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 )

2.340 -0.040 (-1.68%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Sep 28, 2018 4.254 4.308 4.171 4.207 32,602,800 -0.12(-2.75%)
Sep 27, 2018 4.272 4.379 4.269 4.325 39,341,432 +0.12(+2.97%)
Sep 26, 2018 4.201 4.302 4.183 4.201 26,003,796 +0.06(+1.43%)
Sep 25, 2018 4.034 4.159 4.016 4.141 29,715,606 -0.01(-0.14%)
Sep 24, 2018 4.284 4.290 4.111 4.147 19,781,246 -0.15(-3.46%)
Sep 21, 2018 4.189 4.337 4.177 4.296 35,319,980 +0.09(+2.12%)
Sep 20, 2018 4.224 4.266 4.135 4.207 21,870,140 +0.06(+1.43%)
Sep 19, 2018 4.094 4.218 4.061 4.147 28,203,538 +0.03(+0.72%)
Sep 18, 2018 4.106 4.177 4.082 4.117 19,461,670 +0.00(+0.00%)
Sep 17, 2018 3.963 4.141 3.957 4.117 17,091,834 +0.15(+3.90%)
Sep 14, 2018 3.945 3.993 3.862 3.963 24,245,080 +0.07(+1.83%)
Sep 13, 2018 3.933 3.975 3.859 3.892 24,949,116 -0.07(-1.80%)
Sep 12, 2018 4.016 4.052 3.951 3.963 29,974,122 +0.03(+0.76%)
Sep 11, 2018 3.957 3.981 3.892 3.933 21,206,412 -0.20(-4.75%)
Sep 10, 2018 4.153 4.198 4.070 4.129 29,902,730 -0.04(-1.00%)
Sep 07, 2018 4.159 4.215 4.117 4.171 24,451,594 +0.10(+2.48%)
Sep 06, 2018 3.987 4.109 3.915 4.070 24,455,788 +0.12(+3.01%)
Sep 05, 2018 3.886 4.005 3.868 3.951 20,223,256 +0.02(+0.61%)
Sep 04, 2018 3.939 3.981 3.892 3.927 20,227,644 -0.19(-4.70%)
Aug 31, 2018 4.121 4.121 4.121 0 +0.11(+2.81%)
Aug 30, 2018 4.145 4.145 3.972 4.008 25,254,196 -0.18(-4.39%)
Aug 29, 2018 4.168 4.228 4.139 4.192 14,952,947 +0.07(+1.73%)
Aug 28, 2018 4.162 4.183 4.082 4.121 14,344,653 -0.09(-2.12%)
Aug 27, 2018 4.145 4.246 4.127 4.210 19,152,124 +0.11(+2.60%)
Aug 24, 2018 4.127 4.151 4.044 4.103 16,191,117 +0.07(+1.62%)
Aug 23, 2018 4.198 4.225 4.002 4.038 25,557,422 -0.16(-3.82%)
Aug 22, 2018 4.020 4.210 4.020 4.198 21,719,638 +0.08(+1.87%)
Aug 21, 2018 4.228 4.269 4.082 4.121 32,416,152 -0.18(-4.28%)
Aug 20, 2018 4.293 4.317 4.234 4.305 12,720,841 -0.02(-0.55%)
Aug 17, 2018 4.388 4.388 4.281 4.329 17,191,810 -0.12(-2.80%)
Aug 16, 2018 4.519 4.548 4.406 4.453 22,954,572 -0.02(-0.40%)
Aug 15, 2018 4.465 4.531 4.400 4.471 25,379,522 -0.09(-1.95%)
Aug 14, 2018 4.507 4.578 4.424 4.560 21,120,754 +0.12(+2.67%)
Aug 13, 2018 4.341 4.459 4.311 4.442 23,758,334 +0.02(+0.40%)
