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 )

2.640 +0.020 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 29, 2012 5.402 5.505 5.373 5.446 31,075,540 +0.27(+5.24%)
Jun 28, 2012 5.157 5.190 5.065 5.175 27,597,364 -0.07(-1.25%)
Jun 27, 2012 5.159 5.277 5.113 5.241 25,652,550 +0.10(+1.91%)
Jun 26, 2012 5.175 5.197 5.092 5.142 28,418,798 -0.02(-0.35%)
Jun 25, 2012 5.259 5.270 5.150 5.161 39,873,484 -0.19(-3.53%)
Jun 22, 2012 5.430 5.433 5.261 5.350 24,255,280 -0.06(-1.08%)
Jun 21, 2012 5.532 5.553 5.390 5.408 23,764,712 -0.18(-3.25%)
Jun 20, 2012 5.597 5.623 5.457 5.590 28,146,410 -0.08(-1.41%)
Jun 19, 2012 5.575 5.688 5.552 5.670 19,950,220 +0.13(+2.43%)
Jun 18, 2012 5.477 5.590 5.473 5.535 21,135,126 -0.05(-0.98%)
Jun 15, 2012 5.524 5.601 5.492 5.590 27,135,004 +0.10(+1.79%)
Jun 14, 2012 5.433 5.513 5.372 5.492 43,811,380 +0.08(+1.41%)
Jun 13, 2012 5.386 5.513 5.375 5.415 28,319,360 -0.02(-0.33%)
Jun 12, 2012 5.386 5.448 5.371 5.433 34,929,508 +0.07(+1.29%)
Jun 11, 2012 5.463 5.463 5.361 5.364 45,550,280 +0.00(+0.00%)
Jun 08, 2012 5.379 5.393 5.306 5.364 19,042,086 -0.10(-1.80%)
Jun 07, 2012 5.463 5.557 5.448 5.463 20,891,806 +0.06(+1.14%)
Jun 06, 2012 5.164 5.401 5.142 5.401 50,356,796 +0.22(+4.21%)
Jun 05, 2012 5.263 5.292 5.128 5.182 29,480,714 -0.03(-0.56%)
Jun 04, 2012 5.222 5.313 5.179 5.212 26,260,774 -0.04(-0.84%)
Jun 01, 2012 5.230 5.357 5.227 5.256 35,348,628 -0.07(-1.23%)
May 31, 2012 5.216 5.356 5.194 5.321 35,345,768 +0.07(+1.24%)
May 30, 2012 5.096 5.270 5.096 5.256 40,081,480 -0.01(-0.28%)
May 29, 2012 5.245 5.285 5.201 5.270 40,643,976 +0.05(+1.05%)
May 25, 2012 5.150 5.277 5.114 5.216 35,195,388 +0.12(+2.43%)
May 24, 2012 5.092 5.139 5.008 5.092 38,847,152 +0.01(+0.14%)
May 23, 2012 5.016 5.092 4.832 5.085 37,455,224 +0.02(+0.43%)
May 22, 2012 5.150 5.165 5.028 5.063 41,844,484 -0.10(-1.90%)
May 21, 2012 4.867 5.176 4.856 5.161 68,088,968 +0.31(+6.29%)
May 18, 2012 4.899 4.921 4.787 4.856 37,324,788 -0.02(-0.45%)
May 17, 2012 5.085 5.092 4.874 4.878 56,162,196 -0.22(-4.35%)
May 16, 2012 5.310 5.310 5.045 5.099 47,453,056 -0.11(-2.09%)
May 15, 2012 5.303 5.347 5.183 5.208 28,730,664 -0.06(-1.10%)
May 14, 2012 5.357 5.365 5.230 5.267 26,517,724 -0.21(-3.85%)
