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 )

2.505 +0.075 (+3.09%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 6, 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 (%)
Aug 31, 2012 6.033 6.075 5.965 6.013 20,005,114 -0.01(-0.24%)
Aug 30, 2012 5.958 6.028 5.947 6.028 16,046,369 +0.00(+0.00%)
Aug 29, 2012 6.108 6.134 6.000 6.028 17,057,440 -0.06(-1.02%)
Aug 27, 2012 6.123 6.145 6.072 6.090 10,675,866 -0.07(-1.19%)
Aug 24, 2012 6.119 6.207 6.093 6.163 15,609,392 -0.01(-0.24%)
Aug 23, 2012 6.218 6.218 6.104 6.178 14,286,489 -0.09(-1.40%)
Aug 22, 2012 6.247 6.269 6.174 6.266 19,041,846 +0.01(+0.23%)
Aug 21, 2012 6.291 6.364 6.229 6.251 18,369,876 -0.07(-1.16%)
Aug 20, 2012 6.299 6.346 6.280 6.324 16,031,830 +0.02(+0.29%)
Aug 17, 2012 6.269 6.328 6.247 6.306 15,104,328 +0.05(+0.76%)
Aug 16, 2012 6.222 6.273 6.170 6.258 20,409,970 +0.11(+1.79%)
Aug 15, 2012 6.178 6.200 6.134 6.148 19,563,574 +0.02(+0.30%)
Aug 14, 2012 6.141 6.214 6.108 6.130 16,617,288 -0.05(-0.77%)
Aug 13, 2012 6.137 6.196 6.090 6.178 16,484,561 -0.01(-0.18%)
Aug 10, 2012 6.079 6.196 6.040 6.189 19,933,890 +0.11(+1.81%)
Aug 09, 2012 6.093 6.126 6.020 6.079 18,602,894 -0.01(-0.24%)
Aug 08, 2012 5.995 6.123 5.958 6.093 18,373,076 +0.09(+1.46%)
Aug 07, 2012 5.969 6.126 5.962 6.006 34,663,312 +0.05(+0.80%)
Aug 06, 2012 5.863 6.020 5.837 5.958 28,108,712 +0.16(+2.71%)
Aug 03, 2012 5.757 5.855 5.735 5.801 26,578,486 +0.20(+3.60%)
Aug 02, 2012 5.577 5.665 5.537 5.599 35,430,968 -0.07(-1.16%)
Aug 01, 2012 5.639 5.722 5.526 5.665 22,873,470 +0.05(+0.91%)
Jul 31, 2012 5.647 5.672 5.522 5.614 29,252,320 -0.06(-1.03%)
Jul 30, 2012 5.588 5.724 5.585 5.672 16,572,068 +0.04(+0.71%)
Jul 27, 2012 5.449 5.680 5.372 5.632 38,490,588 +0.29(+5.48%)
Jul 26, 2012 5.376 5.380 5.283 5.339 45,174,732 +0.08(+1.60%)
Jul 25, 2012 5.347 5.369 5.245 5.255 29,436,084 +0.01(+0.28%)
Jul 24, 2012 5.262 5.284 5.120 5.240 52,641,496 +0.04(+0.70%)
Jul 23, 2012 5.270 5.273 5.105 5.204 69,445,592 -0.32(-5.83%)
Jul 20, 2012 5.519 5.570 5.500 5.526 24,136,500 -0.05(-0.92%)
Jul 19, 2012 5.526 5.612 5.519 5.577 25,312,736 +0.10(+1.80%)
Jul 18, 2012 5.358 5.508 5.350 5.478 18,669,192 +0.08(+1.42%)
Jul 17, 2012 5.383 5.416 5.347 5.402 20,168,550 +0.03(+0.48%)
