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 +0.020 (+0.74%)
Official Closing Price Updated: 4:00 PM EDT, May 1, 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, 2008 3.191 3.352 3.191 3.312 12,891,830 +0.01(+0.41%)
Dec 30, 2008 3.258 3.312 3.208 3.298 18,708,220 +0.16(+5.13%)
Dec 29, 2008 3.080 3.171 3.070 3.137 20,253,520 -0.03(-1.06%)
Dec 26, 2008 3.208 3.224 3.073 3.171 9,809,626 +0.02(+0.75%)
Dec 24, 2008 3.157 3.194 3.046 3.147 9,573,129 -0.05(-1.47%)
Dec 23, 2008 3.432 3.439 3.164 3.194 22,748,772 -0.13(-3.94%)
Dec 22, 2008 3.473 3.489 3.275 3.325 21,603,692 -0.19(-5.44%)
Dec 19, 2008 3.654 3.667 3.469 3.516 24,603,750 +0.00(+0.00%)
Dec 18, 2008 3.711 3.771 3.469 3.516 30,638,296 -0.18(-4.99%)
Dec 17, 2008 3.637 3.744 3.613 3.701 25,569,734 -0.20(-5.08%)
Dec 16, 2008 3.516 3.949 3.493 3.899 34,612,244 +0.41(+11.84%)
Dec 15, 2008 3.550 3.587 3.395 3.486 24,213,366 -0.08(-2.26%)
Dec 12, 2008 3.382 3.620 3.348 3.567 27,284,440 +0.16(+4.83%)
Dec 11, 2008 3.550 3.697 3.352 3.402 32,361,808 -0.11(-3.24%)
Dec 10, 2008 3.520 3.630 3.385 3.516 35,815,408 +0.08(+2.44%)
Dec 09, 2008 3.375 3.503 3.365 3.432 33,394,518 -0.01(-0.20%)
Dec 08, 2008 3.372 3.509 3.335 3.439 42,228,924 +0.13(+3.96%)
Dec 05, 2008 3.080 3.392 3.013 3.308 44,915,976 +0.12(+3.79%)
Dec 04, 2008 3.318 3.384 3.103 3.187 34,111,008 -0.11(-3.46%)
Dec 03, 2008 3.208 3.483 3.181 3.301 31,912,876 -0.17(-5.02%)
Dec 02, 2008 3.322 3.499 3.238 3.476 31,344,352 +0.32(+10.21%)
Dec 01, 2008 3.365 3.382 3.134 3.154 26,410,512 -0.42(-11.65%)
Nov 28, 2008 3.560 3.674 3.496 3.570 11,251,482 -0.06(-1.66%)
Nov 26, 2008 3.234 3.644 3.211 3.630 34,616,920 +0.34(+10.30%)
Nov 25, 2008 3.308 3.328 3.063 3.291 33,159,958 +0.10(+3.15%)
Nov 24, 2008 2.916 3.295 2.879 3.191 39,004,184 +0.36(+12.54%)
Nov 21, 2008 2.849 2.875 2.553 2.835 55,501,988 +0.29(+11.18%)
Nov 20, 2008 2.895 3.020 2.483 2.550 46,820,896 -0.34(-11.73%)
Nov 19, 2008 3.218 3.275 2.852 2.889 31,713,862 -0.44(-13.29%)
Nov 18, 2008 3.439 3.462 3.140 3.332 35,977,952 -0.03(-0.80%)
Nov 17, 2008 3.436 3.587 3.322 3.358 24,814,484 -0.06(-1.77%)
Nov 14, 2008 3.496 3.650 3.355 3.419 41,868,144 -0.40(-10.46%)
Nov 13, 2008 3.355 3.872 3.046 3.818 49,701,976 +0.66(+20.94%)
Nov 12, 2008 3.389 3.419 3.117 3.157 38,560,784 -0.38(-10.64%)
