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 (%)
Mar 31, 2003 8.110 8.123 7.933 8.021 93,121 -0.05(-0.67%)
Mar 28, 2003 7.980 8.103 7.960 8.076 50,459 +0.12(+1.45%)
Mar 27, 2003 7.953 7.960 7.838 7.960 32,805 -0.06(-0.76%)
Mar 26, 2003 8.008 8.021 7.960 8.021 28,980 +0.07(+0.85%)
Mar 25, 2003 7.940 7.953 7.919 7.953 10,150 +0.01(+0.17%)
Mar 24, 2003 7.980 7.980 7.885 7.940 40,014 -0.01(-0.09%)
Mar 21, 2003 7.770 8.035 7.770 7.946 35,012 +0.20(+2.54%)
Mar 20, 2003 7.708 7.749 7.613 7.749 142,256 -0.03(-0.35%)
Mar 19, 2003 7.695 7.790 7.695 7.776 195,804 -0.09(-1.12%)
Mar 18, 2003 7.919 7.919 7.831 7.865 51,341 +0.05(+0.70%)
Mar 17, 2003 7.647 7.851 7.607 7.810 101,359 +0.08(+1.06%)
Mar 14, 2003 7.722 7.953 7.722 7.729 76,497 +0.07(+0.98%)
Mar 13, 2003 7.545 7.654 7.518 7.654 91,208 +0.21(+2.83%)
Mar 12, 2003 7.280 7.450 7.280 7.443 112,686 +0.14(+1.86%)
Mar 11, 2003 7.226 7.355 7.226 7.307 176,827 +0.05(+0.75%)
Mar 10, 2003 7.335 7.335 7.253 7.253 1,323 -0.13(-1.75%)
Mar 07, 2003 7.369 7.443 7.341 7.382 44,868 +0.03(+0.46%)
Mar 06, 2003 7.280 7.348 7.280 7.348 83,853 +0.07(+1.03%)
Mar 05, 2003 7.219 7.273 7.192 7.273 19,712 +0.05(+0.75%)
Mar 04, 2003 7.253 7.287 7.212 7.219 3,677 -0.06(-0.84%)
Mar 03, 2003 7.294 7.341 7.267 7.280 63,846 +0.00(+0.00%)
Feb 28, 2003 7.185 7.287 7.185 7.280 18,830 +0.12(+1.61%)
Feb 27, 2003 7.110 7.165 7.110 7.165 61,051 +0.05(+0.76%)
Feb 26, 2003 7.110 7.144 7.110 7.110 26,185 +0.00(+0.00%)
Feb 25, 2003 7.097 7.117 7.015 7.110 23,979 -0.05(-0.76%)
Feb 24, 2003 7.239 7.267 7.165 7.165 71,937 +0.00(+0.00%)
Feb 21, 2003 7.124 7.178 7.103 7.165 40,749 +0.02(+0.29%)
Feb 20, 2003 7.131 7.178 7.131 7.144 19,418 +0.04(+0.57%)
Feb 19, 2003 7.205 7.205 7.103 7.103 34,718 -0.14(-1.88%)
Feb 18, 2003 7.069 7.260 7.069 7.239 102,830 +0.24(+3.50%)
Feb 14, 2003 7.171 7.171 6.974 6.995 25,597 -0.14(-2.00%)
Feb 13, 2003 7.137 7.151 7.137 7.137 68,112 -0.12(-1.69%)
Feb 12, 2003 7.369 7.369 7.260 7.260 19,859 -0.06(-0.84%)
Feb 11, 2003 7.321 7.355 7.321 7.321 85,177 +0.05(+0.75%)
Feb 10, 2003 7.253 7.267 7.226 7.267 27,803 -0.05(-0.74%)
Feb 07, 2003 7.348 7.375 7.294 7.321 9,267 +0.04(+0.56%)
Feb 06, 2003 7.199 7.280 7.165 7.280 29,569 +0.01(+0.19%)
Feb 05, 2003 7.267 7.403 7.260 7.267 52,959 +0.03(+0.47%)
Feb 04, 2003 7.518 7.518 7.192 7.233 81,352 -0.36(-4.74%)
Feb 03, 2003 7.647 7.647 7.518 7.593 99,299 -0.01(-0.09%)
Jan 31, 2003 7.307 7.600 7.307 7.600 169,471 +0.29(+4.00%)
Jan 30, 2003 7.341 7.341 7.273 7.307 64,875 +0.03(+0.37%)
Jan 29, 2003 7.239 7.287 7.219 7.280 36,336 +0.06(+0.85%)
Jan 28, 2003 7.192 7.239 7.171 7.219 20,007 +0.07(+0.95%)
Jan 27, 2003 7.151 7.219 7.144 7.151 14,416 -0.16(-2.14%)
Jan 24, 2003 7.613 7.613 7.301 7.307 43,103 -0.33(-4.36%)
Jan 23, 2003 7.681 7.681 7.607 7.641 28,539 -0.07(-0.88%)
Jan 22, 2003 7.899 7.899 7.702 7.708 47,516 -0.26(-3.24%)
Jan 21, 2003 8.191 8.191 7.967 7.967 30,451 -0.22(-2.74%)
Jan 17, 2003 8.286 8.286 8.123 8.191 20,742 -0.24(-2.82%)
Jan 16, 2003 8.449 8.483 8.429 8.429 13,239 +0.00(+0.00%)
Jan 15, 2003 8.497 8.497 8.429 8.429 10,739 -0.13(-1.51%)
Jan 14, 2003 8.640 8.735 8.558 8.558 28,833 -0.03(-0.40%)
Jan 13, 2003 8.619 8.653 8.504 8.592 38,543 +0.04(+0.48%)
Jan 10, 2003 8.429 8.633 8.429 8.551 54,136 +0.04(+0.48%)
Jan 09, 2003 8.395 8.531 8.395 8.511 13,534 +0.18(+2.20%)
Jan 08, 2003 8.545 8.545 8.327 8.327 17,947 -0.24(-2.85%)
Jan 07, 2003 8.551 8.633 8.361 8.572 67,965 +0.29(+3.53%)
Jan 06, 2003 8.123 8.279 8.103 8.279 26,627 +0.35(+4.46%)
Jan 03, 2003 7.953 7.967 7.926 7.926 8,238 +0.07(+0.95%)
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.