Jul 16, 2012 5.369 5.409 5.328 5.376 35,677,184 -0.00(-0.07%)
Jul 13, 2012 5.347 5.398 5.332 5.380 27,691,038 +0.08(+1.59%)
Jul 12, 2012 5.314 5.336 5.251 5.295 33,102,936 -0.14(-2.56%)
Jul 11, 2012 5.453 5.504 5.358 5.434 24,767,038 -0.02(-0.34%)
Jul 10, 2012 5.581 5.592 5.398 5.453 28,515,160 -0.05(-0.93%)
Jul 09, 2012 5.486 5.526 5.442 5.504 15,988,630 -0.03(-0.46%)
Jul 06, 2012 5.438 5.530 5.412 5.530 25,067,318 -0.07(-1.24%)
Jul 05, 2012 5.555 5.643 5.471 5.599 23,948,606 -0.05(-0.84%)
Jul 03, 2012 5.595 5.676 5.566 5.647 18,254,804 +0.11(+2.05%)
Jul 02, 2012 5.464 5.559 5.442 5.533 25,511,738 +0.10(+1.75%)
Jun 29, 2012 5.394 5.497 5.365 5.438 31,122,618 +0.27(+5.24%)
Jun 28, 2012 5.149 5.182 5.058 5.168 27,639,172 -0.07(-1.25%)
Jun 27, 2012 5.151 5.269 5.106 5.233 25,691,416 +0.10(+1.91%)
Jun 26, 2012 5.167 5.189 5.084 5.135 28,461,856 -0.02(-0.35%)
Jun 25, 2012 5.251 5.262 5.142 5.153 39,933,896 -0.19(-3.54%)
Jun 22, 2012 5.422 5.425 5.253 5.342 24,292,028 -0.06(-1.08%)
Jun 21, 2012 5.523 5.545 5.382 5.400 23,800,718 -0.18(-3.25%)
Jun 20, 2012 5.589 5.614 5.449 5.581 28,189,054 -0.08(-1.41%)
Jun 19, 2012 5.567 5.679 5.543 5.661 19,980,446 +0.13(+2.43%)
Jun 18, 2012 5.469 5.581 5.465 5.527 21,167,148 -0.05(-0.98%)
Jun 15, 2012 5.516 5.592 5.483 5.581 27,176,116 +0.10(+1.79%)
Jun 14, 2012 5.425 5.505 5.363 5.483 43,877,756 +0.08(+1.41%)
Jun 13, 2012 5.378 5.505 5.367 5.407 28,362,266 -0.02(-0.33%)
Jun 12, 2012 5.378 5.440 5.363 5.425 34,982,432 +0.07(+1.29%)
Jun 11, 2012 5.454 5.454 5.353 5.356 45,619,296 +0.00(+0.00%)
Jun 08, 2012 5.371 5.385 5.298 5.356 19,070,938 -0.10(-1.80%)
Jun 07, 2012 5.454 5.549 5.440 5.454 20,923,458 +0.06(+1.14%)
Jun 06, 2012 5.156 5.393 5.135 5.393 50,433,092 +0.22(+4.21%)
Jun 05, 2012 5.255 5.284 5.120 5.175 29,525,380 -0.03(-0.56%)
Jun 04, 2012 5.215 5.305 5.171 5.204 26,300,560 -0.04(-0.84%)
Jun 01, 2012 5.222 5.349 5.219 5.248 35,402,184 -0.07(-1.23%)
May 31, 2012 5.208 5.348 5.186 5.313 35,399,316 +0.07(+1.24%)
May 30, 2012 5.088 5.262 5.088 5.248 40,142,204 -0.01(-0.28%)
May 29, 2012 5.237 5.277 5.193 5.262 40,705,552 +0.05(+1.05%)
May 25, 2012 5.142 5.269 5.106 5.208 35,248,708 +0.12(+2.43%)
May 24, 2012 5.084 5.132 5.001 5.084 38,906,008 +0.01(+0.14%)
