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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2017 5.403 5.487 5.335 5.387 19,023,818 -0.04(-0.78%)
Mar 30, 2017 5.503 5.532 5.414 5.430 19,069,614 -0.09(-1.71%)
Mar 29, 2017 5.382 5.566 5.377 5.524 21,654,172 +0.15(+2.74%)
Mar 28, 2017 5.330 5.393 5.282 5.377 18,686,022 +0.02(+0.39%)
Mar 27, 2017 5.251 5.361 5.230 5.356 12,689,568 +0.02(+0.39%)
Mar 24, 2017 5.277 5.372 5.240 5.335 16,849,812 +0.11(+2.01%)
Mar 23, 2017 5.188 5.293 5.177 5.230 18,728,778 -0.06(-1.09%)
Mar 22, 2017 5.266 5.393 5.209 5.288 26,728,322 +0.02(+0.40%)
Mar 21, 2017 5.472 5.493 5.230 5.266 30,100,614 -0.20(-3.66%)
Mar 20, 2017 5.303 5.493 5.282 5.466 26,102,840 +0.15(+2.77%)
Mar 17, 2017 5.477 5.503 5.311 5.319 18,696,914 -0.14(-2.51%)
Mar 16, 2017 5.503 5.519 5.401 5.456 16,832,132 -0.04(-0.67%)
Mar 15, 2017 5.330 5.537 5.288 5.493 24,904,316 +0.19(+3.57%)
Mar 14, 2017 5.366 5.414 5.298 5.303 15,315,036 -0.09(-1.75%)
Mar 13, 2017 5.366 5.419 5.319 5.398 12,362,440 +0.08(+1.58%)
Mar 10, 2017 5.430 5.430 5.290 5.314 17,474,648 +0.03(+0.60%)
Mar 09, 2017 5.356 5.398 5.253 5.282 15,449,891 -0.08(-1.57%)
Mar 08, 2017 5.451 5.477 5.314 5.366 12,459,566 -0.19(-3.41%)
Mar 07, 2017 5.630 5.632 5.551 5.556 12,160,321 -0.04(-0.66%)
Mar 06, 2017 5.687 5.687 5.577 5.593 9,988,598 -0.09(-1.67%)
Mar 03, 2017 5.545 5.714 5.545 5.687 44,654,320 +0.18(+3.35%)
Mar 02, 2017 5.577 5.590 5.466 5.503 27,851,686 -0.11(-2.02%)
Mar 01, 2017 5.669 5.680 5.588 5.617 22,319,040 +0.06(+1.04%)
Feb 28, 2017 5.627 5.632 5.543 5.559 14,609,796 -0.08(-1.49%)
Feb 27, 2017 5.638 5.706 5.622 5.643 11,276,969 +0.01(+0.09%)
Feb 24, 2017 5.622 5.711 5.617 5.638 25,403,770 -0.12(-2.10%)
Feb 23, 2017 5.911 5.914 5.722 5.759 31,541,352 -0.07(-1.26%)
Feb 22, 2017 5.748 5.851 5.743 5.832 20,738,456 +0.08(+1.37%)
Feb 21, 2017 5.659 5.777 5.653 5.753 20,566,900 +0.17(+3.01%)
Feb 17, 2017 5.585 5.585 5.585 0 -0.03(-0.56%)
Feb 16, 2017 5.717 5.722 5.567 5.617 23,779,898 -0.06(-1.02%)
Feb 15, 2017 5.564 5.685 5.543 5.674 15,701,145 +0.16(+2.96%)
Feb 14, 2017 5.433 5.514 5.377 5.511 11,459,682 +0.04(+0.77%)
Feb 13, 2017 5.454 5.490 5.393 5.469 13,252,029 +0.00(+0.00%)
Feb 10, 2017 5.401 5.517 5.396 5.469 14,623,306 +0.11(+1.96%)
