.945 5.976 5.879 5.952 31,801,500 -0.05(-0.80%)
Nov 27, 2012 6.088 6.118 5.982 6.000 16,698,925 -0.08(-1.27%)
Nov 26, 2012 6.118 6.136 6.048 6.077 16,188,571 -0.05(-0.84%)
Nov 23, 2012 6.103 6.155 6.077 6.129 12,399,515 +0.11(+1.83%)
Nov 21, 2012 5.974 6.022 5.949 6.019 18,673,744 +0.01(+0.12%)
Nov 20, 2012 5.952 6.044 5.897 6.011 15,392,267 +0.04(+0.62%)
Nov 19, 2012 5.835 5.982 5.831 5.974 21,843,058 +0.21(+3.63%)
Nov 16, 2012 5.868 5.875 5.752 5.765 27,158,916 -0.04(-0.63%)
Nov 15, 2012 5.776 5.838 5.702 5.801 22,023,998 +0.11(+2.01%)
Nov 14, 2012 5.743 5.774 5.671 5.687 24,009,204 -0.09(-1.53%)
Nov 13, 2012 5.702 5.831 5.658 5.776 22,084,938 +0.02(+0.32%)
Nov 12, 2012 5.746 5.776 5.713 5.757 15,677,380 -0.01(-0.13%)
Nov 09, 2012 5.746 5.813 5.717 5.765 13,897,408 -0.04(-0.63%)
Nov 08, 2012 5.912 5.996 5.779 5.801 21,152,368 -0.11(-1.81%)
Nov 07, 2012 6.019 6.019 5.890 5.908 28,386,866 -0.13(-2.19%)
Nov 06, 2012 6.037 6.122 6.026 6.041 13,443,776 +0.03(+0.49%)
Nov 05, 2012 5.971 6.026 5.949 6.011 18,153,146 -0.01(-0.12%)
Nov 02, 2012 6.250 6.320 5.982 6.019 15,994,631 +0.04(+0.61%)
Nov 01, 2012 5.824 6.014 5.824 5.982 22,233,050 +0.22(+3.90%)
Oct 31, 2012 5.813 5.831 5.725 5.758 16,900,984 -0.01(-0.25%)
Oct 26, 2012 5.835 5.772 5.772 5.772 14,833,935 -0.08(-1.44%)
Oct 25, 2012 5.820 5.886 5.791 5.857 17,600,284 +0.12(+2.18%)
Oct 24, 2012 5.691 5.776 5.649 5.732 16,477,388 +0.07(+1.30%)
Oct 23, 2012 5.677 5.695 5.640 5.658 19,186,420 -0.18(-3.02%)
Oct 19, 2012 5.879 5.890 5.798 5.835 17,619,908 -0.04(-0.75%)
Oct 18, 2012 5.857 5.894 5.787 5.879 20,317,994 +0.07(+1.14%)
Oct 17, 2012 5.783 5.838 5.732 5.813 27,279,366 +0.04(+0.76%)
Oct 16, 2012 5.725 5.783 5.717 5.769 23,440,538 +0.06(+1.03%)
Oct 15, 2012 5.704 5.725 5.658 5.710 18,874,482 +0.06(+1.11%)
Oct 12, 2012 5.673 5.732 5.618 5.647 13,040,788 -0.04(-0.71%)
Oct 11, 2012 5.625 5.725 5.625 5.688 20,979,498 +0.08(+1.44%)
Oct 10, 2012 5.710 5.713 5.574 5.607 20,645,030 -0.06(-0.97%)
Oct 09, 2012 5.758 5.772 5.625 5.662 27,715,722 -0.19(-3.27%)
Oct 08, 2012 5.802 5.868 5.732 5.853 26,185,710 -0.00(-0.06%)
Oct 05, 2012 5.967 6.000 5.824 5.857 18,834,016 -0.07(-1.12%)
Oct 04, 2012 5.875 5.923 5.791 5.923 20,048,332 +0.04(+0.69%)
Oct 03, 2012 5.956 5.964 5.864 5.883 16,918,554 -0.13(-2.14%)
Oct 02, 2012 6.077 6.085 5.989 6.011 15,659,018 +0.03(+0.43%)