May 23, 2012 5.008 5.084 4.825 5.077 37,511,968 +0.02(+0.43%)
May 22, 2012 5.142 5.157 5.021 5.055 41,907,880 -0.10(-1.90%)
May 21, 2012 4.859 5.168 4.848 5.153 68,192,128 +0.30(+6.29%)
May 18, 2012 4.892 4.914 4.780 4.848 37,381,336 -0.02(-0.45%)
May 17, 2012 5.077 5.084 4.867 4.870 56,247,284 -0.22(-4.35%)
May 16, 2012 5.302 5.302 5.037 5.092 47,524,948 -0.11(-2.09%)
May 15, 2012 5.295 5.338 5.175 5.201 28,774,192 -0.06(-1.10%)
May 14, 2012 5.349 5.357 5.222 5.259 26,557,898 -0.21(-3.85%)
May 11, 2012 5.484 5.592 5.458 5.469 21,845,056 -0.02(-0.33%)
May 10, 2012 5.560 5.578 5.471 5.487 23,220,752 +0.04(+0.73%)
May 09, 2012 5.433 5.487 5.393 5.447 27,625,712 -0.08(-1.51%)
May 08, 2012 5.563 5.578 5.498 5.531 26,560,622 -0.08(-1.49%)
May 07, 2012 5.636 5.672 5.531 5.614 21,557,832 -0.01(-0.26%)
May 04, 2012 5.749 5.763 5.600 5.629 44,587,748 -0.09(-1.59%)
May 03, 2012 5.687 5.723 5.618 5.719 41,700,344 -0.00(-0.01%)
May 02, 2012 5.822 5.909 5.702 5.720 43,588,512 -0.14(-2.41%)
May 01, 2012 5.822 5.923 5.807 5.861 14,720,768 +0.05(+0.81%)
Apr 30, 2012 5.811 5.822 5.766 5.814 14,630,124 +0.01(+0.13%)
Apr 27, 2012 5.825 5.832 5.767 5.807 18,804,694 +0.03(+0.57%)
Apr 26, 2012 5.713 5.800 5.695 5.774 24,299,570 +0.00(+0.00%)
Apr 25, 2012 5.869 5.941 5.738 5.774 29,110,992 -0.14(-2.33%)
Apr 24, 2012 5.919 5.974 5.887 5.912 24,044,546 +0.01(+0.25%)
Apr 23, 2012 5.814 5.907 5.771 5.898 31,287,528 -0.02(-0.31%)
Apr 20, 2012 5.956 5.996 5.909 5.916 14,721,907 +0.04(+0.68%)
Apr 19, 2012 5.883 5.945 5.816 5.876 16,750,389 -0.03(-0.49%)
Apr 18, 2012 5.869 5.959 5.829 5.905 27,114,670 -0.10(-1.63%)
Apr 17, 2012 6.061 6.079 5.968 6.003 21,272,640 -0.03(-0.54%)
Apr 16, 2012 6.101 6.106 5.974 6.036 16,634,976 -0.01(-0.18%)
Apr 13, 2012 6.170 6.177 6.025 6.046 17,569,988 -0.18(-2.86%)
Apr 12, 2012 6.133 6.253 6.119 6.224 20,879,808 +0.13(+2.14%)
Apr 11, 2012 6.130 6.192 6.075 6.094 24,221,710 +0.07(+1.08%)
Apr 10, 2012 6.112 6.126 5.923 6.028 32,538,740 -0.06(-0.95%)
Apr 09, 2012 6.025 6.097 6.021 6.086 18,020,930 -0.03(-0.53%)
Apr 05, 2012 6.094 6.192 6.046 6.119 28,621,050 -0.01(-0.18%)
Apr 04, 2012 6.253 6.253 6.130 6.130 41,145,608 -0.18(-2.82%)
Apr 03, 2012 6.381 6.435 6.279 6.308 19,704,752 -0.07(-1.03%)