Feb 09, 2017 5.343 5.417 5.322 5.364 13,784,764 +0.02(+0.39%)
Feb 08, 2017 5.206 5.369 5.206 5.343 21,482,740 +0.10(+1.91%)
Feb 07, 2017 5.248 5.248 5.199 5.243 16,322,011 -0.04(-0.80%)
Feb 06, 2017 5.285 5.338 5.241 5.285 23,925,688 -0.07(-1.28%)
Feb 03, 2017 5.327 5.422 5.301 5.354 17,538,732 +0.07(+1.39%)
Feb 02, 2017 5.217 5.285 5.196 5.280 21,541,950 -0.16(-2.95%)
Feb 01, 2017 5.483 5.504 5.401 5.441 24,162,118 +0.01(+0.19%)
Jan 31, 2017 5.462 5.480 5.399 5.430 13,091,043 -0.02(-0.29%)
Jan 30, 2017 5.393 5.483 5.375 5.446 20,131,306 -0.03(-0.58%)
Jan 27, 2017 5.467 5.509 5.441 5.477 12,881,100 +0.03(+0.58%)
Jan 26, 2017 5.367 5.446 5.309 5.446 18,020,608 -0.02(-0.38%)
Jan 25, 2017 5.383 5.477 5.383 5.467 17,719,172 +0.14(+2.56%)
Jan 24, 2017 5.257 5.346 5.257 5.330 23,440,406 -0.06(-1.07%)
Jan 23, 2017 5.278 5.388 5.249 5.388 27,112,336 +0.18(+3.54%)
Jan 20, 2017 5.209 5.217 5.120 5.204 28,758,158 +0.03(+0.51%)
Jan 19, 2017 5.204 5.204 5.125 5.178 16,793,178 +0.04(+0.72%)
Jan 18, 2017 5.167 5.199 5.115 5.141 19,487,380 -0.07(-1.31%)
Jan 17, 2017 5.083 5.246 5.057 5.209 16,439,365 +0.15(+2.91%)
Jan 13, 2017 5.062 5.062 5.062 0 -0.09(-1.73%)
Jan 12, 2017 5.152 5.194 5.138 5.152 21,443,860 +0.02(+0.31%)
Jan 11, 2017 4.931 5.136 4.897 5.136 20,553,032 +0.17(+3.39%)
Jan 10, 2017 5.010 5.025 4.944 4.968 12,721,261 +0.01(+0.21%)
Jan 09, 2017 4.962 4.989 4.941 4.957 13,469,775 +0.03(+0.53%)
Jan 06, 2017 4.910 4.949 4.889 4.931 16,520,053 -0.01(-0.21%)
Jan 05, 2017 4.857 4.973 4.841 4.941 20,011,090 +0.11(+2.17%)
Jan 04, 2017 4.847 4.870 4.815 4.836 14,007,797 +0.02(+0.33%)
Jan 03, 2017 4.726 4.847 4.710 4.820 29,589,656 +0.24(+5.34%)
Dec 30, 2016 4.576 4.576 4.576 0 -0.06(-1.25%)
Dec 29, 2016 4.560 4.665 4.560 4.634 14,757,924 +0.08(+1.85%)
Dec 28, 2016 4.445 4.568 4.424 4.550 21,162,518 +0.18(+4.21%)
Dec 27, 2016 4.429 4.434 4.361 4.366 18,821,720 +0.01(+0.24%)
Dec 23, 2016 4.356 4.356 4.356 0 +0.11(+2.60%)
Dec 22, 2016 4.187 4.261 4.166 4.245 16,911,234 +0.04(+0.92%)
Dec 21, 2016 4.285 4.295 4.201 4.206 13,207,175 -0.03(-0.62%)
Dec 20, 2016 4.243 4.259 4.175 4.233 24,128,460 +0.13(+3.18%)
Dec 19, 2016 4.222 4.227 4.097 4.102 24,624,020 -0.06(-1.38%)
Dec 16, 2016 4.233 4.279 4.139 4.160 24,518,718 -0.08(-1.97%)