Oct 01, 2012 5.864 6.041 5.862 5.986 23,748,408 +0.08(+1.37%)
Sep 28, 2012 5.798 5.912 5.772 5.905 30,108,318 -0.10(-1.59%)
Sep 27, 2012 5.919 6.020 5.861 6.000 22,172,754 +0.12(+2.00%)
Sep 26, 2012 5.945 5.971 5.835 5.883 41,058,536 -0.07(-1.17%)
Sep 25, 2012 6.224 6.243 5.945 5.952 54,770,156 -0.44(-6.95%)
Sep 24, 2012 6.450 6.496 6.371 6.397 12,855,841 -0.05(-0.74%)
Sep 21, 2012 6.482 6.537 6.423 6.445 19,521,038 +0.04(+0.57%)
Sep 20, 2012 6.382 6.423 6.340 6.408 16,403,188 -0.01(-0.23%)
Sep 19, 2012 6.419 6.493 6.379 6.423 11,207,151 +0.00(+0.06%)
Sep 18, 2012 6.471 6.482 6.390 6.419 18,551,070 -0.06(-0.85%)
Sep 17, 2012 6.540 6.562 6.445 6.474 17,967,926 -0.04(-0.62%)
Sep 14, 2012 6.467 6.614 6.452 6.515 32,806,482 +0.07(+1.08%)
Sep 13, 2012 6.173 6.460 6.155 6.445 29,086,110 +0.22(+3.48%)
Sep 12, 2012 6.210 6.283 6.191 6.228 21,372,176 +0.06(+0.89%)
Sep 11, 2012 6.162 6.206 6.151 6.173 17,842,630 +0.06(+0.96%)
Sep 10, 2012 6.202 6.224 6.099 6.114 20,620,156 -0.19(-2.97%)
Sep 07, 2012 6.151 6.375 6.151 6.302 21,232,906 +0.20(+3.31%)
Sep 06, 2012 6.048 6.136 6.041 6.099 18,465,698 +0.09(+1.47%)
Sep 05, 2012 5.954 6.041 5.914 6.011 15,257,450 +0.04(+0.74%)
Sep 04, 2012 6.022 6.033 5.927 5.967 17,006,752 -0.06(-1.03%)
Aug 31, 2012 6.050 6.092 5.982 6.030 19,949,970 -0.01(-0.24%)
Aug 30, 2012 5.974 6.044 5.963 6.044 16,002,137 +0.00(+0.00%)
Aug 29, 2012 6.125 6.151 6.017 6.044 17,010,422 -0.06(-1.02%)
Aug 27, 2012 6.140 6.162 6.088 6.107 10,646,438 -0.07(-1.19%)
Aug 24, 2012 6.136 6.224 6.110 6.180 15,566,365 -0.01(-0.24%)
Aug 23, 2012 6.235 6.235 6.121 6.195 14,247,108 -0.09(-1.40%)
Aug 22, 2012 6.265 6.287 6.191 6.283 18,989,356 +0.01(+0.23%)
Aug 21, 2012 6.309 6.382 6.246 6.268 18,319,240 -0.07(-1.16%)
Aug 20, 2012 6.316 6.364 6.298 6.342 15,987,638 +0.02(+0.29%)
Aug 17, 2012 6.287 6.345 6.265 6.323 15,062,693 +0.05(+0.76%)
Aug 16, 2012 6.239 6.290 6.187 6.276 20,353,710 +0.11(+1.79%)
Aug 15, 2012 6.195 6.217 6.151 6.165 19,509,648 +0.02(+0.30%)
Aug 14, 2012 6.158 6.232 6.125 6.147 16,571,482 -0.05(-0.77%)
Aug 13, 2012 6.154 6.213 6.107 6.195 16,439,121 -0.01(-0.18%)
Aug 10, 2012 6.096 6.213 6.057 6.206 19,878,942 +0.11(+1.81%)
Aug 09, 2012 6.110 6.143 6.037 6.096 18,551,616 -0.01(-0.24%)
Aug 08, 2012 6.011 6.140 5.974 6.110 18,322,432 +0.09(+1.46%)