Aug 10, 2018 4.554 4.560 4.370 4.424 36,195,040 -0.30(-6.29%)
Aug 09, 2018 4.798 4.816 4.673 4.721 13,604,262 -0.10(-2.09%)
Aug 08, 2018 4.970 5.006 4.780 4.822 22,807,728 -0.09(-1.81%)
Aug 07, 2018 5.083 5.118 4.875 4.911 21,946,412 -0.12(-2.48%)
Aug 06, 2018 5.059 5.101 5.018 5.035 14,027,534 -0.09(-1.74%)
Aug 03, 2018 5.018 5.145 4.994 5.124 22,626,404 +0.27(+5.63%)
Aug 02, 2018 4.798 4.887 4.750 4.851 12,366,877 -0.00(-0.07%)
Aug 01, 2018 4.813 4.917 4.801 4.855 12,552,452 +0.06(+1.24%)
Jul 31, 2018 4.849 4.893 4.778 4.795 13,854,091 -0.12(-2.42%)
Jul 30, 2018 4.962 4.973 4.873 4.914 11,687,600 +0.02(+0.36%)
Jul 27, 2018 4.873 4.929 4.846 4.896 16,877,726 +0.11(+2.23%)
Jul 26, 2018 4.956 4.988 4.748 4.789 25,187,894 -0.20(-4.04%)
Jul 25, 2018 4.979 5.039 4.950 4.991 28,308,228 +0.15(+3.06%)
Jul 24, 2018 4.878 4.784 4.843 16,179,076 +0.11(+2.26%)
Jul 23, 2018 4.742 4.754 4.689 4.736 20,728,012 -0.04(-0.75%)
Jul 20, 2018 4.786 4.870 4.748 4.772 48,501,528 +0.26(+5.79%)
Jul 19, 2018 4.362 4.534 4.327 4.511 16,398,488 +0.01(+0.26%)
Jul 18, 2018 4.582 4.582 4.487 4.499 13,367,982 -0.08(-1.81%)
Jul 17, 2018 4.439 4.617 4.410 4.582 21,675,492 +0.14(+3.21%)
Jul 16, 2018 4.445 4.487 4.392 4.439 13,052,077 -0.01(-0.13%)
Jul 13, 2018 4.327 4.472 4.294 4.445 21,619,428 +0.15(+3.45%)
Jul 12, 2018 4.279 4.335 4.267 4.297 16,476,126 +0.09(+2.12%)
Jul 11, 2018 4.279 4.315 4.184 4.208 21,580,352 -0.11(-2.61%)
Jul 10, 2018 4.338 4.347 4.243 4.321 22,786,448 +0.04(+0.83%)
Jul 09, 2018 4.303 4.338 4.208 4.285 17,956,998 +0.01(+0.14%)
Jul 06, 2018 4.172 4.315 4.134 4.279 20,746,592 +0.07(+1.55%)
Jul 05, 2018 4.249 4.249 4.125 4.214 19,920,344 +0.02(+0.42%)
Jul 03, 2018 4.196 4.196 4.196 0 +0.17(+4.34%)
Jul 02, 2018 3.974 4.030 3.965 4.021 13,079,591 -0.02(-0.56%)
Jun 29, 2018 4.079 4.121 4.003 4.044 17,836,768 +0.05(+1.18%)
Jun 28, 2018 3.932 4.050 3.914 3.997 16,896,522 +0.14(+3.51%)
Jun 27, 2018 4.003 4.018 3.847 3.861 23,664,768 -0.14(-3.53%)
Jun 26, 2018 4.091 4.091 3.973 4.003 19,479,238 -0.05(-1.31%)
Jun 25, 2018 4.091 4.121 3.950 4.056 18,704,012 -0.01(-0.29%)
Jun 22, 2018 4.079 4.109 3.997 4.068 24,169,024 +0.05(+1.32%)
Jun 21, 2018 4.121 4.162 3.979 4.015 20,206,106 -0.15(-3.68%)