Dec 15, 2016 4.196 4.279 4.120 4.243 50,197,768 +0.05(+1.12%)
Dec 14, 2016 4.337 4.358 4.196 4.196 27,955,932 -0.13(-2.90%)
Dec 13, 2016 4.384 4.425 4.295 4.321 63,135,404 +0.05(+1.10%)
Dec 12, 2016 4.399 4.410 4.248 4.274 43,228,472 -0.17(-3.87%)
Dec 09, 2016 4.425 4.485 4.405 4.446 28,401,946 +0.05(+1.19%)
Dec 08, 2016 4.389 4.424 4.347 4.394 28,885,044 +0.01(+0.12%)
Dec 07, 2016 4.446 4.472 4.342 4.389 33,341,836 -0.01(-0.12%)
Dec 06, 2016 4.295 4.438 4.282 4.394 19,407,776 +0.07(+1.57%)
Dec 05, 2016 4.227 4.326 4.217 4.326 19,987,818 +0.07(+1.72%)
Dec 02, 2016 4.222 4.321 4.193 4.253 21,363,982 +0.09(+2.06%)
Dec 01, 2016 4.355 4.366 4.162 4.168 42,525,240 -0.34(-7.51%)
Nov 30, 2016 4.522 4.613 4.506 4.506 34,108,276 +0.08(+1.76%)
Nov 29, 2016 4.543 4.558 4.407 4.428 22,780,650 -0.14(-2.97%)
Nov 28, 2016 4.491 4.610 4.470 4.564 22,432,608 +0.10(+2.34%)
Nov 25, 2016 4.433 4.496 4.402 4.459 10,802,394 -0.08(-1.83%)
Nov 23, 2016 4.543 4.543 4.543 0 -0.03(-0.57%)
Nov 22, 2016 4.663 4.663 4.506 4.569 34,108,912 +0.02(+0.46%)
Nov 21, 2016 4.564 4.610 4.491 4.548 31,937,480 +0.08(+1.75%)
Nov 18, 2016 4.475 4.532 4.410 4.470 19,940,380 +0.10(+2.39%)
Nov 17, 2016 4.475 4.506 4.350 4.366 21,576,194 -0.14(-3.01%)
Nov 16, 2016 4.527 4.603 4.480 4.501 28,638,678 -0.11(-2.48%)
Nov 15, 2016 4.444 4.642 4.444 4.616 28,795,762 +0.19(+4.24%)
Nov 14, 2016 4.439 4.470 4.324 4.428 49,594,020 -0.06(-1.28%)
Nov 11, 2016 4.298 4.543 4.152 4.485 45,922,076 +0.03(+0.58%)
Nov 10, 2016 4.730 4.777 4.418 4.459 47,160,944 -0.66(-12.92%)
Nov 09, 2016 5.142 5.293 5.116 5.121 28,046,780 -0.23(-4.38%)
Nov 08, 2016 5.293 5.465 5.238 5.355 16,089,285 +0.01(+0.19%)
Nov 07, 2016 5.298 5.355 5.259 5.345 18,170,762 +0.27(+5.23%)
Nov 04, 2016 5.038 5.173 5.006 5.079 21,592,522 +0.01(+0.10%)
Nov 03, 2016 5.168 5.288 5.048 5.074 20,455,240 -0.09(-1.77%)
Nov 02, 2016 5.171 5.257 5.113 5.165 11,803,570 -0.05(-1.00%)
Nov 01, 2016 5.379 5.389 5.145 5.218 15,658,359 -0.20(-3.75%)
Oct 31, 2016 5.395 5.441 5.327 5.421 20,356,150 +0.16(+2.97%)
Oct 28, 2016 5.280 5.316 5.189 5.264 18,029,300 -0.03(-0.49%)
Oct 27, 2016 5.348 5.388 5.272 5.290 17,681,890 +0.05(+0.99%)
Oct 26, 2016 5.259 5.311 5.212 5.238 19,234,968 -0.08(-1.47%)