Apr 02, 2012 6.312 6.403 6.298 6.374 26,538,848 +0.03(+0.51%)
Mar 30, 2012 6.395 6.417 6.269 6.341 19,259,484 -0.04(-0.57%)
Mar 29, 2012 6.334 6.384 6.250 6.377 19,666,196 -0.05(-0.73%)
Mar 28, 2012 6.544 6.544 6.388 6.424 19,285,126 -0.14(-2.10%)
Mar 27, 2012 6.587 6.660 6.548 6.562 12,256,203 -0.07(-1.09%)
Mar 26, 2012 6.616 6.649 6.566 6.634 11,950,387 +0.08(+1.27%)
Mar 23, 2012 6.464 6.569 6.428 6.551 20,384,970 +0.12(+1.80%)
Mar 22, 2012 6.428 6.464 6.341 6.435 28,787,322 -0.03(-0.50%)
Mar 21, 2012 6.464 6.504 6.410 6.468 20,302,954 -0.01(-0.11%)
Mar 20, 2012 6.479 6.499 6.435 6.475 23,322,450 -0.11(-1.60%)
Mar 19, 2012 6.616 6.682 6.573 6.580 16,113,279 -0.11(-1.63%)
Mar 16, 2012 6.678 6.729 6.663 6.689 12,671,043 +0.03(+0.49%)
Mar 15, 2012 6.555 6.667 6.533 6.656 17,015,644 +0.06(+0.93%)
Mar 14, 2012 6.609 6.634 6.515 6.595 17,666,100 -0.08(-1.14%)
Mar 13, 2012 6.529 6.682 6.519 6.671 19,122,572 +0.17(+2.68%)
Mar 12, 2012 6.519 6.522 6.413 6.497 16,258,997 -0.11(-1.70%)
Mar 09, 2012 6.566 6.656 6.551 6.609 19,362,410 +0.01(+0.11%)
Mar 08, 2012 6.558 6.616 6.548 6.602 23,233,006 +0.13(+2.02%)
Mar 07, 2012 6.388 6.491 6.366 6.471 27,101,362 +0.09(+1.42%)
Mar 06, 2012 6.457 6.479 6.345 6.381 19,400,486 -0.22(-3.35%)
Mar 05, 2012 6.689 6.700 6.573 6.602 13,118,830 -0.11(-1.62%)
Mar 02, 2012 6.725 6.812 6.698 6.711 23,829,848 -0.01(-0.17%)
Mar 01, 2012 6.642 6.765 6.635 6.722 18,997,928 +0.15(+2.32%)
Feb 29, 2012 6.602 6.686 6.505 6.570 23,384,664 -0.01(-0.11%)
Feb 28, 2012 6.523 6.592 6.480 6.577 23,497,890 +0.16(+2.43%)
Feb 27, 2012 6.410 6.465 6.371 6.421 22,799,870 -0.06(-0.95%)
Feb 24, 2012 6.472 6.512 6.429 6.483 14,021,902 +0.01(+0.17%)
Feb 23, 2012 6.544 6.552 6.443 6.472 19,549,204 -0.11(-1.60%)
Feb 22, 2012 6.660 6.675 6.519 6.577 20,288,662 -0.06(-0.93%)
Feb 21, 2012 6.664 6.664 6.548 6.639 19,777,910 +0.07(+1.10%)
Feb 17, 2012 6.548 6.573 6.505 6.566 18,330,134 +0.00(+0.00%)
Feb 16, 2012 6.360 6.566 6.345 6.566 21,652,344 +0.12(+1.80%)
Feb 15, 2012 6.559 6.577 6.418 6.450 30,950,598 -0.15(-2.30%)
Feb 14, 2012 6.584 6.602 6.512 6.602 23,342,880 -0.04(-0.60%)
Feb 13, 2012 6.617 6.646 6.582 6.642 26,093,802 +0.07(+1.12%)
Feb 10, 2012 6.525 6.569 6.493 6.569 20,439,744 -0.08(-1.14%)