Jun 20, 2018 4.280 4.280 4.082 4.168 39,332,852 +0.09(+2.17%)
Jun 19, 2018 3.967 4.180 3.944 4.079 34,450,616 +0.15(+3.75%)
Jun 18, 2018 3.962 3.973 3.891 3.932 19,019,706 -0.10(-2.49%)
Jun 15, 2018 4.068 3.867 4.032 31,879,000 +0.09(+2.24%)
Jun 14, 2018 4.174 4.222 3.926 3.944 34,227,084 -0.21(-5.11%)
Jun 13, 2018 4.268 4.277 4.079 4.156 21,510,394 -0.09(-2.22%)
Jun 12, 2018 4.280 4.371 4.221 4.250 18,420,746 -0.01(-0.28%)
Jun 11, 2018 4.374 4.404 4.233 4.262 14,308,093 -0.08(-1.77%)
Jun 08, 2018 4.315 4.439 4.109 4.339 41,269,692 +0.19(+4.55%)
Jun 07, 2018 4.209 4.221 3.938 4.150 55,677,740 -0.20(-4.61%)
Jun 06, 2018 4.303 4.351 28,646,750 -0.12(-2.64%)
Jun 05, 2018 4.698 4.710 4.415 4.469 33,346,944 -0.29(-6.19%)
Jun 04, 2018 4.781 4.793 4.698 4.763 13,905,855 +0.09(+1.95%)
Jun 01, 2018 4.678 4.749 4.560 4.672 25,887,966 +0.05(+1.02%)
May 31, 2018 4.625 4.667 4.584 4.625 10,268,226 +0.04(+0.77%)
May 30, 2018 4.661 4.684 4.543 4.590 29,121,794 -0.02(-0.51%)
May 29, 2018 4.708 4.749 4.587 4.614 23,081,340 -0.28(-5.66%)
May 25, 2018 4.890 4.890 4.890 0 -0.12(-2.47%)
May 24, 2018 4.991 5.020 4.908 5.014 16,360,305 -0.04(-0.82%)
May 23, 2018 5.073 5.108 4.994 5.055 21,445,544 -0.08(-1.61%)
May 22, 2018 5.032 5.197 5.005 5.138 26,496,018 +0.20(+4.06%)
May 21, 2018 5.038 5.038 4.896 4.938 17,978,798 -0.01(-0.12%)
May 18, 2018 4.837 4.955 4.796 4.943 43,130,496 -0.04(-0.71%)
May 17, 2018 5.144 5.144 4.969 4.979 22,227,678 -0.25(-4.84%)
May 16, 2018 5.197 5.250 5.156 5.232 13,823,753 +0.06(+1.14%)
May 15, 2018 5.061 5.223 5.038 5.173 21,995,966 -0.09(-1.68%)
May 14, 2018 5.385 5.462 5.173 5.262 19,215,316 -0.11(-1.98%)
May 11, 2018 5.503 5.530 5.332 5.368 13,076,506 -0.18(-3.19%)
May 10, 2018 5.456 5.580 5.438 5.544 13,517,843 +0.19(+3.52%)
May 09, 2018 5.309 5.374 5.288 5.356 10,378,491 +0.02(+0.33%)
May 08, 2018 5.368 5.385 5.256 5.338 14,741,202 -0.08(-1.52%)
May 07, 2018 5.433 5.486 5.394 5.421 11,511,479 -0.08(-1.39%)
May 04, 2018 5.427 5.562 5.409 5.497 10,839,874 +0.03(+0.54%)
May 03, 2018 5.568 5.597 5.415 5.468 19,456,482 -0.10(-1.75%)
May 02, 2018 5.701 5.706 5.547 5.565 11,777,107 -0.14(-2.48%)
May 01, 2018 5.759 5.759 5.648 5.706 6,281,663 -0.06(-1.12%)
