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 )

2.670 +0.010 (+0.38%)
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 24, 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, 2013 5.250 5.309 5.309 5.309 6,470,550 +0.07(+1.38%)
Dec 30, 2013 5.233 5.271 5.191 5.237 9,870,281 +0.01(+0.16%)
Dec 27, 2013 5.174 5.246 5.173 5.229 13,795,388 +0.08(+1.48%)
Dec 26, 2013 5.191 5.212 5.148 5.153 7,297,064 -0.02(-0.40%)
Dec 24, 2013 5.148 5.190 5.119 5.173 4,694,265 +0.05(+0.98%)
Dec 23, 2013 5.136 5.173 5.090 5.123 16,204,754 +0.11(+2.17%)
Dec 20, 2013 5.140 5.161 4.998 5.014 21,362,440 -0.21(-4.01%)
Dec 19, 2013 5.157 5.253 5.137 5.224 25,556,986 -0.05(-0.87%)
Dec 18, 2013 5.173 5.295 5.119 5.270 33,634,388 +0.09(+1.78%)
Dec 17, 2013 5.198 5.215 5.157 5.178 22,625,020 -0.00(-0.08%)
Dec 16, 2013 5.157 5.228 5.138 5.182 27,098,592 +0.05(+0.90%)
Dec 13, 2013 5.115 5.152 5.075 5.136 25,729,314 +0.05(+1.07%)
Dec 12, 2013 5.018 5.131 4.952 5.081 22,499,530 +0.02(+0.33%)
Dec 11, 2013 5.136 5.146 5.029 5.065 17,648,682 -0.18(-3.43%)
Dec 10, 2013 5.219 5.261 5.211 5.245 12,162,750 +0.03(+0.64%)
Dec 09, 2013 5.255 5.278 5.192 5.211 14,888,975 +0.02(+0.40%)
Dec 06, 2013 5.178 5.232 5.144 5.190 12,623,654 +0.05(+0.98%)
Dec 05, 2013 5.094 5.169 5.090 5.140 17,299,106 -0.02(-0.41%)
Dec 04, 2013 5.178 5.228 5.106 5.161 16,477,614 -0.08(-1.52%)
Dec 03, 2013 5.326 5.370 5.169 5.240 18,539,528 -0.09(-1.74%)
Dec 02, 2013 5.534 5.555 5.329 5.333 16,402,113 -0.22(-3.92%)
Nov 29, 2013 5.517 5.565 5.505 5.551 9,912,434 +0.03(+0.53%)
Nov 27, 2013 5.477 5.592 5.467 5.521 25,813,922 +0.13(+2.48%)
Nov 26, 2013 5.534 5.542 5.383 5.387 23,918,294 -0.09(-1.60%)
Nov 25, 2013 5.525 5.555 5.408 5.475 16,001,815 -0.13(-2.31%)
Nov 22, 2013 5.521 5.638 5.517 5.605 20,273,314 +0.05(+0.90%)
Nov 21, 2013 5.546 5.569 5.475 5.555 20,370,906 -0.05(-0.90%)
Nov 20, 2013 5.609 5.722 5.576 5.605 12,383,175 -0.01(-0.22%)
Nov 19, 2013 5.806 5.814 5.597 5.617 20,339,244 -0.17(-2.96%)
Nov 18, 2013 5.814 5.873 5.772 5.789 20,763,038 +0.05(+0.87%)
Nov 15, 2013 5.705 5.810 5.680 5.739 11,533,250 +0.05(+0.88%)
Nov 14, 2013 5.622 5.739 5.588 5.689 13,419,991 +0.19(+3.50%)
Nov 12, 2013 5.534 5.588 5.458 5.496 16,756,843 -0.08(-1.43%)
Nov 11, 2013 5.584 5.630 5.517 5.576 11,716,062 -0.04(-0.67%)
Nov 08, 2013 5.663 5.668 5.500 5.613 19,201,448 -0.14(-2.47%)
Nov 07, 2013 5.914 5.952 5.751 5.755 15,593,811 -0.20(-3.37%)
Nov 06, 2013 5.914 5.977 5.881 5.956 15,538,618 -0.03(-0.49%)
Nov 05, 2013 5.998 6.048 5.940 5.986 21,315,348 -0.17(-2.79%)
Nov 04, 2013 6.069 6.195 6.065 6.157 17,626,418 +0.15(+2.50%)
Nov 01, 2013 5.940 6.053 5.940 6.007 15,551,341 -0.02(-0.35%)
Oct 31, 2013 6.212 6.220 6.019 6.028 24,930,182 -0.18(-2.96%)
Oct 30, 2013 6.166 6.241 6.134 6.212 13,293,733 +0.00(+0.07%)
Oct 29, 2013 6.254 6.254 6.178 6.208 41,171,748 +0.03(+0.54%)
Oct 28, 2013 6.195 6.212 6.151 6.174 24,882,562 +0.00(+0.07%)
Oct 25, 2013 6.212 6.218 6.134 6.170 13,238,609 -0.01(-0.20%)
Oct 24, 2013 6.145 6.191 6.086 6.183 15,256,056 -0.00(-0.07%)
Oct 23, 2013 6.329 6.329 6.183 6.187 15,779,108 -0.21(-3.27%)
Oct 22, 2013 6.297 6.421 6.295 6.396 13,243,247 +0.09(+1.39%)
Oct 21, 2013 6.346 6.358 6.197 6.308 15,103,484 -0.08(-1.31%)
Oct 18, 2013 6.435 6.442 6.350 6.392 11,578,250 -0.03(-0.46%)
Oct 17, 2013 6.371 6.423 6.350 6.421 12,968,561 +0.10(+1.59%)
Oct 16, 2013 6.258 6.438 6.258 6.320 18,971,932 +0.09(+1.41%)
Oct 15, 2013 6.191 6.245 6.178 6.233 20,187,884 +0.00(+0.00%)
Oct 14, 2013 6.049 6.241 6.032 6.233 14,161,293 +0.11(+1.84%)
Oct 11, 2013 6.111 6.149 6.053 6.120 12,303,461 -0.00(-0.07%)
Oct 10, 2013 6.007 6.132 5.999 6.124 20,457,420 +0.16(+2.66%)
Oct 09, 2013 5.865 5.990 5.861 5.965 13,088,800 +0.13(+2.22%)
Oct 08, 2013 5.882 5.894 5.813 5.836 11,829,480 -0.03(-0.50%)
Oct 07, 2013 5.790 5.894 5.781 5.865 12,423,168 +0.02(+0.29%)
Oct 04, 2013 5.831 5.877 5.806 5.848 15,217,746 -0.02(-0.36%)
Oct 03, 2013 5.873 5.940 5.806 5.869 13,108,607 -0.05(-0.85%)
Oct 02, 2013 5.836 5.957 5.819 5.919 17,563,742 +0.08(+1.35%)
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.