Feb 09, 2012 6.681 6.713 6.587 6.645 28,022,068 -0.06(-0.92%)
Feb 08, 2012 6.746 6.782 6.665 6.706 19,865,436 -0.01(-0.22%)
Feb 07, 2012 6.706 6.757 6.605 6.721 20,596,332 +0.04(+0.54%)
Feb 06, 2012 6.663 6.704 6.634 6.684 12,330,542 -0.04(-0.59%)
Feb 03, 2012 6.674 6.731 6.641 6.724 22,682,004 +0.11(+1.64%)
Feb 02, 2012 6.565 6.655 6.529 6.616 22,179,050 +0.03(+0.38%)
Feb 01, 2012 6.475 6.616 6.446 6.591 48,871,752 +0.13(+1.96%)
Jan 31, 2012 6.536 6.594 6.446 6.464 40,604,616 -0.25(-3.72%)
Jan 30, 2012 6.681 6.724 6.594 6.714 23,639,662 -0.14(-2.11%)
Jan 27, 2012 6.815 6.903 6.804 6.858 26,231,690 +0.04(+0.64%)
Jan 26, 2012 6.858 6.902 6.741 6.815 29,068,828 -0.04(-0.58%)
Jan 25, 2012 6.674 6.871 6.620 6.855 17,663,482 +0.14(+2.10%)
Jan 24, 2012 6.547 6.724 6.526 6.714 22,901,954 +0.01(+0.22%)
Jan 23, 2012 6.598 6.710 6.573 6.699 22,012,770 +0.03(+0.43%)
Jan 20, 2012 6.634 6.670 6.582 6.670 20,299,622 +0.03(+0.38%)
Jan 19, 2012 6.551 6.652 6.540 6.645 43,650,856 +0.07(+0.99%)
Jan 18, 2012 6.388 6.583 6.381 6.580 20,011,532 +0.23(+3.64%)
Jan 17, 2012 6.489 6.529 6.341 6.348 27,567,996 +0.00(+0.00%)
Jan 13, 2012 6.327 6.381 6.276 6.348 20,111,990 -0.12(-1.90%)
Jan 12, 2012 6.450 6.489 6.413 6.471 17,925,286 +0.04(+0.56%)
Jan 11, 2012 6.352 6.446 6.338 6.435 12,343,589 +0.04(+0.62%)
Jan 10, 2012 6.421 6.497 6.390 6.395 25,900,660 +0.10(+1.55%)
Jan 09, 2012 6.233 6.309 6.200 6.298 24,475,828 +0.11(+1.75%)
Jan 06, 2012 6.186 6.218 6.117 6.189 19,943,154 +0.02(+0.29%)
Jan 05, 2012 6.099 6.182 5.987 6.171 22,361,396 -0.02(-0.29%)
Jan 04, 2012 6.139 6.238 6.139 6.189 11,980,848 +0.16(+2.69%)
Dec 30, 2011 5.951 6.063 5.951 6.027 7,628,002 +0.08(+1.27%)
Dec 29, 2011 5.893 5.951 5.886 5.951 9,389,739 +0.05(+0.86%)
Dec 28, 2011 5.984 5.991 5.855 5.900 15,620,239 -0.14(-2.33%)
Dec 27, 2011 6.009 6.041 5.983 6.041 14,099,304 -0.02(-0.30%)
Dec 23, 2011 6.088 6.110 6.012 6.059 15,743,371 +0.08(+1.33%)
Dec 21, 2011 5.980 6.002 5.886 5.980 30,758,776 +0.01(+0.24%)
Dec 20, 2011 5.962 6.059 5.937 5.966 33,535,914 +0.22(+3.84%)
Dec 19, 2011 5.778 5.846 5.723 5.745 30,677,486 -0.04(-0.62%)
Dec 16, 2011 5.832 5.861 5.716 5.781 29,173,076 +0.03(+0.50%)
Dec 15, 2011 5.904 5.933 5.732 5.752 20,027,870 -0.07(-1.24%)
Dec 14, 2011 5.919 5.933 5.803 5.825 18,927,950 -0.10(-1.77%)