May 11, 2012 5.492 5.601 5.466 5.477 21,812,010 -0.02(-0.33%)
May 10, 2012 5.568 5.586 5.479 5.496 23,185,626 +0.04(+0.73%)
May 09, 2012 5.441 5.496 5.401 5.456 27,583,922 -0.08(-1.51%)
May 08, 2012 5.572 5.586 5.506 5.539 26,520,442 -0.08(-1.49%)
May 07, 2012 5.645 5.681 5.539 5.623 21,525,220 -0.01(-0.26%)
May 04, 2012 5.757 5.772 5.608 5.637 44,520,296 -0.09(-1.59%)
May 03, 2012 5.695 5.732 5.626 5.728 41,637,260 -0.00(-0.01%)
May 02, 2012 5.830 5.918 5.710 5.729 43,522,572 -0.14(-2.41%)
May 01, 2012 5.830 5.932 5.816 5.870 14,698,499 +0.05(+0.81%)
Apr 30, 2012 5.819 5.830 5.775 5.823 14,607,992 +0.01(+0.12%)
Apr 27, 2012 5.834 5.841 5.776 5.816 18,776,246 +0.03(+0.57%)
Apr 26, 2012 5.721 5.809 5.703 5.783 24,262,812 +0.00(+0.00%)
Apr 25, 2012 5.878 5.950 5.747 5.783 29,066,954 -0.14(-2.33%)
Apr 24, 2012 5.928 5.983 5.896 5.921 24,008,172 +0.01(+0.25%)
Apr 23, 2012 5.823 5.916 5.780 5.907 31,240,198 -0.02(-0.31%)
Apr 20, 2012 5.965 6.005 5.918 5.925 14,699,636 +0.04(+0.68%)
Apr 19, 2012 5.892 5.954 5.825 5.885 16,725,050 -0.03(-0.49%)
Apr 18, 2012 5.878 5.968 5.838 5.914 27,073,652 -0.10(-1.63%)
Apr 17, 2012 6.070 6.088 5.978 6.012 21,240,460 -0.03(-0.54%)
Apr 16, 2012 6.110 6.116 5.983 6.045 16,609,811 -0.01(-0.18%)
Apr 13, 2012 6.179 6.186 6.034 6.056 17,543,410 -0.18(-2.86%)
Apr 12, 2012 6.143 6.263 6.128 6.234 20,848,222 +0.13(+2.14%)
Apr 11, 2012 6.139 6.201 6.085 6.103 24,185,070 +0.07(+1.08%)
Apr 10, 2012 6.121 6.136 5.932 6.037 32,489,516 -0.06(-0.95%)
Apr 09, 2012 6.034 6.106 6.030 6.096 17,993,668 -0.03(-0.53%)
Apr 05, 2012 6.103 6.201 6.056 6.128 28,577,754 -0.01(-0.18%)
Apr 04, 2012 6.263 6.263 6.139 6.139 41,083,364 -0.18(-2.82%)
Apr 03, 2012 6.390 6.445 6.289 6.318 19,674,946 -0.07(-1.03%)
Apr 02, 2012 6.322 6.412 6.307 6.383 26,498,704 +0.03(+0.51%)
Mar 30, 2012 6.405 6.427 6.278 6.351 19,230,352 -0.04(-0.57%)
Mar 29, 2012 6.343 6.394 6.260 6.387 19,636,448 -0.05(-0.73%)
Mar 28, 2012 6.554 6.554 6.398 6.434 19,255,954 -0.14(-2.10%)
Mar 27, 2012 6.597 6.670 6.557 6.572 12,237,664 -0.07(-1.09%)
Mar 26, 2012 6.626 6.659 6.576 6.645 11,932,310 +0.08(+1.27%)
Mar 23, 2012 6.474 6.579 6.438 6.561 20,354,136 +0.12(+1.80%)
Mar 22, 2012 6.438 6.474 6.351 6.445 28,743,776 -0.03(-0.50%)