Nov 11, 2008 3.543 3.677 3.422 3.533 23,966,192 -0.21(-5.73%)
Nov 10, 2008 3.868 3.932 3.640 3.748 31,650,714 -0.05(-1.41%)
Nov 07, 2008 3.721 3.808 3.607 3.801 31,799,736 +0.29(+8.32%)
Nov 06, 2008 3.775 3.825 3.456 3.509 42,809,256 -0.27(-7.11%)
Nov 05, 2008 4.244 4.271 3.701 3.778 38,510,072 -0.74(-16.41%)
Nov 04, 2008 4.261 4.593 4.248 4.519 54,859,896 +0.35(+8.45%)
Nov 03, 2008 4.087 4.187 3.956 4.167 43,233,332 +0.24(+6.15%)
Oct 31, 2008 3.889 4.056 3.832 3.925 45,553,016 -0.20(-4.96%)
Oct 30, 2008 3.865 4.217 3.798 4.130 48,902,212 +0.47(+12.73%)
Oct 29, 2008 3.422 3.885 3.308 3.664 49,527,996 +0.21(+6.12%)
Oct 28, 2008 3.201 3.473 3.097 3.452 42,579,740 +0.62(+22.06%)
Oct 27, 2008 2.953 3.093 2.828 2.828 32,994,238 -0.01(-0.35%)
Oct 24, 2008 2.791 2.966 2.734 2.838 44,453,416 -0.40(-12.33%)
Oct 23, 2008 3.100 3.345 2.959 3.238 46,874,852 +0.14(+4.66%)
Oct 22, 2008 3.483 3.516 3.040 3.093 38,923,656 -0.68(-18.04%)
Oct 21, 2008 3.845 3.962 3.697 3.775 34,124,288 -0.28(-6.87%)
Oct 20, 2008 3.872 4.187 3.825 4.053 42,355,008 +0.23(+6.15%)
Oct 17, 2008 3.842 4.080 3.691 3.818 46,420,672 -0.12(-3.15%)
Oct 16, 2008 3.929 4.026 3.362 3.942 65,162,124 +0.40(+11.27%)
Oct 15, 2008 4.244 4.301 3.476 3.543 51,081,984 -0.99(-21.78%)
Oct 14, 2008 4.778 5.036 4.330 4.529 60,117,348 +0.07(+1.50%)
Oct 13, 2008 3.738 4.472 3.620 4.462 48,609,512 +1.21(+37.25%)
Oct 10, 2008 3.184 3.496 2.852 3.251 56,158,892 -0.16(-4.72%)
Oct 09, 2008 3.892 4.083 3.127 3.412 37,087,320 -0.20(-5.48%)
Oct 08, 2008 3.301 3.932 3.187 3.610 50,913,752 -0.10(-2.62%)
Oct 07, 2008 3.942 4.180 3.587 3.707 33,855,052 -0.25(-6.44%)
Oct 06, 2008 4.053 4.167 3.439 3.962 40,373,772 -0.44(-10.05%)
Oct 03, 2008 4.818 4.966 4.368 4.405 25,069,938 -0.33(-7.01%)
Oct 02, 2008 5.378 5.395 4.583 4.737 34,818,500 -0.62(-11.58%)
Oct 01, 2008 5.318 5.462 5.100 5.358 19,661,328 -0.04(-0.81%)
Sep 30, 2008 4.976 5.469 4.898 5.402 33,275,250 +0.86(+18.91%)
Sep 29, 2008 5.100 5.130 4.543 4.543 34,220,492 -0.88(-16.16%)
Sep 26, 2008 5.512 5.519 5.355 5.419 0 -0.17(-3.06%)
Sep 25, 2008 5.486 5.643 5.400 5.590 27,364,186 +0.32(+5.98%)
Sep 24, 2008 5.335 5.435 5.241 5.274 20,904,584 +0.01(+0.13%)
Sep 23, 2008 5.536 5.647 5.221 5.268 35,696,328 -0.25(-4.62%)
Sep 22, 2008 5.556 5.764 5.486 5.523 38,780,872 -0.08(-1.50%)
Sep 19, 2008 5.432 6.039 5.184 5.606 0 +0.48(+9.43%)