Oct 25, 2016 5.275 5.358 5.218 5.316 22,947,528 -0.02(-0.29%)
Oct 24, 2016 5.410 5.431 5.283 5.332 18,427,532 +0.01(+0.20%)
Oct 21, 2016 5.332 5.363 5.311 5.322 11,611,079 -0.07(-1.26%)
Oct 20, 2016 5.254 5.400 5.244 5.389 22,433,238 +0.15(+2.78%)
Oct 19, 2016 5.301 5.353 5.238 5.244 18,670,156 -0.05(-0.98%)
Oct 18, 2016 5.192 5.316 5.124 5.296 74,621,736 +0.19(+3.67%)
Oct 17, 2016 5.035 5.129 5.009 5.108 20,485,034 +0.08(+1.66%)
Oct 14, 2016 5.082 5.108 5.020 5.025 12,080,513 +0.00(+0.00%)
Oct 13, 2016 4.921 5.046 4.858 5.025 17,969,546 +0.10(+2.12%)
Oct 12, 2016 4.968 4.996 4.900 4.921 60,255,852 -0.07(-1.36%)
Oct 11, 2016 4.947 4.988 4.916 4.988 12,722,527 -0.01(-0.10%)
Oct 10, 2016 5.004 5.044 4.962 4.994 12,508,890 +0.03(+0.63%)
Oct 07, 2016 4.978 4.983 4.861 4.962 17,958,898 +0.06(+1.17%)
Oct 06, 2016 4.869 4.921 4.858 4.905 23,162,308 +0.00(+0.00%)
Oct 05, 2016 4.895 4.931 4.863 4.905 15,010,203 +0.09(+1.84%)
Oct 04, 2016 4.848 4.879 4.770 4.817 26,959,182 -0.02(-0.38%)
Oct 03, 2016 4.669 4.840 4.648 4.835 21,788,034 +0.19(+4.13%)
Sep 30, 2016 4.700 4.720 4.618 4.643 20,862,180 +0.02(+0.44%)
Sep 29, 2016 4.776 4.797 4.607 4.623 27,033,982 -0.15(-3.22%)
Sep 28, 2016 4.738 4.787 4.643 4.776 22,620,102 +0.05(+1.08%)
Sep 27, 2016 4.618 4.735 4.577 4.725 23,283,796 +0.12(+2.67%)
Sep 26, 2016 4.607 4.641 4.577 4.602 12,011,136 -0.06(-1.21%)
Sep 23, 2016 4.664 4.710 4.618 4.659 17,396,644 -0.03(-0.55%)
Sep 22, 2016 4.694 4.761 4.628 4.684 17,755,138 +0.08(+1.67%)
Sep 21, 2016 4.520 4.623 4.439 4.607 26,291,806 +0.16(+3.69%)
Sep 20, 2016 4.474 4.500 4.428 4.444 20,889,054 +0.08(+1.76%)
Sep 19, 2016 4.433 4.500 4.351 4.367 17,577,518 +0.02(+0.35%)
Sep 16, 2016 4.351 4.413 4.280 4.351 32,095,450 -0.05(-1.05%)
Sep 15, 2016 4.280 4.439 4.216 4.398 26,600,078 +0.13(+3.00%)
Sep 14, 2016 4.234 4.321 4.223 4.270 26,371,748 +0.03(+0.72%)
Sep 13, 2016 4.387 4.408 4.183 4.239 32,632,366 -0.28(-6.23%)
Sep 12, 2016 4.387 4.531 4.362 4.520 22,724,300 +0.06(+1.38%)
Sep 09, 2016 4.643 4.659 4.459 4.459 34,666,428 -0.35(-7.24%)
Sep 08, 2016 4.776 4.843 4.746 4.807 22,990,200 +0.05(+0.97%)
Sep 07, 2016 4.674 4.789 4.664 4.761 16,418,929 +0.00(+0.00%)
Sep 06, 2016 4.633 4.761 4.630 4.761 17,723,512 +0.12(+2.54%)