Apr 30, 2018 5.918 5.930 5.759 5.771 10,542,403 -0.16(-2.78%)
Apr 27, 2018 5.971 6.007 5.877 5.936 12,258,680 +0.07(+1.20%)
Apr 26, 2018 5.860 5.895 5.733 5.865 15,215,632 +0.04(+0.61%)
Apr 25, 2018 5.706 5.865 5.683 5.830 14,562,847 +0.04(+0.61%)
Apr 24, 2018 5.842 5.889 5.754 5.795 10,427,203 +0.01(+0.10%)
Apr 23, 2018 5.807 5.839 5.754 5.789 8,562,828 -0.10(-1.70%)
Apr 20, 2018 5.960 5.960 5.871 5.889 8,482,936 -0.12(-2.06%)
Apr 19, 2018 5.960 6.019 5.913 6.013 15,369,747 -0.05(-0.78%)
Apr 18, 2018 5.913 6.077 5.877 6.060 19,923,758 +0.25(+4.36%)
Apr 17, 2018 5.748 5.827 5.698 5.807 21,470,328 +0.10(+1.75%)
Apr 16, 2018 5.854 5.860 5.665 5.706 11,404,944 -0.11(-1.82%)
Apr 13, 2018 5.930 5.930 5.807 5.812 25,378,728 -0.18(-3.05%)
Apr 12, 2018 6.054 6.066 5.966 5.995 27,676,152 -0.14(-2.21%)
Apr 11, 2018 5.936 6.142 5.924 6.130 17,050,708 +0.18(+2.97%)
Apr 10, 2018 5.877 5.960 5.824 5.954 19,165,770 +0.08(+1.40%)
Apr 09, 2018 6.142 6.160 5.860 5.871 17,937,250 -0.29(-4.78%)
Apr 06, 2018 6.242 6.284 6.095 6.166 11,002,156 -0.10(-1.64%)
Apr 05, 2018 6.404 6.410 6.207 6.269 21,113,216 -0.01(-0.09%)
Apr 04, 2018 6.169 6.289 6.101 6.275 11,994,123 -0.03(-0.47%)
Apr 03, 2018 6.392 6.422 6.260 6.304 17,232,770 +0.01(+0.23%)
Apr 02, 2018 6.384 6.389 6.248 6.289 11,208,227 -0.70(-10.02%)
Mar 29, 2018 6.990 6.990 6.990 0 +0.24(+3.48%)
Mar 28, 2018 6.678 6.795 6.625 6.754 12,791,070 +0.06(+0.88%)
Mar 27, 2018 6.837 6.857 6.684 6.695 7,142,342 -0.14(-1.98%)
Mar 26, 2018 6.913 6.931 6.763 6.831 15,346,290 +0.03(+0.43%)
Mar 23, 2018 6.766 6.901 6.731 6.801 23,260,192 +0.07(+1.05%)
Mar 22, 2018 6.754 6.840 6.698 6.731 14,663,992 -0.10(-1.46%)
Mar 21, 2018 6.748 6.848 6.722 6.831 20,510,172 +0.15(+2.20%)
Mar 20, 2018 6.742 6.766 6.654 6.684 9,965,372 -0.06(-0.96%)
Mar 19, 2018 6.754 6.831 6.719 6.748 12,733,359 -0.07(-1.04%)
Mar 16, 2018 6.790 6.892 6.775 6.819 16,353,579 +0.03(+0.43%)
Mar 15, 2018 6.895 6.901 6.748 6.790 11,251,761 -0.18(-2.62%)
Mar 14, 2018 7.025 7.031 6.866 6.972 9,139,021 -0.02(-0.25%)
Mar 13, 2018 7.107 7.119 6.954 6.990 8,033,905 -0.09(-1.25%)
Mar 12, 2018 7.048 7.093 7.022 7.078 18,859,458 +0.05(+0.75%)
Mar 09, 2018 7.037 7.048 6.966 7.025 18,791,178 +0.15(+2.23%)