Sep 18, 2008 4.724 5.153 4.462 5.123 66,058,232 +0.47(+10.17%)
Sep 17, 2008 5.009 5.066 4.603 4.650 59,410,400 -0.55(-10.64%)
Sep 16, 2008 4.774 5.231 4.774 5.204 58,287,884 +0.10(+1.91%)
Sep 15, 2008 5.264 5.425 5.073 5.107 48,842,084 -0.58(-10.26%)
Sep 12, 2008 5.496 5.717 5.419 5.690 39,918,052 +0.23(+4.31%)
Sep 11, 2008 5.291 5.469 5.268 5.455 61,943,624 -0.13(-2.28%)
Sep 10, 2008 5.663 5.684 5.415 5.583 50,230,792 +0.02(+0.42%)
Sep 09, 2008 5.821 5.898 5.536 5.559 43,652,672 -0.40(-6.65%)
Sep 08, 2008 6.197 6.230 5.831 5.955 43,300,784 +0.08(+1.43%)
Sep 05, 2008 5.714 5.892 5.613 5.871 0 +0.02(+0.34%)
Sep 04, 2008 6.056 6.110 5.794 5.851 41,101,072 -0.25(-4.12%)
Sep 03, 2008 6.086 6.237 6.063 6.103 35,625,084 +0.02(+0.39%)
Sep 02, 2008 6.110 6.230 6.063 6.079 35,623,116 -0.10(-1.58%)
Aug 29, 2008 6.234 6.274 6.116 6.177 14,281,807 -0.04(-0.70%)
Aug 28, 2008 6.314 6.318 6.217 6.220 22,657,714 +0.10(+1.59%)
Aug 27, 2008 6.053 6.167 5.994 6.123 22,516,050 +0.08(+1.28%)
Aug 26, 2008 6.043 6.086 5.942 6.046 19,456,622 -0.04(-0.72%)
Aug 25, 2008 6.257 6.261 6.056 6.090 13,309,039 -0.14(-2.26%)
Aug 22, 2008 6.398 6.408 6.214 6.230 17,944,810 -0.07(-1.12%)
Aug 21, 2008 6.230 6.358 6.130 6.301 25,255,024 +0.09(+1.40%)
Aug 20, 2008 6.147 6.224 6.110 6.214 25,437,300 +0.15(+2.55%)
Aug 19, 2008 5.912 6.076 5.895 6.059 26,948,746 +0.02(+0.28%)
Aug 18, 2008 6.257 6.294 6.009 6.043 23,012,440 -0.14(-2.23%)
Aug 15, 2008 6.358 6.358 6.143 6.180 0 -0.15(-2.44%)
Aug 14, 2008 6.321 6.427 6.241 6.334 23,582,484 +0.04(+0.69%)
Aug 13, 2008 6.264 6.378 6.163 6.291 33,382,176 +0.02(+0.27%)
Aug 12, 2008 6.418 6.493 6.214 6.274 35,496,552 -0.12(-1.89%)
Aug 11, 2008 6.600 6.630 6.331 6.395 32,769,016 -0.22(-3.30%)
Aug 08, 2008 6.626 6.683 6.583 6.613 19,422,250 -0.11(-1.65%)
Aug 07, 2008 6.737 6.821 6.667 6.724 26,638,030 -0.14(-2.00%)
Aug 06, 2008 6.670 6.871 6.633 6.861 25,018,026 +0.16(+2.45%)
Aug 05, 2008 6.677 6.737 6.606 6.697 28,278,014 +0.13(+1.94%)
Aug 04, 2008 6.942 6.942 6.536 6.569 42,821,672 -0.43(-6.09%)
Aug 01, 2008 7.120 7.143 6.962 6.995 18,397,980 -0.13(-1.79%)
Jul 31, 2008 7.123 7.227 7.063 7.123 31,187,596 -0.13(-1.76%)
Jul 30, 2008 7.170 7.264 6.848 7.250 39,360,360 +0.28(+3.94%)
Jul 29, 2008 6.975 7.006 6.791 6.975 25,480,104 +0.18(+2.72%)
