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 )

2.710 +0.010 (+0.37%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 1, 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 (%)
Dec 31, 2013 5.250 5.309 5.309 5.309 6,470,785 +0.07(+1.38%)
Dec 30, 2013 5.233 5.271 5.191 5.237 9,870,640 +0.01(+0.16%)
Dec 27, 2013 5.174 5.246 5.173 5.229 13,795,890 +0.08(+1.48%)
Dec 26, 2013 5.191 5.212 5.148 5.152 7,297,329 -0.02(-0.40%)
Dec 24, 2013 5.148 5.190 5.119 5.173 4,694,432 +0.05(+0.98%)
Dec 23, 2013 5.136 5.173 5.089 5.123 16,205,334 +0.11(+2.17%)
Dec 20, 2013 5.140 5.161 4.997 5.014 21,363,204 -0.21(-4.01%)
Dec 19, 2013 5.156 5.253 5.136 5.223 25,557,900 -0.05(-0.87%)
Dec 18, 2013 5.173 5.295 5.119 5.269 33,635,592 +0.09(+1.78%)
Dec 17, 2013 5.198 5.215 5.156 5.177 22,625,830 -0.00(-0.08%)
Dec 16, 2013 5.156 5.228 5.138 5.182 27,099,560 +0.05(+0.90%)
Dec 13, 2013 5.115 5.152 5.075 5.136 25,730,234 +0.05(+1.07%)
Dec 12, 2013 5.018 5.131 4.951 5.081 22,500,334 +0.02(+0.33%)
Dec 11, 2013 5.136 5.146 5.029 5.064 17,649,312 -0.18(-3.43%)
Dec 10, 2013 5.219 5.261 5.211 5.244 12,163,185 +0.03(+0.64%)
Dec 09, 2013 5.255 5.278 5.192 5.211 14,889,507 +0.02(+0.40%)
Dec 06, 2013 5.177 5.232 5.144 5.190 12,624,105 +0.05(+0.98%)
Dec 05, 2013 5.094 5.169 5.089 5.140 17,299,724 -0.02(-0.41%)
Dec 04, 2013 5.177 5.228 5.106 5.161 16,478,203 -0.08(-1.52%)
Dec 03, 2013 5.326 5.370 5.169 5.240 18,540,192 -0.09(-1.74%)
Dec 02, 2013 5.534 5.554 5.329 5.333 16,402,707 -0.22(-3.92%)
Nov 29, 2013 5.517 5.565 5.504 5.550 9,912,793 +0.03(+0.53%)
Nov 27, 2013 5.477 5.592 5.467 5.521 25,814,856 +0.13(+2.48%)
Nov 26, 2013 5.534 5.542 5.383 5.387 23,919,160 -0.09(-1.60%)
Nov 25, 2013 5.525 5.554 5.408 5.475 16,002,394 -0.13(-2.31%)
Nov 22, 2013 5.521 5.638 5.517 5.605 20,274,048 +0.05(+0.90%)
Nov 21, 2013 5.546 5.569 5.475 5.554 20,371,644 -0.05(-0.90%)
Nov 20, 2013 5.609 5.722 5.575 5.605 12,383,623 -0.01(-0.22%)
Nov 19, 2013 5.805 5.814 5.596 5.617 20,339,980 -0.17(-2.96%)
Nov 18, 2013 5.814 5.872 5.772 5.789 20,763,790 +0.05(+0.87%)
Nov 15, 2013 5.705 5.810 5.680 5.739 11,533,667 +0.05(+0.88%)
Nov 14, 2013 5.621 5.739 5.588 5.688 13,420,477 +0.19(+3.50%)
Nov 12, 2013 5.534 5.588 5.458 5.496 16,757,450 -0.08(-1.43%)
Nov 11, 2013 5.584 5.630 5.517 5.575 11,716,486 -0.04(-0.67%)
Nov 08, 2013 5.663 5.667 5.500 5.613 19,202,144 -0.14(-2.47%)
Nov 07, 2013 5.914 5.952 5.751 5.755 15,594,376 -0.20(-3.37%)
Nov 06, 2013 5.914 5.977 5.881 5.956 15,539,180 -0.03(-0.49%)
Nov 05, 2013 5.998 6.048 5.939 5.985 21,316,120 -0.17(-2.79%)
Nov 04, 2013 6.069 6.194 6.065 6.157 17,627,056 +0.15(+2.50%)
Nov 01, 2013 5.940 6.053 5.940 6.007 15,551,897 -0.02(-0.35%)
Oct 31, 2013 6.212 6.220 6.019 6.028 24,931,072 -0.18(-2.96%)