Dec 13, 2011 6.045 6.078 5.864 5.929 20,044,506 -0.07(-1.12%)
Dec 12, 2011 5.986 6.000 5.890 5.997 23,413,760 -0.13(-2.08%)
Dec 09, 2011 6.007 6.156 6.007 6.124 15,397,797 +0.16(+2.61%)
Dec 08, 2011 6.025 6.110 5.929 5.968 26,803,388 -0.14(-2.32%)
Dec 07, 2011 6.099 6.188 6.064 6.110 29,728,450 -0.01(-0.23%)
Dec 06, 2011 6.099 6.195 6.011 6.124 20,331,854 -0.04(-0.57%)
Dec 05, 2011 6.230 6.242 6.117 6.159 30,854,082 +0.09(+1.52%)
Dec 02, 2011 6.142 6.184 5.986 6.067 28,416,640 +0.06(+0.93%)
Dec 01, 2011 5.990 6.103 5.930 6.011 37,845,580 +0.18(+3.03%)
Nov 30, 2011 5.866 5.994 5.757 5.834 44,685,176 +0.39(+7.14%)
Nov 29, 2011 5.498 5.590 5.435 5.445 16,182,226 -0.06(-1.03%)
Nov 28, 2011 5.516 5.552 5.452 5.502 20,970,928 +0.18(+3.46%)
Nov 25, 2011 5.237 5.378 5.230 5.318 17,794,892 +0.01(+0.20%)
Nov 23, 2011 5.424 5.460 5.279 5.308 33,651,124 -0.23(-4.15%)
Nov 22, 2011 5.615 5.636 5.513 5.537 36,460,244 -0.11(-2.00%)
Nov 21, 2011 5.718 5.739 5.589 5.651 46,635,764 -0.18(-3.09%)
Nov 18, 2011 6.032 6.032 5.799 5.831 38,598,340 -0.18(-3.06%)
Nov 17, 2011 6.223 6.230 5.933 6.015 25,124,068 -0.17(-2.74%)
Nov 16, 2011 6.181 6.319 6.153 6.184 18,295,850 -0.09(-1.41%)
Nov 15, 2011 6.184 6.322 6.160 6.273 12,630,097 +0.05(+0.85%)
Nov 14, 2011 6.291 6.337 6.206 6.220 16,569,088 -0.05(-0.79%)
Nov 11, 2011 6.209 6.306 6.190 6.269 14,724,704 +0.16(+2.54%)
Nov 10, 2011 6.283 6.305 6.057 6.114 18,818,904 -0.02(-0.35%)
Nov 09, 2011 6.181 6.237 6.100 6.135 27,015,842 -0.31(-4.88%)
Nov 08, 2011 6.347 6.460 6.305 6.450 18,253,622 +0.10(+1.50%)
Nov 07, 2011 6.344 6.382 6.283 6.354 16,279,458 +0.04(+0.56%)
Nov 04, 2011 6.301 6.340 6.167 6.319 18,562,296 -0.02(-0.33%)
Nov 03, 2011 6.467 6.489 6.329 6.340 37,984,664 -0.09(-1.44%)
Nov 02, 2011 6.408 6.480 6.344 6.432 17,444,520 +0.14(+2.25%)
Nov 01, 2011 6.072 6.369 6.044 6.291 36,277,808 -0.14(-2.20%)
Oct 31, 2011 6.549 6.583 6.432 6.432 25,657,378 -0.25(-3.75%)
Oct 28, 2011 6.581 6.719 6.556 6.683 27,771,152 +0.08(+1.18%)
Oct 27, 2011 6.531 6.754 6.393 6.606 75,538,792 +0.40(+6.44%)
Oct 26, 2011 6.196 6.227 5.969 6.206 36,488,244 +0.07(+1.21%)
Oct 25, 2011 6.206 6.206 5.962 6.132 36,130,944 -0.16(-2.47%)
Oct 24, 2011 6.012 6.309 6.008 6.287 31,705,906 +0.28(+4.59%)