Mar 21, 2012 6.474 6.514 6.420 6.478 20,272,242 -0.01(-0.11%)
Mar 20, 2012 6.488 6.508 6.445 6.485 23,287,172 -0.11(-1.60%)
Mar 19, 2012 6.626 6.692 6.583 6.590 16,088,905 -0.11(-1.63%)
Mar 16, 2012 6.688 6.739 6.674 6.699 12,651,876 +0.03(+0.49%)
Mar 15, 2012 6.565 6.677 6.543 6.666 16,989,906 +0.06(+0.93%)
Mar 14, 2012 6.619 6.645 6.525 6.605 17,639,378 -0.08(-1.14%)
Mar 13, 2012 6.539 6.692 6.528 6.681 19,093,646 +0.17(+2.68%)
Mar 12, 2012 6.528 6.532 6.423 6.507 16,234,403 -0.11(-1.70%)
Mar 09, 2012 6.576 6.666 6.561 6.619 19,333,120 +0.01(+0.11%)
Mar 08, 2012 6.568 6.626 6.557 6.612 23,197,862 +0.13(+2.02%)
Mar 07, 2012 6.398 6.501 6.376 6.481 27,060,368 +0.09(+1.42%)
Mar 06, 2012 6.467 6.488 6.354 6.391 19,371,140 -0.22(-3.35%)
Mar 05, 2012 6.699 6.710 6.583 6.612 13,098,986 -0.11(-1.62%)
Mar 02, 2012 6.735 6.822 6.708 6.721 23,793,800 -0.01(-0.17%)
Mar 01, 2012 6.652 6.776 6.645 6.732 18,969,190 +0.15(+2.32%)
Feb 29, 2012 6.612 6.696 6.514 6.580 23,349,292 -0.01(-0.11%)
Feb 28, 2012 6.533 6.602 6.490 6.587 23,462,346 +0.16(+2.43%)
Feb 27, 2012 6.420 6.475 6.380 6.431 22,765,382 -0.06(-0.95%)
Feb 24, 2012 6.482 6.522 6.438 6.493 14,000,692 +0.01(+0.17%)
Feb 23, 2012 6.554 6.562 6.453 6.482 19,519,634 -0.11(-1.60%)
Feb 22, 2012 6.670 6.685 6.529 6.587 20,257,972 -0.06(-0.93%)
Feb 21, 2012 6.674 6.674 6.558 6.649 19,747,994 +0.07(+1.10%)
Feb 17, 2012 6.558 6.583 6.514 6.576 18,302,408 +0.00(+0.00%)
Feb 16, 2012 6.369 6.576 6.355 6.576 21,619,592 +0.12(+1.80%)
Feb 15, 2012 6.569 6.587 6.427 6.460 30,903,782 -0.15(-2.30%)
Feb 14, 2012 6.594 6.612 6.522 6.612 23,307,572 -0.04(-0.60%)
Feb 13, 2012 6.627 6.656 6.592 6.652 26,054,330 +0.07(+1.12%)
Feb 10, 2012 6.535 6.579 6.503 6.579 20,408,826 -0.08(-1.14%)
Feb 09, 2012 6.691 6.723 6.597 6.655 27,979,680 -0.06(-0.92%)
Feb 08, 2012 6.756 6.792 6.675 6.716 19,835,386 -0.01(-0.22%)
Feb 07, 2012 6.716 6.767 6.615 6.731 20,565,176 +0.04(+0.54%)
Feb 06, 2012 6.673 6.714 6.644 6.695 12,311,890 -0.04(-0.59%)
Feb 03, 2012 6.684 6.742 6.651 6.734 22,647,694 +0.11(+1.64%)
Feb 02, 2012 6.575 6.666 6.539 6.626 22,145,502 +0.03(+0.38%)
Feb 01, 2012 6.485 6.626 6.456 6.601 48,797,820 +0.13(+1.96%)
Jan 31, 2012 6.546 6.604 6.456 6.474 40,543,192 -0.25(-3.72%)