Aug 07, 2012 5.985 6.143 5.978 6.022 34,567,764 +0.05(+0.80%)
Aug 06, 2012 5.879 6.037 5.853 5.974 28,031,230 +0.16(+2.71%)
Aug 03, 2012 5.773 5.872 5.750 5.817 26,505,222 +0.20(+3.60%)
Aug 02, 2012 5.593 5.681 5.552 5.615 35,333,304 -0.07(-1.16%)
Aug 01, 2012 5.655 5.738 5.541 5.681 22,810,418 +0.05(+0.91%)
Jul 31, 2012 5.662 5.688 5.538 5.629 29,171,686 -0.06(-1.03%)
Jul 30, 2012 5.604 5.739 5.600 5.688 16,526,387 +0.04(+0.71%)
Jul 27, 2012 5.464 5.695 5.387 5.648 38,384,488 +0.29(+5.48%)
Jul 26, 2012 5.391 5.394 5.297 5.354 45,050,208 +0.08(+1.60%)
Jul 25, 2012 5.361 5.383 5.259 5.270 29,354,944 +0.01(+0.28%)
Jul 24, 2012 5.277 5.299 5.134 5.255 52,496,392 +0.04(+0.70%)
Jul 23, 2012 5.284 5.288 5.119 5.218 69,254,168 -0.32(-5.83%)
Jul 20, 2012 5.534 5.585 5.516 5.541 24,069,968 -0.05(-0.92%)
Jul 19, 2012 5.541 5.627 5.534 5.593 25,242,962 +0.10(+1.80%)
Jul 18, 2012 5.372 5.523 5.365 5.494 18,617,730 +0.08(+1.42%)
Jul 17, 2012 5.398 5.431 5.361 5.416 20,112,956 +0.03(+0.48%)
Jul 16, 2012 5.383 5.424 5.343 5.391 35,578,840 -0.00(-0.07%)
Jul 13, 2012 5.361 5.413 5.347 5.394 27,614,708 +0.08(+1.59%)
Jul 12, 2012 5.328 5.350 5.266 5.310 33,011,688 -0.14(-2.56%)
Jul 11, 2012 5.468 5.519 5.372 5.449 24,698,768 -0.02(-0.34%)
Jul 10, 2012 5.596 5.607 5.413 5.468 28,436,558 -0.05(-0.93%)
Jul 09, 2012 5.501 5.541 5.457 5.519 15,944,557 -0.03(-0.46%)
Jul 06, 2012 5.453 5.545 5.427 5.545 24,998,220 -0.07(-1.24%)
Jul 05, 2012 5.571 5.659 5.486 5.615 23,882,592 -0.05(-0.84%)
Jul 03, 2012 5.611 5.692 5.582 5.662 18,204,484 +0.11(+2.05%)
Jul 02, 2012 5.479 5.574 5.457 5.549 25,441,422 +0.10(+1.75%)
Jun 29, 2012 5.409 5.512 5.380 5.453 31,036,836 +0.27(+5.24%)
Jun 28, 2012 5.163 5.196 5.072 5.182 27,562,992 -0.07(-1.25%)
Jun 27, 2012 5.165 5.284 5.120 5.247 25,620,602 +0.10(+1.91%)
Jun 26, 2012 5.182 5.204 5.098 5.149 28,383,406 -0.02(-0.35%)
Jun 25, 2012 5.265 5.276 5.156 5.167 39,823,824 -0.19(-3.53%)
Jun 22, 2012 5.437 5.440 5.267 5.356 24,225,072 -0.06(-1.08%)
Jun 21, 2012 5.539 5.560 5.397 5.415 23,735,116 -0.18(-3.25%)
Jun 20, 2012 5.604 5.630 5.464 5.597 28,111,356 -0.08(-1.41%)
Jun 19, 2012 5.582 5.695 5.559 5.677 19,925,374 +0.13(+2.43%)
Jun 18, 2012 5.484 5.597 5.480 5.542 21,108,804 -0.05(-0.98%)
Jun 15, 2012 5.531 5.608 5.498 5.597 27,101,210 +0.10(+1.79%)
Jun 14, 2012 5.440 5.520 5.378 5.498 43,756,816 +0.08(+1.41%)