Sep 02, 2016 4.572 4.643 4.643 4.643 21,027,696 +0.15(+3.24%)
Sep 01, 2016 4.544 4.569 4.462 4.498 43,251,324 -0.07(-1.46%)
Aug 31, 2016 4.656 4.656 4.490 4.564 29,161,328 -0.03(-0.67%)
Aug 30, 2016 4.564 4.610 4.513 4.595 16,196,161 +0.01(+0.11%)
Aug 29, 2016 4.457 4.610 4.436 4.590 15,717,212 +0.13(+2.99%)
Aug 26, 2016 4.482 4.641 4.400 4.457 25,525,642 +0.00(+0.00%)
Aug 25, 2016 4.446 4.487 4.411 4.457 16,732,330 +0.02(+0.35%)
Aug 24, 2016 4.390 4.477 4.370 4.441 20,441,110 -0.01(-0.12%)
Aug 23, 2016 4.610 4.646 4.441 4.446 27,809,014 -0.10(-2.14%)
Aug 22, 2016 4.631 4.631 4.533 4.544 15,878,010 -0.12(-2.52%)
Aug 19, 2016 4.620 4.682 4.554 4.661 10,841,819 +0.01(+0.11%)
Aug 18, 2016 4.682 4.702 4.600 4.656 9,927,122 -0.02(-0.44%)
Aug 17, 2016 4.600 4.677 4.533 4.677 18,740,968 +0.02(+0.44%)
Aug 16, 2016 4.723 4.745 4.651 4.656 20,125,130 -0.08(-1.73%)
Aug 15, 2016 4.707 4.759 4.697 4.738 14,598,061 +0.06(+1.31%)
Aug 12, 2016 4.697 4.759 4.646 4.677 15,522,813 -0.06(-1.19%)
Aug 11, 2016 4.615 4.733 4.615 4.733 17,995,478 +0.15(+3.24%)
Aug 10, 2016 4.687 4.713 4.513 4.585 27,617,934 -0.07(-1.54%)
Aug 09, 2016 4.646 4.733 4.620 4.656 17,934,044 +0.02(+0.44%)
Aug 08, 2016 4.636 4.688 4.618 4.636 21,596,688 -0.04(-0.77%)
Aug 05, 2016 4.646 4.692 4.559 4.672 22,629,706 +0.05(+1.11%)
Aug 04, 2016 4.533 4.656 4.528 4.620 23,384,520 +0.13(+2.85%)
Aug 03, 2016 4.349 4.503 4.319 4.492 19,439,228 +0.14(+3.29%)
Aug 02, 2016 4.472 4.492 4.313 4.349 30,233,818 -0.06(-1.34%)
Aug 01, 2016 4.475 4.480 4.398 4.408 14,703,211 -0.04(-0.92%)
Jul 29, 2016 4.311 4.475 4.306 4.449 25,495,800 +0.20(+4.69%)
Jul 28, 2016 4.352 4.362 4.209 4.250 33,148,476 -0.21(-4.81%)
Jul 27, 2016 4.465 4.541 4.431 4.465 19,351,116 +0.03(+0.58%)
Jul 26, 2016 4.454 4.511 4.439 4.439 13,366,323 -0.03(-0.57%)
Jul 25, 2016 4.516 4.528 4.429 4.465 9,990,626 -0.07(-1.47%)
Jul 22, 2016 4.465 4.551 4.429 4.531 14,939,742 +0.07(+1.49%)
Jul 21, 2016 4.516 4.541 4.398 4.465 27,021,532 -0.08(-1.80%)
Jul 20, 2016 4.485 4.567 4.434 4.546 15,413,603 +0.06(+1.37%)
Jul 19, 2016 4.459 4.495 4.429 4.485 15,424,636 -0.02(-0.45%)
Jul 18, 2016 4.449 4.531 4.421 4.505 14,476,121 +0.09(+1.97%)
Jul 15, 2016 4.408 4.454 4.360 4.419 14,361,022 +0.01(+0.12%)
Jul 14, 2016 4.403 4.449 4.347 4.413 28,815,124 +0.19(+4.61%)