Jan 30, 2012 6.691 6.735 6.604 6.724 23,603,900 -0.14(-2.11%)
Jan 27, 2012 6.825 6.914 6.814 6.869 26,192,008 +0.04(+0.64%)
Jan 26, 2012 6.869 6.912 6.751 6.825 29,024,854 -0.04(-0.58%)
Jan 25, 2012 6.684 6.881 6.630 6.865 17,636,762 +0.14(+2.10%)
Jan 24, 2012 6.557 6.735 6.535 6.724 22,867,308 +0.01(+0.22%)
Jan 23, 2012 6.608 6.720 6.582 6.709 21,979,470 +0.03(+0.43%)
Jan 20, 2012 6.644 6.680 6.592 6.680 20,268,912 +0.03(+0.38%)
Jan 19, 2012 6.561 6.662 6.550 6.655 43,584,820 +0.07(+0.99%)
Jan 18, 2012 6.398 6.593 6.391 6.590 19,981,258 +0.23(+3.64%)
Jan 17, 2012 6.499 6.539 6.351 6.358 27,526,292 +0.00(+0.00%)
Jan 13, 2012 6.336 6.391 6.286 6.358 20,081,564 -0.12(-1.90%)
Jan 12, 2012 6.459 6.499 6.423 6.481 17,898,170 +0.04(+0.56%)
Jan 11, 2012 6.362 6.456 6.347 6.445 12,324,916 +0.04(+0.62%)
Jan 10, 2012 6.430 6.506 6.400 6.405 25,861,478 +0.10(+1.55%)
Jan 09, 2012 6.242 6.318 6.210 6.307 24,438,802 +0.11(+1.75%)
Jan 06, 2012 6.195 6.228 6.126 6.199 19,912,984 +0.02(+0.29%)
Jan 05, 2012 6.108 6.191 5.996 6.181 22,327,568 -0.02(-0.29%)
Jan 04, 2012 6.148 6.247 6.148 6.199 11,962,724 +0.16(+2.69%)
Dec 30, 2011 5.960 6.072 5.960 6.036 7,616,464 +0.08(+1.27%)
Dec 29, 2011 5.902 5.960 5.895 5.960 9,375,536 +0.05(+0.86%)
Dec 28, 2011 5.993 6.000 5.864 5.909 15,596,613 -0.14(-2.33%)
Dec 27, 2011 6.018 6.051 5.992 6.051 14,077,978 -0.02(-0.30%)
Dec 23, 2011 6.098 6.119 6.022 6.069 15,719,559 +0.08(+1.33%)
Dec 21, 2011 5.989 6.011 5.895 5.989 30,712,252 +0.01(+0.24%)
Dec 20, 2011 5.971 6.069 5.946 5.975 33,485,190 +0.22(+3.84%)
Dec 19, 2011 5.786 5.855 5.732 5.754 30,631,086 -0.04(-0.63%)
Dec 16, 2011 5.841 5.870 5.725 5.790 29,128,952 +0.03(+0.50%)
Dec 15, 2011 5.913 5.942 5.741 5.761 19,997,576 -0.07(-1.24%)
Dec 14, 2011 5.928 5.942 5.812 5.833 18,899,320 -0.10(-1.77%)
Dec 13, 2011 6.054 6.087 5.873 5.938 20,014,188 -0.07(-1.12%)
Dec 12, 2011 5.995 6.009 5.899 6.006 23,378,340 -0.13(-2.08%)
Dec 09, 2011 6.016 6.165 6.016 6.133 15,374,504 +0.16(+2.61%)
Dec 08, 2011 6.034 6.119 5.938 5.977 26,762,840 -0.14(-2.32%)
Dec 07, 2011 6.108 6.197 6.073 6.119 29,683,478 -0.01(-0.23%)
Dec 06, 2011 6.108 6.204 6.020 6.133 20,301,096 -0.04(-0.57%)
Dec 05, 2011 6.239 6.252 6.126 6.169 30,807,408 +0.09(+1.52%)