Jul 28, 2008 7.019 7.042 6.754 6.791 21,355,514 -0.14(-1.99%)
Jul 25, 2008 6.942 7.069 6.851 6.928 26,766,770 -0.06(-0.86%)
Jul 24, 2008 7.250 7.284 6.975 6.989 24,661,790 -0.21(-2.98%)
Jul 23, 2008 7.210 7.341 7.163 7.203 33,113,232 -0.11(-1.47%)
Jul 22, 2008 7.140 7.328 7.099 7.311 36,479,412 +0.01(+0.14%)
Jul 21, 2008 7.351 7.378 7.261 7.301 23,882,278 -0.04(-0.50%)
Jul 18, 2008 7.163 7.368 7.063 7.338 46,789,780 +0.25(+3.55%)
Jul 17, 2008 7.096 7.254 7.016 7.086 61,280,324 +0.07(+0.96%)
Jul 16, 2008 6.593 7.049 6.559 7.019 55,489,052 +0.49(+7.45%)
Jul 15, 2008 6.509 6.680 6.341 6.532 43,496,952 -0.12(-1.82%)
Jul 14, 2008 6.814 6.848 6.633 6.653 25,957,900 -0.05(-0.80%)
Jul 11, 2008 6.633 6.774 6.556 6.707 31,225,810 -0.04(-0.60%)
Jul 10, 2008 6.610 6.804 6.549 6.747 31,128,092 +0.13(+2.03%)
Jul 09, 2008 6.613 6.898 6.563 6.613 32,678,766 -0.13(-1.99%)
Jul 08, 2008 6.556 6.797 6.452 6.747 43,338,752 +0.10(+1.46%)
Jul 07, 2008 6.680 6.808 6.516 6.650 39,560,580 -0.11(-1.69%)
Jul 04, 2008 6.757 6.925 6.616 6.764 35,714,452 +0.00(+0.00%)
Jul 03, 2008 6.757 6.925 6.616 6.764 35,714,452 +0.08(+1.26%)
Jul 02, 2008 6.841 6.875 6.600 6.680 63,462,732 -0.06(-0.95%)
Jul 01, 2008 6.710 6.838 6.586 6.744 35,974,376 -0.12(-1.76%)
Jun 30, 2008 6.878 6.959 6.781 6.865 26,025,326 -0.05(-0.68%)
Jun 27, 2008 6.831 6.964 6.797 6.912 25,957,152 -0.05(-0.67%)
Jun 26, 2008 7.049 7.068 6.871 6.959 37,432,764 -0.23(-3.17%)
Jun 25, 2008 7.086 7.287 7.036 7.187 35,980,828 +0.13(+1.85%)
Jun 24, 2008 7.063 7.163 6.969 7.056 30,760,506 -0.05(-0.71%)
Jun 23, 2008 7.167 7.200 7.002 7.106 22,948,580 -0.08(-1.07%)
Jun 20, 2008 7.375 7.381 7.089 7.183 35,962,624 -0.20(-2.73%)
Jun 19, 2008 7.395 7.438 7.334 7.385 22,560,326 -0.07(-0.95%)
Jun 18, 2008 7.559 7.586 7.348 7.455 28,811,336 -0.14(-1.90%)
Jun 17, 2008 7.596 7.724 7.529 7.599 28,298,898 +0.22(+2.95%)
Jun 16, 2008 7.358 7.442 7.324 7.381 18,404,840 -0.02(-0.27%)
Jun 13, 2008 7.415 7.445 7.316 7.401 24,203,510 +0.04(+0.59%)
Jun 12, 2008 7.143 7.401 7.143 7.358 31,692,412 +0.23(+3.25%)
Jun 11, 2008 7.267 7.301 7.069 7.126 31,581,506 -0.16(-2.25%)
Jun 10, 2008 7.294 7.442 7.173 7.291 31,109,722 -0.25(-3.29%)
Jun 09, 2008 7.656 7.693 7.411 7.539 16,395,010 -0.06(-0.75%)
Jun 06, 2008 7.848 7.848 7.566 7.596 21,022,680 -0.28(-3.50%)
Jun 05, 2008 7.663 7.878 7.663 7.871 20,526,858 +0.27(+3.58%)