Jul 13, 2016 4.132 4.219 4.081 4.219 27,222,284 +0.10(+2.48%)
Jul 12, 2016 4.183 4.234 4.101 4.117 20,499,346 +0.00(+0.00%)
Jul 11, 2016 4.091 4.142 4.091 4.117 17,925,346 +0.03(+0.62%)
Jul 08, 2016 4.025 4.101 3.887 4.091 27,297,226 +0.20(+5.26%)
Jul 07, 2016 3.933 3.989 3.882 3.887 17,702,398 -0.06(-1.43%)
Jul 06, 2016 3.876 3.948 3.815 3.943 17,809,488 -0.01(-0.13%)
Jul 05, 2016 3.969 4.017 3.882 3.948 16,641,856 -0.10(-2.40%)
Jul 01, 2016 3.958 4.045 4.045 4.045 31,851,088 +0.05(+1.34%)
Jun 30, 2016 3.941 4.079 3.915 3.992 23,343,142 +0.07(+1.83%)
Jun 29, 2016 3.859 3.930 3.831 3.920 19,450,820 +0.15(+4.07%)
Jun 28, 2016 3.700 3.782 3.665 3.767 30,460,066 +0.20(+5.74%)
Jun 27, 2016 3.762 3.762 3.532 3.562 38,945,572 -0.16(-4.39%)
Jun 24, 2016 3.690 3.782 3.654 3.726 48,266,996 -0.18(-4.71%)
Jun 23, 2016 3.803 3.915 3.741 3.910 18,243,492 +0.20(+5.53%)
Jun 22, 2016 3.720 3.812 3.695 3.705 23,343,376 -0.01(-0.14%)
Jun 21, 2016 3.659 3.736 3.598 3.710 30,792,196 +0.04(+1.11%)
Jun 20, 2016 3.669 3.720 3.649 3.669 21,643,180 +0.11(+3.00%)
Jun 17, 2016 3.603 3.629 3.530 3.563 18,522,882 +0.02(+0.43%)
Jun 16, 2016 3.431 3.555 3.380 3.548 15,965,721 +0.07(+1.90%)
Jun 15, 2016 3.487 3.573 3.420 3.481 26,004,244 +0.03(+0.74%)
Jun 14, 2016 3.578 3.624 3.405 3.456 27,546,642 -0.12(-3.27%)
Jun 13, 2016 3.466 3.601 3.461 3.573 33,588,324 +0.03(+0.86%)
Jun 10, 2016 3.608 3.634 3.532 3.542 13,304,513 -0.17(-4.52%)
Jun 09, 2016 3.710 3.736 3.659 3.710 17,751,262 -0.05(-1.35%)
Jun 08, 2016 3.669 3.776 3.634 3.761 34,026,400 +0.20(+5.71%)
Jun 07, 2016 3.441 3.563 3.441 3.558 34,686,268 +0.10(+2.94%)
Jun 06, 2016 3.415 3.479 3.382 3.456 20,695,044 +0.02(+0.44%)
Jun 03, 2016 3.441 3.492 3.400 3.441 21,499,702 +0.06(+1.80%)
Jun 02, 2016 3.237 3.400 3.227 3.380 22,018,314 +0.12(+3.64%)
Jun 01, 2016 3.190 3.281 3.134 3.261 23,496,320 +0.08(+2.56%)
May 31, 2016 3.363 3.408 3.098 3.180 62,891,280 -0.19(-5.58%)
May 27, 2016 3.424 3.368 3.368 3.368 17,208,556 -0.12(-3.49%)
May 26, 2016 3.469 3.530 3.457 3.490 10,809,276 +0.05(+1.48%)
May 25, 2016 3.520 3.535 3.418 3.439 18,207,344 -0.04(-1.02%)
May 24, 2016 3.525 3.540 3.434 3.474 19,265,982 +0.04(+1.03%)
May 23, 2016 3.378 3.484 3.357 3.439 26,921,756 -0.06(-1.74%)