Dec 02, 2011 6.151 6.193 5.995 6.076 28,373,652 +0.06(+0.93%)
Dec 01, 2011 5.999 6.112 5.939 6.020 37,788,328 +0.18(+3.03%)
Nov 30, 2011 5.875 6.003 5.765 5.843 44,617,580 +0.39(+7.14%)
Nov 29, 2011 5.507 5.599 5.443 5.454 16,157,748 -0.06(-1.03%)
Nov 28, 2011 5.525 5.560 5.461 5.510 20,939,206 +0.18(+3.46%)
Nov 25, 2011 5.245 5.386 5.238 5.326 17,767,974 +0.01(+0.20%)
Nov 23, 2011 5.432 5.468 5.287 5.316 33,600,220 -0.23(-4.15%)
Nov 22, 2011 5.624 5.645 5.521 5.546 36,405,092 -0.11(-2.00%)
Nov 21, 2011 5.726 5.748 5.597 5.659 46,565,216 -0.18(-3.09%)
Nov 18, 2011 6.042 6.042 5.808 5.840 38,539,952 -0.18(-3.06%)
Nov 17, 2011 6.233 6.240 5.942 6.024 25,086,062 -0.17(-2.74%)
Nov 16, 2011 6.190 6.328 6.162 6.194 18,268,174 -0.09(-1.41%)
Nov 15, 2011 6.194 6.332 6.169 6.282 12,610,991 +0.05(+0.85%)
Nov 14, 2011 6.300 6.346 6.215 6.229 16,544,024 -0.05(-0.79%)
Nov 11, 2011 6.219 6.316 6.199 6.279 14,702,430 +0.16(+2.54%)
Nov 10, 2011 6.293 6.314 6.066 6.123 18,790,438 -0.02(-0.35%)
Nov 09, 2011 6.190 6.247 6.109 6.144 26,974,974 -0.32(-4.88%)
Nov 08, 2011 6.357 6.470 6.314 6.459 18,226,010 +0.10(+1.50%)
Nov 07, 2011 6.353 6.392 6.293 6.364 16,254,832 +0.04(+0.56%)
Nov 04, 2011 6.311 6.350 6.176 6.328 18,534,216 -0.02(-0.33%)
Nov 03, 2011 6.477 6.498 6.339 6.350 37,927,204 -0.09(-1.44%)
Nov 02, 2011 6.417 6.490 6.354 6.442 17,418,128 +0.14(+2.25%)
Nov 01, 2011 6.081 6.378 6.053 6.301 36,222,924 -0.14(-2.20%)
Oct 31, 2011 6.559 6.593 6.442 6.442 25,618,562 -0.25(-3.75%)
Oct 28, 2011 6.591 6.729 6.566 6.693 27,729,140 +0.08(+1.18%)
Oct 27, 2011 6.541 6.764 6.403 6.616 75,424,512 +0.40(+6.44%)
Oct 26, 2011 6.205 6.237 5.978 6.216 36,433,044 +0.07(+1.21%)
Oct 25, 2011 6.216 6.216 5.971 6.141 36,076,284 -0.16(-2.47%)
Oct 24, 2011 6.021 6.318 6.017 6.297 31,657,940 +0.28(+4.59%)
Oct 21, 2011 5.918 6.035 5.886 6.021 26,410,912 +0.19(+3.34%)
Oct 20, 2011 5.823 5.878 5.644 5.826 20,751,330 -0.04(-0.66%)
Oct 19, 2011 5.918 5.982 5.791 5.865 29,790,096 -0.08(-1.31%)
Oct 18, 2011 5.777 5.996 5.685 5.943 24,482,652 +0.18(+3.07%)
Oct 17, 2011 5.855 5.872 5.750 5.766 16,368,314 -0.22(-3.61%)
Oct 14, 2011 5.957 5.996 5.890 5.982 16,787,372 +0.10(+1.68%)
Oct 13, 2011 5.876 5.915 5.738 5.883 24,197,988 -0.05(-0.78%)