Jun 13, 2012 5.393 5.520 5.382 5.422 28,284,090 -0.02(-0.33%)
Jun 12, 2012 5.393 5.455 5.378 5.440 34,886,008 +0.07(+1.29%)
Jun 11, 2012 5.469 5.469 5.367 5.371 45,493,552 +0.00(+0.00%)
Jun 08, 2012 5.386 5.400 5.313 5.371 19,018,372 -0.10(-1.80%)
Jun 07, 2012 5.469 5.564 5.455 5.469 20,865,786 +0.06(+1.14%)
Jun 06, 2012 5.171 5.407 5.149 5.407 50,294,080 +0.22(+4.21%)
Jun 05, 2012 5.269 5.298 5.134 5.189 29,443,998 -0.03(-0.56%)
Jun 04, 2012 5.229 5.320 5.185 5.218 26,228,068 -0.04(-0.84%)
Jun 01, 2012 5.237 5.364 5.233 5.262 35,304,596 -0.07(-1.23%)
May 31, 2012 5.222 5.362 5.200 5.328 35,301,740 +0.07(+1.24%)
May 30, 2012 5.102 5.277 5.102 5.262 40,031,552 -0.01(-0.28%)
May 29, 2012 5.251 5.291 5.208 5.277 40,593,348 +0.05(+1.05%)
May 25, 2012 5.157 5.284 5.120 5.222 35,151,544 +0.12(+2.43%)
May 24, 2012 5.098 5.146 5.015 5.098 38,798,760 +0.01(+0.14%)
May 23, 2012 5.022 5.098 4.838 5.091 37,408,564 +0.02(+0.43%)
May 22, 2012 5.157 5.171 5.035 5.069 41,792,360 -0.10(-1.90%)
May 21, 2012 4.873 5.182 4.862 5.168 68,004,152 +0.31(+6.29%)
May 18, 2012 4.906 4.927 4.793 4.862 37,278,292 -0.02(-0.45%)
May 17, 2012 5.091 5.098 4.880 4.884 56,092,236 -0.22(-4.35%)
May 16, 2012 5.317 5.317 5.051 5.106 47,393,944 -0.11(-2.09%)
May 15, 2012 5.310 5.353 5.189 5.215 28,694,874 -0.06(-1.10%)
May 14, 2012 5.364 5.371 5.237 5.273 26,484,690 -0.21(-3.85%)
May 11, 2012 5.499 5.608 5.473 5.484 21,784,838 -0.02(-0.33%)
May 10, 2012 5.575 5.593 5.486 5.502 23,156,744 +0.04(+0.73%)
May 09, 2012 5.448 5.502 5.408 5.462 27,549,560 -0.08(-1.51%)
May 08, 2012 5.579 5.593 5.513 5.546 26,487,406 -0.08(-1.49%)
May 07, 2012 5.652 5.688 5.546 5.630 21,498,406 -0.01(-0.26%)
May 04, 2012 5.764 5.779 5.615 5.644 44,464,840 -0.09(-1.59%)
May 03, 2012 5.703 5.739 5.633 5.735 41,585,396 -0.00(-0.01%)
May 02, 2012 5.838 5.925 5.718 5.736 43,468,360 -0.14(-2.41%)
May 01, 2012 5.838 5.939 5.823 5.878 14,680,190 +0.05(+0.81%)
Apr 30, 2012 5.827 5.838 5.782 5.830 14,589,796 +0.01(+0.13%)
Apr 27, 2012 5.841 5.849 5.783 5.823 18,752,858 +0.03(+0.57%)
Apr 26, 2012 5.729 5.816 5.710 5.790 24,232,590 +0.00(+0.00%)
Apr 25, 2012 5.885 5.958 5.754 5.790 29,030,748 -0.14(-2.33%)
Apr 24, 2012 5.936 5.990 5.903 5.929 23,978,268 +0.01(+0.25%)
Apr 23, 2012 5.830 5.923 5.787 5.914 31,201,284 -0.02(-0.31%)