May 20, 2016 3.530 3.581 3.454 3.500 22,654,868 +0.02(+0.44%)
May 19, 2016 3.479 3.500 3.424 3.484 31,763,610 -0.08(-2.28%)
May 18, 2016 3.561 3.693 3.535 3.566 31,613,296 -0.07(-1.96%)
May 17, 2016 3.698 3.703 3.594 3.637 23,053,422 -0.10(-2.59%)
May 16, 2016 3.784 3.825 3.716 3.733 17,729,800 -0.02(-0.41%)
May 13, 2016 3.937 3.957 3.708 3.749 35,010,644 -0.24(-5.99%)
May 12, 2016 3.952 4.038 3.830 3.987 28,813,996 +0.06(+1.55%)
May 11, 2016 3.982 3.992 3.870 3.926 27,311,180 +0.07(+1.71%)
May 10, 2016 3.738 3.870 3.731 3.860 35,106,964 +0.20(+5.56%)
May 09, 2016 3.606 3.667 3.393 3.657 48,333,556 +0.03(+0.84%)
May 06, 2016 3.571 3.684 3.558 3.627 19,126,878 +0.05(+1.28%)
May 05, 2016 3.759 3.779 3.556 3.581 32,336,354 -0.12(-3.16%)
May 04, 2016 3.581 3.703 3.550 3.698 27,157,892 +0.19(+5.51%)
May 03, 2016 3.545 3.586 3.474 3.505 33,864,272 -0.15(-3.98%)
May 02, 2016 3.706 3.711 3.615 3.650 19,459,660 -0.14(-3.75%)
Apr 29, 2016 3.833 3.889 3.731 3.792 28,726,594 +0.02(+0.40%)
Apr 28, 2016 3.742 3.838 3.711 3.777 36,176,584 -0.06(-1.46%)
Apr 27, 2016 3.813 3.858 3.777 3.833 23,624,656 +0.11(+3.00%)
Apr 26, 2016 3.574 3.721 3.554 3.721 24,108,096 +0.17(+4.86%)
Apr 25, 2016 3.640 3.650 3.513 3.549 13,232,344 -0.08(-2.10%)
Apr 22, 2016 3.594 3.650 3.561 3.625 12,078,236 -0.02(-0.42%)
Apr 21, 2016 3.721 3.726 3.620 3.640 13,076,919 -0.07(-1.92%)
Apr 20, 2016 3.676 3.744 3.630 3.711 17,548,400 -0.02(-0.54%)
Apr 19, 2016 3.696 3.757 3.691 3.731 20,558,612 +0.08(+2.08%)
Apr 18, 2016 3.640 3.752 3.625 3.655 24,052,634 -0.09(-2.34%)
Apr 15, 2016 3.766 3.780 3.678 3.743 63,952,824 -0.03(-0.86%)
Apr 14, 2016 3.872 3.877 3.706 3.775 43,044,036 -0.10(-2.50%)
Apr 13, 2016 3.895 3.914 3.835 3.872 41,324,768 +0.04(+0.96%)
Apr 12, 2016 3.706 3.849 3.674 3.835 49,578,740 +0.17(+4.66%)
Apr 11, 2016 3.637 3.718 3.628 3.664 37,411,364 +0.18(+5.17%)
Apr 08, 2016 3.406 3.503 3.378 3.484 29,972,234 +0.24(+7.24%)
Apr 07, 2016 3.249 3.272 3.198 3.249 19,136,946 -0.02(-0.56%)
Apr 06, 2016 3.277 3.328 3.214 3.268 28,236,030 -0.08(-2.34%)
Apr 05, 2016 3.304 3.415 3.263 3.346 24,516,782 -0.02(-0.68%)
Apr 04, 2016 3.448 3.498 3.364 3.369 18,642,866 -0.18(-5.03%)
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.