Oct 12, 2011 5.809 6.049 5.805 5.929 26,679,816 +0.18(+3.14%)
Oct 11, 2011 5.681 5.823 5.628 5.748 31,287,982 +0.05(+0.93%)
Oct 10, 2011 5.571 5.734 5.564 5.695 26,463,208 +0.29(+5.44%)
Oct 07, 2011 5.628 5.679 5.359 5.401 27,443,306 -0.18(-3.17%)
Oct 06, 2011 5.511 5.582 5.430 5.578 38,229,928 +0.24(+4.51%)
Oct 05, 2011 5.256 5.363 5.180 5.338 28,810,898 +0.12(+2.24%)
Oct 04, 2011 5.033 5.235 4.948 5.221 42,065,860 +0.12(+2.42%)
Oct 03, 2011 5.221 5.292 5.090 5.097 41,103,648 -0.13(-2.57%)
Sep 30, 2011 5.363 5.384 5.117 5.232 54,207,884 -0.24(-4.40%)
Sep 29, 2011 5.511 5.586 5.356 5.472 35,996,420 +0.07(+1.24%)
Sep 28, 2011 5.522 5.617 5.391 5.405 31,584,964 -0.12(-2.18%)
Sep 27, 2011 5.490 5.632 5.488 5.525 39,071,668 +0.18(+3.44%)
Sep 26, 2011 5.278 5.341 5.129 5.341 47,745,132 +0.12(+2.23%)
Sep 23, 2011 5.221 5.306 5.135 5.225 44,541,496 +0.02(+0.48%)
Sep 22, 2011 5.242 5.387 5.126 5.200 44,107,108 -0.35(-6.25%)
Sep 21, 2011 5.731 5.780 5.547 5.547 48,452,744 -0.26(-4.45%)
Sep 20, 2011 5.823 5.904 5.766 5.805 15,303,647 -0.05(-0.85%)
Sep 19, 2011 5.805 5.879 5.777 5.854 21,005,698 -0.22(-3.55%)
Sep 16, 2011 6.088 6.120 5.971 6.070 21,603,978 +0.03(+0.47%)
Sep 15, 2011 6.035 6.098 5.960 6.042 17,982,786 +0.14(+2.34%)
Sep 14, 2011 5.879 5.960 5.695 5.904 23,552,688 +0.06(+0.97%)
Sep 13, 2011 5.950 5.950 5.741 5.847 23,834,374 -0.04(-0.60%)
Sep 12, 2011 5.932 5.996 5.695 5.883 34,816,024 -0.20(-3.26%)
Sep 09, 2011 6.183 6.187 6.014 6.081 31,170,220 -0.31(-4.87%)
Sep 08, 2011 6.406 6.488 6.360 6.392 16,924,972 -0.09(-1.42%)
Sep 07, 2011 6.392 6.484 6.339 6.484 15,733,427 +0.21(+3.33%)
Sep 06, 2011 5.932 6.282 5.660 6.275 34,516,064 -0.10(-1.61%)
Sep 02, 2011 6.477 6.569 6.307 6.378 39,881,220 -0.32(-4.76%)
Sep 01, 2011 6.502 6.757 6.463 6.697 65,989,664 +0.39(+6.11%)
Aug 31, 2011 6.223 6.347 6.184 6.311 25,442,172 +0.15(+2.41%)
Aug 30, 2011 6.050 6.198 6.025 6.163 18,891,916 +0.06(+0.93%)
Aug 29, 2011 6.067 6.113 5.990 6.106 20,463,916 +0.17(+2.86%)
Aug 26, 2011 5.862 5.997 5.746 5.937 29,107,276 +0.04(+0.72%)
Aug 25, 2011 6.057 6.078 5.846 5.894 34,538,836 -0.04(-0.60%)
Aug 24, 2011 5.866 5.993 5.785 5.930 23,879,992 +0.02(+0.30%)
Aug 23, 2011 5.778 5.917 5.615 5.912 36,929,520 +0.06(+1.09%)