Apr 20, 2012 5.972 6.012 5.925 5.932 14,681,326 +0.04(+0.68%)
Apr 19, 2012 5.899 5.961 5.832 5.892 16,704,217 -0.03(-0.49%)
Apr 18, 2012 5.885 5.976 5.845 5.921 27,039,928 -0.10(-1.63%)
Apr 17, 2012 6.078 6.096 5.985 6.020 21,214,002 -0.03(-0.54%)
Apr 16, 2012 6.118 6.123 5.990 6.052 16,589,122 -0.01(-0.18%)
Apr 13, 2012 6.187 6.194 6.041 6.063 17,521,556 -0.18(-2.86%)
Apr 12, 2012 6.150 6.270 6.136 6.241 20,822,252 +0.13(+2.14%)
Apr 11, 2012 6.147 6.209 6.092 6.110 24,154,944 +0.07(+1.08%)
Apr 10, 2012 6.129 6.143 5.939 6.045 32,449,046 -0.06(-0.95%)
Apr 09, 2012 6.041 6.114 6.038 6.103 17,971,256 -0.03(-0.53%)
Apr 05, 2012 6.110 6.209 6.063 6.136 28,542,156 -0.01(-0.18%)
Apr 04, 2012 6.270 6.270 6.147 6.147 41,032,192 -0.18(-2.82%)
Apr 03, 2012 6.398 6.453 6.296 6.325 19,650,444 -0.07(-1.03%)
Apr 02, 2012 6.329 6.420 6.315 6.391 26,465,694 +0.03(+0.51%)
Mar 30, 2012 6.413 6.435 6.286 6.359 19,206,396 -0.04(-0.57%)
Mar 29, 2012 6.351 6.402 6.268 6.395 19,611,988 -0.05(-0.73%)
Mar 28, 2012 6.562 6.562 6.406 6.442 19,231,968 -0.14(-2.10%)
Mar 27, 2012 6.606 6.678 6.566 6.580 12,222,420 -0.07(-1.09%)
Mar 26, 2012 6.635 6.667 6.584 6.653 11,917,447 +0.08(+1.27%)
Mar 23, 2012 6.482 6.587 6.446 6.569 20,328,780 +0.12(+1.80%)
Mar 22, 2012 6.446 6.482 6.359 6.453 28,707,972 -0.03(-0.50%)
Mar 21, 2012 6.482 6.522 6.428 6.486 20,246,990 -0.01(-0.11%)
Mar 20, 2012 6.497 6.517 6.453 6.493 23,258,164 -0.11(-1.60%)
Mar 19, 2012 6.635 6.700 6.591 6.598 16,068,863 -0.11(-1.63%)
Mar 16, 2012 6.696 6.747 6.682 6.707 12,636,116 +0.03(+0.49%)
Mar 15, 2012 6.573 6.686 6.551 6.675 16,968,742 +0.06(+0.93%)
Mar 14, 2012 6.627 6.653 6.533 6.613 17,617,406 -0.08(-1.14%)
Mar 13, 2012 6.547 6.700 6.537 6.689 19,069,862 +0.17(+2.68%)
Mar 12, 2012 6.537 6.540 6.431 6.515 16,214,180 -0.11(-1.70%)
Mar 09, 2012 6.584 6.675 6.569 6.627 19,309,038 +0.01(+0.11%)
Mar 08, 2012 6.577 6.635 6.566 6.620 23,168,964 +0.13(+2.02%)
Mar 07, 2012 6.406 6.509 6.384 6.489 27,026,660 +0.09(+1.42%)
Mar 06, 2012 6.475 6.497 6.362 6.398 19,347,010 -0.22(-3.35%)
Mar 05, 2012 6.707 6.718 6.591 6.620 13,082,669 -0.11(-1.62%)
Mar 02, 2012 6.744 6.831 6.716 6.729 23,764,162 -0.01(-0.17%)
Mar 01, 2012 6.661 6.784 6.653 6.740 18,945,562 +0.15(+2.32%)
Feb 29, 2012 6.621 6.704 6.523 6.588 23,320,206 -0.01(-0.11%)