Mar 08, 2018 7.019 7.028 6.825 6.872 13,240,109 -0.14(-1.93%)
Mar 07, 2018 6.951 7.007 13,940,222 -0.19(-2.70%)
Mar 06, 2018 7.231 7.301 7.175 7.201 12,764,948 +0.07(+0.99%)
Mar 05, 2018 6.990 7.151 6.966 7.131 12,370,175 +0.09(+1.25%)
Mar 02, 2018 6.954 7.048 6.866 7.043 11,581,407 +0.04(+0.55%)
Mar 01, 2018 7.092 7.128 6.922 7.004 14,603,641 -0.02(-0.25%)
Feb 28, 2018 7.198 7.204 7.022 7.022 17,272,020 -0.16(-2.29%)
Feb 27, 2018 7.328 7.328 7.184 7.187 8,299,951 -0.15(-2.08%)
Feb 26, 2018 7.334 7.360 7.254 7.339 10,483,340 +0.05(+0.73%)
Feb 23, 2018 7.251 7.292 7.140 7.287 9,120,761 +0.07(+0.98%)
Feb 22, 2018 7.166 7.216 9,175,803 +0.06(+0.90%)
Feb 21, 2018 7.181 7.345 7.134 7.151 22,005,898 +0.04(+0.58%)
Feb 20, 2018 6.910 7.163 6.904 7.110 14,626,976 +0.12(+1.77%)
Feb 16, 2018 6.987 6.987 6.987 0 -0.03(-0.42%)
Feb 15, 2018 7.098 6.992 7.016 10,557,670 +0.04(+0.59%)
Feb 14, 2018 6.698 7.022 6.698 6.975 26,316,792 +0.19(+2.86%)
Feb 13, 2018 6.704 6.816 6.684 6.781 7,313,822 +0.04(+0.52%)
Feb 12, 2018 6.734 6.790 6.648 6.745 13,442,151 +0.08(+1.24%)
Feb 09, 2018 6.728 6.751 6.475 6.663 20,160,108 +0.10(+1.52%)
Feb 08, 2018 6.957 6.957 6.563 6.563 19,666,658 -0.21(-3.04%)
Feb 07, 2018 6.998 7.028 6.769 6.769 17,809,570 -0.24(-3.36%)
Feb 06, 2018 6.687 7.040 6.669 7.004 28,304,866 +0.18(+2.67%)
Feb 05, 2018 7.010 7.116 6.716 6.822 21,727,990 -0.15(-2.11%)
Feb 02, 2018 7.110 7.163 6.951 6.969 26,682,768 -0.33(-4.47%)
Feb 01, 2018 7.342 7.351 7.266 7.295 19,961,610 -0.17(-2.28%)
Jan 31, 2018 7.748 7.748 7.431 7.466 22,855,124 +0.04(+0.47%)
Jan 30, 2018 7.307 7.442 7.290 7.431 18,800,180 +0.09(+1.20%)
Jan 29, 2018 7.489 7.516 7.337 7.342 21,828,310 -0.35(-4.51%)
Jan 26, 2018 7.472 7.695 7.472 7.689 25,200,388 +0.12(+1.55%)
Jan 25, 2018 7.407 7.689 7.372 7.572 34,003,992 +0.15(+1.98%)
Jan 24, 2018 7.090 7.483 7.048 7.425 32,194,348 +0.58(+8.41%)
Jan 23, 2018 6.866 6.953 6.802 6.849 15,735,927 -0.04(-0.60%)
Jan 22, 2018 6.837 6.907 6.796 6.890 15,109,106 +0.08(+1.21%)
Jan 19, 2018 6.760 6.813 6.690 6.807 10,074,667 +0.10(+1.49%)
Jan 18, 2018 6.755 6.784 6.666 6.707 10,618,274 +0.02(+0.26%)
Jan 17, 2018 6.514 6.713 6.508 6.690 10,270,332 +0.16(+2.52%)
Jan 16, 2018 6.514 6.561 6.496 6.525 8,763,569 +0.06(+0.91%)