Jun 04, 2008 7.653 7.713 7.562 7.599 26,163,466 -0.12(-1.61%)
Jun 03, 2008 7.942 7.942 7.680 7.724 20,786,018 -0.16(-2.00%)
Jun 02, 2008 7.999 7.999 7.794 7.881 22,315,134 -0.17(-2.17%)
May 30, 2008 7.952 8.140 7.948 8.056 26,675,360 +0.14(+1.78%)
May 29, 2008 7.979 8.233 7.844 7.915 36,470,440 -0.06(-0.72%)
May 28, 2008 7.707 8.005 7.613 7.972 31,348,486 +0.37(+4.90%)
May 27, 2008 7.479 7.710 7.428 7.599 21,284,378 +0.00(+0.00%)
May 26, 2008 7.499 7.690 7.492 7.599 0 +0.00(+0.00%)
May 23, 2008 7.499 7.690 7.492 7.599 17,130,048 -0.02(-0.31%)
May 22, 2008 7.519 7.734 7.519 7.623 13,294,321 -0.04(-0.53%)
May 21, 2008 7.777 7.831 7.573 7.663 30,352,448 -0.15(-1.97%)
May 20, 2008 7.821 7.851 7.703 7.817 31,383,148 -0.07(-0.85%)
May 19, 2008 7.834 7.985 7.787 7.885 27,653,734 +0.03(+0.43%)
May 16, 2008 7.854 7.938 7.774 7.851 33,466,054 +0.11(+1.43%)
May 15, 2008 7.677 7.774 7.606 7.740 31,543,886 +0.09(+1.23%)
May 14, 2008 7.653 7.774 7.616 7.646 32,072,910 -0.07(-0.91%)
May 13, 2008 7.858 7.878 7.646 7.717 31,586,328 -0.11(-1.41%)
May 12, 2008 7.710 7.838 7.522 7.828 24,529,658 +0.21(+2.82%)
May 09, 2008 7.583 7.660 7.465 7.613 21,828,190 -0.03(-0.40%)
May 08, 2008 7.670 7.821 7.549 7.643 30,846,796 -0.02(-0.22%)
May 07, 2008 7.942 7.985 7.549 7.660 31,303,308 -0.28(-3.47%)
May 06, 2008 8.039 8.052 7.794 7.935 41,717,688 -0.26(-3.15%)
May 05, 2008 8.170 8.287 8.099 8.193 20,174,132 -0.06(-0.73%)
May 02, 2008 8.364 8.468 8.109 8.254 51,650,392 +0.06(+0.78%)
May 01, 2008 7.707 8.227 7.576 8.190 57,866,524 +0.61(+8.10%)
Apr 30, 2008 7.133 7.784 7.046 7.576 50,817,400 +0.53(+7.52%)
Apr 29, 2008 7.203 7.230 6.952 7.046 29,428,870 -0.29(-3.89%)
Apr 28, 2008 7.475 7.536 7.311 7.331 26,424,720 -0.10(-1.31%)
Apr 25, 2008 7.311 7.455 7.257 7.428 17,748,174 +0.14(+1.93%)
Apr 24, 2008 7.307 7.331 7.153 7.287 17,847,304 +0.07(+0.98%)
Apr 23, 2008 7.281 7.348 7.170 7.217 12,485,616 -0.11(-1.51%)
Apr 22, 2008 7.297 7.353 7.214 7.328 19,008,192 +0.01(+0.18%)
Apr 21, 2008 7.378 7.381 7.170 7.314 11,483,327 +0.04(+0.55%)
Apr 18, 2008 7.277 7.378 7.220 7.274 25,512,412 -0.02(-0.28%)
Apr 17, 2008 7.042 7.328 7.039 7.294 35,628,828 +0.30(+4.27%)
Apr 16, 2008 6.831 7.069 6.797 6.995 32,701,500 +0.35(+5.20%)
Apr 15, 2008 6.657 6.726 6.594 6.650 47,928,412 +0.04(+0.64%)