Aug 22, 2011 5.947 5.983 5.746 5.848 33,976,712 +0.03(+0.55%)
Aug 19, 2011 5.887 6.011 5.792 5.816 28,518,066 -0.12(-1.97%)
Aug 18, 2011 6.000 6.029 5.813 5.933 37,542,216 -0.34(-5.41%)
Aug 17, 2011 6.166 6.283 6.145 6.273 23,450,602 +0.18(+3.02%)
Aug 16, 2011 6.064 6.131 5.956 6.089 24,218,340 -0.07(-1.20%)
Aug 15, 2011 6.135 6.184 6.106 6.163 29,873,372 +0.15(+2.47%)
Aug 12, 2011 6.029 6.108 5.887 6.014 24,048,232 +0.05(+0.83%)
Aug 11, 2011 5.838 6.032 5.707 5.965 37,956,208 +0.25(+4.46%)
Aug 10, 2011 5.834 5.972 5.647 5.710 62,458,512 -0.26(-4.38%)
Aug 09, 2011 5.961 5.976 5.610 5.972 44,341,404 +0.33(+5.76%)
Aug 08, 2011 5.961 6.050 5.576 5.647 58,533,008 -0.60(-9.57%)
Aug 05, 2011 6.329 6.403 5.932 6.244 61,821,700 +0.10(+1.67%)
Aug 04, 2011 6.336 6.364 6.053 6.142 61,473,344 -0.40(-6.06%)
Aug 03, 2011 6.527 6.559 6.368 6.538 44,059,972 -0.03(-0.43%)
Aug 02, 2011 6.753 6.760 6.534 6.566 33,165,480 -0.27(-3.89%)
Aug 01, 2011 6.920 6.932 6.715 6.832 26,717,052 +0.04(+0.52%)
Jul 29, 2011 6.697 6.874 6.644 6.796 36,696,036 +0.07(+1.00%)
Jul 28, 2011 6.605 6.800 6.605 6.729 37,399,568 +0.08(+1.22%)
Jul 27, 2011 6.658 6.658 6.482 6.648 49,110,996 -0.13(-1.88%)
Jul 26, 2011 6.743 6.807 6.690 6.775 17,347,532 +0.01(+0.10%)
Jul 25, 2011 6.694 6.796 6.672 6.768 15,329,166 -0.03(-0.47%)
Jul 22, 2011 6.849 6.870 6.779 6.800 18,292,838 +0.02(+0.37%)
Jul 21, 2011 6.711 6.867 6.704 6.775 52,900,992 +0.14(+2.19%)
Jul 20, 2011 6.584 6.669 6.549 6.630 42,727,260 +0.13(+2.07%)
Jul 19, 2011 6.432 6.524 6.414 6.496 29,076,084 +0.15(+2.40%)
Jul 18, 2011 6.404 6.443 6.259 6.344 55,209,368 -0.19(-2.92%)
Jul 15, 2011 6.680 6.694 6.499 6.535 33,282,154 -0.06(-0.86%)
Jul 14, 2011 6.740 6.754 6.570 6.591 51,730,796 -0.14(-2.05%)
Jul 13, 2011 6.680 6.886 6.598 6.729 55,650,048 +0.12(+1.87%)
Jul 12, 2011 6.775 6.800 6.591 6.606 55,355,076 -0.12(-1.79%)
Jul 11, 2011 6.902 6.931 6.726 6.726 43,571,884 -0.34(-4.80%)
Jul 08, 2011 7.132 7.132 7.008 7.065 22,801,204 -0.12(-1.72%)
Jul 07, 2011 7.309 7.337 7.181 7.188 24,741,786 -0.07(-0.97%)
Jul 06, 2011 7.284 7.344 7.203 7.259 16,415,768 -0.06(-0.77%)
Jul 05, 2011 7.312 7.354 7.280 7.316 16,738,544 -0.00(-0.05%)
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.