Jan 12, 2018 6.466 6.466 6.466 0 +0.01(+0.09%)
Jan 11, 2018 6.331 6.469 6.311 6.461 10,896,137 +0.15(+2.42%)
Jan 10, 2018 6.284 6.325 6.249 6.308 11,068,392 +0.01(+0.19%)
Jan 09, 2018 6.337 6.375 6.299 6.296 10,382,793 -0.11(-1.65%)
Jan 08, 2018 6.419 6.461 6.372 6.402 12,791,199 -0.05(-0.73%)
Jan 05, 2018 6.337 6.461 6.302 6.449 9,311,790 +0.08(+1.20%)
Jan 04, 2018 6.378 6.449 6.361 6.372 10,413,962 +0.05(+0.74%)
Jan 03, 2018 6.220 6.331 6.214 6.325 12,957,589 +0.09(+1.37%)
Jan 02, 2018 6.170 6.243 6.155 6.240 13,189,923 +0.22(+3.71%)
Dec 29, 2017 6.017 6.017 6.017 0 +0.04(+0.59%)
Dec 28, 2017 5.958 5.993 5.935 5.982 6,343,168 +0.09(+1.50%)
Dec 27, 2017 5.952 5.958 5.882 5.893 5,796,176 -0.01(-0.20%)
Dec 26, 2017 5.911 5.917 5.858 5.905 5,109,151 +0.05(+0.88%)
Dec 22, 2017 5.825 5.866 5.808 5.854 13,020,129 -0.02(-0.29%)
Dec 21, 2017 5.739 5.940 5.727 5.871 15,557,510 +0.13(+2.31%)
Dec 20, 2017 5.739 5.793 5.716 5.739 12,126,950 +0.03(+0.50%)
Dec 19, 2017 5.681 5.721 5.618 5.710 11,204,668 -0.02(-0.40%)
Dec 18, 2017 5.727 5.814 5.716 5.733 10,813,404 +0.10(+1.84%)
Dec 15, 2017 5.698 5.698 5.621 5.629 13,197,896 +0.01(+0.20%)
Dec 14, 2017 5.601 5.675 5.578 5.618 11,723,048 -0.06(-1.01%)
Dec 13, 2017 5.906 5.949 5.641 5.675 17,508,620 -0.24(-4.09%)
Dec 12, 2017 5.917 5.946 5.603 5.917 22,753,282 +0.16(+2.80%)
Dec 11, 2017 5.739 5.819 5.716 5.756 11,281,399 +0.01(+0.20%)
Dec 08, 2017 5.837 5.848 5.733 5.744 11,469,609 -0.01(-0.20%)
Dec 07, 2017 5.566 5.765 5.537 5.756 17,516,628 -0.10(-1.67%)
Dec 06, 2017 5.796 5.888 5.698 5.854 12,320,238 +0.05(+0.79%)
Dec 05, 2017 5.934 5.946 5.776 5.808 11,189,270 -0.02(-0.39%)
Dec 04, 2017 5.854 5.923 5.779 5.831 11,623,833 +0.11(+1.96%)
Dec 01, 2017 5.707 5.759 5.655 5.719 14,933,004 +0.09(+1.53%)
Nov 30, 2017 5.765 5.802 5.632 5.632 20,780,804 -0.17(-2.88%)
Nov 29, 2017 5.920 5.920 5.790 5.799 12,947,653 -0.17(-2.80%)
Nov 28, 2017 6.006 6.058 5.900 5.966 14,003,981 +0.07(+1.17%)
Nov 27, 2017 5.874 5.960 5.839 5.897 11,405,472 -0.08(-1.35%)
Nov 24, 2017 5.960 5.983 5.946 5.977 7,457,768 -0.06(-0.95%)
Nov 22, 2017 6.006 6.046 5.969 6.035 12,044,720 +0.00(+0.00%)
Nov 21, 2017 6.000 6.139 5.983 6.035 18,751,932 +0.04(+0.67%)