Apr 14, 2008 6.654 6.699 6.518 6.607 21,863,348 -0.11(-1.60%)
Apr 11, 2008 6.759 6.809 6.645 6.715 21,025,416 -0.13(-1.86%)
Apr 10, 2008 6.775 6.927 6.641 6.842 22,603,386 +0.09(+1.36%)
Apr 09, 2008 6.889 6.941 6.670 6.751 25,498,776 -0.14(-1.98%)
Apr 08, 2008 6.773 6.961 6.739 6.887 21,425,790 +0.01(+0.20%)
Apr 07, 2008 6.811 6.932 6.782 6.874 27,395,262 +0.18(+2.74%)
Apr 04, 2008 6.652 6.737 6.605 6.690 25,945,874 +0.06(+0.95%)
Apr 03, 2008 6.551 6.679 6.493 6.628 23,935,814 +0.06(+0.95%)
Apr 02, 2008 6.487 6.721 6.424 6.565 36,657,872 +0.16(+2.48%)
Apr 01, 2008 6.294 6.424 6.294 6.406 38,234,284 +0.20(+3.17%)
Mar 31, 2008 6.064 6.249 6.064 6.209 23,846,768 +0.06(+0.95%)
Mar 28, 2008 6.236 6.279 6.071 6.151 23,119,630 -0.16(-2.55%)
Mar 27, 2008 6.487 6.500 6.220 6.312 21,009,410 -0.16(-2.42%)
Mar 26, 2008 6.610 6.610 6.341 6.469 19,578,992 -0.06(-0.89%)
Mar 25, 2008 6.381 6.614 6.317 6.527 28,685,204 +0.22(+3.48%)
Mar 24, 2008 6.323 6.473 6.256 6.308 21,711,128 +0.04(+0.57%)
Mar 21, 2008 6.258 6.337 6.124 6.272 27,619,878 +0.00(+0.00%)
Mar 20, 2008 6.258 6.337 6.124 6.272 27,619,878 -0.05(-0.78%)
Mar 19, 2008 6.847 6.914 6.243 6.321 46,325,316 -0.52(-7.62%)
Mar 18, 2008 6.712 6.844 6.605 6.842 28,352,546 +0.35(+5.34%)
Mar 17, 2008 6.364 6.598 6.294 6.496 38,463,500 -0.20(-2.94%)
Mar 14, 2008 7.039 7.039 6.538 6.692 37,758,056 -0.24(-3.42%)
Mar 13, 2008 6.728 6.992 6.605 6.929 24,899,532 +0.01(+0.13%)
Mar 12, 2008 7.021 7.104 6.871 6.921 20,302,264 -0.08(-1.09%)
Mar 11, 2008 6.623 7.019 6.623 6.997 32,551,008 +0.42(+6.43%)
Mar 10, 2008 6.742 6.759 6.480 6.574 24,994,826 -0.21(-3.13%)
Mar 07, 2008 6.717 6.916 6.668 6.786 29,352,550 -0.11(-1.56%)
Mar 06, 2008 7.307 7.307 6.894 6.894 26,160,266 -0.43(-5.86%)
Mar 05, 2008 7.158 7.323 7.113 7.323 25,574,170 +0.26(+3.64%)
Mar 04, 2008 7.222 7.303 6.934 7.066 44,725,732 -0.17(-2.41%)
Mar 03, 2008 7.008 7.290 6.945 7.240 29,940,546 +0.22(+3.12%)
Feb 29, 2008 7.149 7.178 6.959 7.021 26,043,432 -0.23(-3.15%)
Feb 28, 2008 7.164 7.290 7.106 7.249 22,037,982 +0.04(+0.50%)
Feb 27, 2008 7.032 7.352 7.026 7.214 43,360,684 +0.14(+1.93%)
Feb 26, 2008 6.685 7.124 6.677 7.077 43,809,708 +0.39(+5.82%)
Feb 25, 2008 6.670 6.777 6.527 6.688 32,245,226 +0.11(+1.60%)
Feb 22, 2008 6.574 6.598 6.381 6.583 23,948,022 +0.17(+2.65%)