Oct 21, 2011 5.909 6.026 5.877 6.012 26,450,928 +0.19(+3.34%)
Oct 20, 2011 5.814 5.869 5.635 5.817 20,782,770 -0.04(-0.66%)
Oct 19, 2011 5.909 5.973 5.782 5.856 29,835,232 -0.08(-1.31%)
Oct 18, 2011 5.768 5.987 5.676 5.934 24,519,746 +0.18(+3.07%)
Oct 17, 2011 5.846 5.863 5.741 5.757 16,393,114 -0.22(-3.61%)
Oct 14, 2011 5.948 5.987 5.881 5.973 16,812,808 +0.10(+1.68%)
Oct 13, 2011 5.867 5.906 5.729 5.874 24,234,652 -0.05(-0.78%)
Oct 12, 2011 5.800 6.040 5.796 5.920 26,720,240 +0.18(+3.14%)
Oct 11, 2011 5.673 5.814 5.619 5.740 31,335,388 +0.05(+0.93%)
Oct 10, 2011 5.563 5.726 5.556 5.687 26,503,304 +0.29(+5.44%)
Oct 07, 2011 5.619 5.671 5.351 5.393 27,484,888 -0.18(-3.17%)
Oct 06, 2011 5.503 5.574 5.422 5.570 38,287,852 +0.24(+4.51%)
Oct 05, 2011 5.248 5.354 5.172 5.330 28,854,550 +0.12(+2.24%)
Oct 04, 2011 5.026 5.227 4.941 5.213 42,129,596 +0.12(+2.42%)
Oct 03, 2011 5.213 5.284 5.083 5.090 41,165,920 -0.13(-2.57%)
Sep 30, 2011 5.355 5.376 5.109 5.224 54,290,004 -0.24(-4.40%)
Sep 29, 2011 5.503 5.577 5.348 5.464 36,050,948 +0.07(+1.24%)
Sep 28, 2011 5.514 5.609 5.383 5.397 31,632,812 -0.12(-2.18%)
Sep 27, 2011 5.482 5.623 5.480 5.517 39,130,860 +0.18(+3.44%)
Sep 26, 2011 5.270 5.333 5.121 5.333 47,817,460 +0.12(+2.23%)
Sep 23, 2011 5.213 5.298 5.128 5.217 44,608,972 +0.02(+0.48%)
Sep 22, 2011 5.234 5.379 5.118 5.192 44,173,928 -0.35(-6.25%)
Sep 21, 2011 5.722 5.771 5.538 5.538 48,526,144 -0.26(-4.45%)
Sep 20, 2011 5.814 5.895 5.757 5.796 15,326,830 -0.05(-0.85%)
Sep 19, 2011 5.796 5.870 5.768 5.846 21,037,520 -0.22(-3.55%)
Sep 16, 2011 6.079 6.110 5.962 6.061 21,636,706 +0.03(+0.47%)
Sep 15, 2011 6.026 6.089 5.951 6.033 18,010,028 +0.14(+2.34%)
Sep 14, 2011 5.870 5.951 5.687 5.895 23,588,368 +0.06(+0.97%)
Sep 13, 2011 5.941 5.941 5.732 5.838 23,870,480 -0.04(-0.60%)
Sep 12, 2011 5.923 5.987 5.687 5.874 34,868,768 -0.20(-3.26%)
Sep 09, 2011 6.174 6.178 6.004 6.072 31,217,440 -0.31(-4.87%)
Sep 08, 2011 6.397 6.478 6.351 6.382 16,950,612 -0.09(-1.42%)
Sep 07, 2011 6.382 6.474 6.329 6.474 15,757,261 +0.21(+3.33%)
Sep 06, 2011 5.923 6.273 5.651 6.266 34,568,352 -0.10(-1.61%)
Sep 02, 2011 6.467 6.559 6.298 6.368 39,941,636 -0.32(-4.76%)
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.