Feb 28, 2012 6.541 6.610 6.498 6.595 23,433,120 +0.16(+2.43%)
Feb 27, 2012 6.428 6.483 6.388 6.439 22,737,024 -0.06(-0.95%)
Feb 24, 2012 6.490 6.530 6.446 6.501 13,983,252 +0.01(+0.17%)
Feb 23, 2012 6.563 6.570 6.461 6.490 19,495,318 -0.11(-1.60%)
Feb 22, 2012 6.679 6.693 6.537 6.595 20,232,738 -0.06(-0.93%)
Feb 21, 2012 6.682 6.682 6.566 6.657 19,723,394 +0.07(+1.10%)
Feb 17, 2012 6.566 6.592 6.523 6.584 18,279,610 +0.00(+0.00%)
Feb 16, 2012 6.377 6.584 6.363 6.584 21,592,662 +0.12(+1.80%)
Feb 15, 2012 6.577 6.595 6.435 6.468 30,865,286 -0.15(-2.30%)
Feb 14, 2012 6.602 6.621 6.530 6.621 23,278,538 -0.04(-0.60%)
Feb 13, 2012 6.635 6.664 6.601 6.661 26,021,876 +0.07(+1.12%)
Feb 10, 2012 6.543 6.587 6.511 6.587 20,383,414 -0.08(-1.14%)
Feb 09, 2012 6.699 6.732 6.605 6.663 27,944,842 -0.06(-0.92%)
Feb 08, 2012 6.765 6.801 6.683 6.725 19,810,688 -0.01(-0.22%)
Feb 07, 2012 6.725 6.775 6.623 6.739 20,539,570 +0.04(+0.54%)
Feb 06, 2012 6.681 6.723 6.652 6.703 12,296,560 -0.04(-0.59%)
Feb 03, 2012 6.692 6.750 6.659 6.743 22,619,494 +0.11(+1.64%)
Feb 02, 2012 6.583 6.674 6.547 6.634 22,117,926 +0.03(+0.38%)
Feb 01, 2012 6.493 6.634 6.464 6.609 48,737,040 +0.13(+1.96%)
Jan 31, 2012 6.554 6.612 6.464 6.482 40,492,696 -0.25(-3.72%)
Jan 30, 2012 6.699 6.743 6.612 6.732 23,574,500 -0.15(-2.11%)
Jan 27, 2012 6.834 6.922 6.823 6.877 26,159,384 +0.04(+0.64%)
Jan 26, 2012 6.877 6.921 6.759 6.834 28,988,702 -0.04(-0.58%)
Jan 25, 2012 6.692 6.890 6.638 6.873 17,614,794 +0.14(+2.10%)
Jan 24, 2012 6.565 6.743 6.544 6.732 22,838,826 +0.01(+0.22%)
Jan 23, 2012 6.616 6.728 6.591 6.718 21,952,094 +0.03(+0.43%)
Jan 20, 2012 6.652 6.689 6.600 6.689 20,243,668 +0.03(+0.38%)
Jan 19, 2012 6.569 6.670 6.558 6.663 43,530,536 +0.07(+0.99%)
Jan 18, 2012 6.406 6.602 6.399 6.598 19,956,372 +0.23(+3.64%)
Jan 17, 2012 6.507 6.547 6.359 6.366 27,492,008 +0.00(+0.00%)
Jan 13, 2012 6.344 6.399 6.293 6.366 20,056,552 -0.12(-1.90%)
Jan 12, 2012 6.467 6.507 6.431 6.489 17,875,878 +0.04(+0.56%)
Jan 11, 2012 6.370 6.464 6.355 6.453 12,309,565 +0.04(+0.62%)
Jan 10, 2012 6.438 6.515 6.408 6.413 25,829,266 +0.10(+1.55%)
Jan 09, 2012 6.250 6.326 6.217 6.315 24,408,362 +0.11(+1.75%)
Jan 06, 2012 6.203 6.235 6.134 6.206 19,888,182 +0.02(+0.29%)
Jan 05, 2012 6.116 6.199 6.003 6.188 22,299,758 -0.02(-0.29%)
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.