Feb 21, 2008 6.473 6.509 6.377 6.413 22,521,494 +0.03(+0.42%)
Feb 20, 2008 6.191 6.442 6.133 6.386 24,424,388 +0.13(+2.11%)
Feb 19, 2008 6.265 6.368 6.181 6.254 23,822,578 +0.15(+2.49%)
Feb 18, 2008 6.039 6.144 5.936 6.102 0 +0.00(+0.00%)
Feb 15, 2008 6.039 6.144 5.936 6.102 21,160,576 -0.07(-1.16%)
Feb 14, 2008 6.292 6.303 6.062 6.173 23,516,590 -0.04(-0.72%)
Feb 13, 2008 6.288 6.301 6.113 6.218 32,326,080 +0.20(+3.27%)
Feb 12, 2008 6.077 6.241 5.999 6.021 48,503,960 +0.16(+2.67%)
Feb 11, 2008 5.704 5.887 5.659 5.865 32,835,694 +0.18(+3.15%)
Feb 08, 2008 5.672 5.901 5.578 5.686 24,453,770 -0.00(-0.08%)
Feb 07, 2008 5.663 5.760 5.523 5.690 35,140,492 +0.09(+1.60%)
Feb 06, 2008 5.619 5.762 5.487 5.601 34,621,828 -0.02(-0.32%)
Feb 05, 2008 5.811 5.865 5.581 5.619 30,780,388 -0.30(-4.99%)
Feb 04, 2008 5.865 5.970 5.851 5.914 15,657,114 -0.04(-0.75%)
Feb 01, 2008 5.865 5.983 5.820 5.959 46,307,140 -0.09(-1.52%)
Jan 31, 2008 5.863 6.086 5.775 6.050 42,392,752 -0.00(-0.07%)
Jan 30, 2008 5.968 6.164 5.824 6.055 57,097,824 -0.02(-0.29%)
Jan 29, 2008 6.171 6.171 5.925 6.073 62,058,068 -0.10(-1.63%)
Jan 28, 2008 6.084 6.196 5.963 6.173 28,435,194 +0.14(+2.34%)
Jan 25, 2008 6.180 6.375 5.968 6.033 28,082,544 -0.07(-1.10%)
Jan 24, 2008 5.918 6.225 5.883 6.100 35,494,008 +0.27(+4.60%)
Jan 23, 2008 5.556 5.905 5.312 5.831 53,466,220 +0.05(+0.81%)
Jan 22, 2008 5.740 5.954 5.453 5.784 55,515,556 -0.24(-4.01%)
Jan 21, 2008 6.111 6.149 5.827 6.026 0 +0.00(+0.00%)
Jan 18, 2008 6.111 6.149 5.827 6.026 33,921,800 +0.08(+1.35%)
Jan 17, 2008 6.305 6.399 5.827 5.945 38,430,060 -0.22(-3.56%)
Jan 16, 2008 6.381 6.411 6.115 6.164 44,320,652 -0.33(-5.06%)
Jan 15, 2008 6.666 6.668 6.411 6.493 31,860,512 -0.27(-3.94%)
Jan 14, 2008 6.677 6.865 6.677 6.759 17,376,750 +0.03(+0.47%)
Jan 11, 2008 6.735 6.831 6.659 6.728 28,658,154 -0.11(-1.67%)
Jan 10, 2008 6.766 6.903 6.674 6.842 48,203,652 +0.07(+0.99%)
Jan 09, 2008 6.701 6.775 6.462 6.775 29,598,732 +0.15(+2.33%)
Jan 08, 2008 6.612 6.927 6.594 6.621 31,691,424 +0.05(+0.78%)
Jan 07, 2008 6.534 6.717 6.471 6.569 35,952,488 +0.05(+0.75%)
Jan 04, 2008 6.563 6.587 6.440 6.520 35,169,692 -0.15(-2.18%)
Jan 03, 2008 6.771 6.771 6.594 6.666 33,778,112 -0.14(-2.07%)
Jan 02, 2008 7.169 7.196 6.692 6.806 25,535,642 -0.35(-4.91%)
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.