Nov 20, 2017 5.891 6.000 5.839 5.995 12,132,289 +0.06(+1.07%)
Nov 17, 2017 5.799 5.954 5.788 5.931 21,008,508 +0.14(+2.48%)
Nov 16, 2017 5.730 5.822 5.696 5.788 14,160,383 +0.14(+2.44%)
Nov 15, 2017 5.523 5.661 5.517 5.650 12,362,834 +0.05(+0.92%)
Nov 14, 2017 5.707 5.742 5.560 5.598 14,817,258 -0.13(-2.31%)
Nov 13, 2017 5.719 5.776 5.650 5.730 14,519,059 -0.02(-0.30%)
Nov 10, 2017 5.713 5.782 5.701 5.747 17,196,904 -0.06(-0.99%)
Nov 09, 2017 5.857 5.966 5.765 5.805 23,620,214 -0.18(-2.98%)
Nov 08, 2017 5.811 6.006 5.765 5.983 25,254,244 +0.20(+3.48%)
Nov 07, 2017 5.874 5.891 5.678 5.782 14,721,023 -0.15(-2.52%)
Nov 06, 2017 5.926 5.954 5.862 5.931 11,503,536 +0.06(+0.98%)
Nov 03, 2017 5.926 5.946 5.759 5.874 25,012,728 -0.04(-0.68%)
Nov 02, 2017 5.851 5.937 5.805 5.914 17,436,686 +0.00(+0.05%)
Nov 01, 2017 6.015 6.055 5.888 5.911 14,713,890 -0.17(-2.74%)
Oct 31, 2017 6.078 6.141 5.963 6.078 27,803,512 -0.06(-1.03%)
Oct 30, 2017 6.216 6.271 6.084 6.141 11,598,814 -0.19(-3.00%)
Oct 27, 2017 6.291 6.348 6.199 6.331 12,377,531 +0.10(+1.57%)
Oct 26, 2017 6.475 6.475 6.222 6.233 10,262,175 -0.20(-3.04%)
Oct 25, 2017 6.394 6.437 6.239 6.429 13,436,111 +0.07(+1.08%)
Oct 24, 2017 6.314 6.377 6.251 6.360 11,162,290 +0.06(+0.91%)
Oct 23, 2017 6.406 6.469 6.294 6.302 11,618,017 -0.14(-2.14%)
Oct 20, 2017 6.550 6.550 6.440 6.440 8,572,498 -0.07(-1.06%)
Oct 19, 2017 6.492 6.518 6.429 6.509 8,128,582 -0.03(-0.53%)
Oct 18, 2017 6.584 6.601 6.504 6.544 11,941,765 -0.06(-0.96%)
Oct 17, 2017 6.607 6.619 6.509 6.607 9,518,052 -0.01(-0.09%)
Oct 16, 2017 6.647 6.659 6.575 6.613 18,285,510 -0.04(-0.60%)
Oct 13, 2017 6.716 6.716 6.593 6.653 19,653,850 +0.04(+0.61%)
Oct 12, 2017 6.676 6.705 6.593 6.613 18,536,320 -0.07(-1.03%)
Oct 11, 2017 6.728 6.739 6.601 6.682 15,378,622 +0.01(+0.09%)
Oct 10, 2017 6.653 6.728 6.607 6.676 20,916,512 +0.17(+2.65%)
Oct 09, 2017 6.521 6.544 6.435 6.504 15,965,101 -0.07(-1.05%)
Oct 06, 2017 6.584 6.616 6.521 6.573 13,430,546 -0.10(-1.55%)
Oct 05, 2017 6.808 6.820 6.659 6.676 23,929,132 -0.04(-0.60%)
Oct 04, 2017 6.722 6.762 6.676 6.716 15,448,497 +0.01(+0.17%)
Oct 03, 2017 6.371 6.711 6.348 6.705 21,692,902 +0.26(+4.06%)
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.