Oct 30, 2013 6.166 6.241 6.134 6.212 13,294,208 +0.00(+0.07%)
Oct 29, 2013 6.253 6.253 6.178 6.207 41,173,216 +0.03(+0.54%)
Oct 28, 2013 6.195 6.212 6.151 6.174 24,883,450 +0.00(+0.07%)
Oct 25, 2013 6.212 6.218 6.134 6.170 13,239,081 -0.01(-0.20%)
Oct 24, 2013 6.145 6.191 6.086 6.182 15,256,601 -0.00(-0.07%)
Oct 23, 2013 6.329 6.329 6.182 6.186 15,779,672 -0.21(-3.27%)
Oct 22, 2013 6.297 6.421 6.295 6.395 13,243,720 +0.09(+1.39%)
Oct 21, 2013 6.345 6.358 6.197 6.308 15,104,023 -0.08(-1.31%)
Oct 18, 2013 6.435 6.441 6.349 6.391 11,578,664 -0.03(-0.46%)
Oct 17, 2013 6.370 6.423 6.349 6.421 12,969,025 +0.10(+1.59%)
Oct 16, 2013 6.258 6.437 6.258 6.320 18,972,608 +0.09(+1.41%)
Oct 15, 2013 6.191 6.245 6.178 6.232 20,188,606 +0.00(+0.00%)
Oct 14, 2013 6.049 6.241 6.032 6.232 14,161,799 +0.11(+1.84%)
Oct 11, 2013 6.111 6.149 6.053 6.120 12,303,900 -0.00(-0.07%)
Oct 10, 2013 6.007 6.132 5.998 6.124 20,458,150 +0.16(+2.66%)
Oct 09, 2013 5.865 5.990 5.860 5.965 13,089,267 +0.13(+2.22%)
Oct 08, 2013 5.881 5.894 5.812 5.835 11,829,903 -0.03(-0.50%)
Oct 07, 2013 5.789 5.894 5.781 5.865 12,423,612 +0.02(+0.29%)
Oct 04, 2013 5.831 5.877 5.806 5.848 15,218,290 -0.02(-0.36%)
Oct 03, 2013 5.873 5.940 5.806 5.869 13,109,076 -0.05(-0.85%)
Oct 02, 2013 5.835 5.957 5.819 5.919 17,564,370 +0.08(+1.35%)
Oct 01, 2013 5.777 5.846 5.773 5.840 11,365,013 -0.04(-0.71%)
Sep 27, 2013 5.790 5.923 5.790 5.882 25,593,184 +0.09(+1.59%)
Sep 26, 2013 5.823 5.852 5.773 5.790 9,433,573 -0.00(-0.07%)
Sep 25, 2013 5.815 5.815 5.765 5.794 14,945,535 -0.07(-1.21%)
Sep 24, 2013 5.857 5.921 5.786 5.865 14,081,901 +0.01(+0.14%)
Sep 23, 2013 5.865 5.915 5.836 5.857 13,156,706 +0.05(+0.94%)
Sep 20, 2013 5.986 5.986 5.790 5.802 19,961,036 -0.15(-2.46%)
Sep 19, 2013 5.911 5.986 5.848 5.948 28,003,086 -0.05(-0.90%)
Sep 18, 2013 5.623 6.036 5.610 6.003 25,682,480 +0.42(+7.48%)
Sep 17, 2013 5.556 5.627 5.547 5.585 12,687,991 +0.09(+1.67%)
Sep 16, 2013 5.593 5.598 5.460 5.493 10,847,177 -0.00(-0.08%)
Sep 13, 2013 5.443 5.506 5.397 5.497 13,996,975 +0.06(+1.08%)
Sep 12, 2013 5.522 5.531 5.430 5.439 26,068,828 -0.10(-1.81%)
Sep 11, 2013 5.447 5.539 5.397 5.539 18,373,372 +0.04(+0.68%)
Sep 10, 2013 5.458 5.522 5.430 5.502 19,654,622 +0.05(+1.00%)
Sep 09, 2013 5.301 5.464 5.284 5.447 22,052,044 +0.19(+3.66%)
Sep 06, 2013 5.180 5.270 5.140 5.255 23,548,216 +0.17(+3.28%)
Sep 05, 2013 4.967 5.113 4.963 5.088 19,636,618 +0.15(+2.96%)
Sep 04, 2013 4.925 4.969 4.900 4.942 15,106,962 +0.01(+0.17%)
Sep 03, 2013 4.904 4.946 4.854 4.933 17,699,574 +0.08(+1.72%)
Aug 30, 2013 4.863 4.909 4.804 4.850 29,461,128 +0.04(+0.87%)
Aug 29, 2013 4.788 4.929 4.775 4.808 18,657,148 +0.02(+0.35%)
Aug 28, 2013 4.775 4.867 4.742 4.792 14,431,075 +0.00(+0.00%)
Aug 27, 2013 4.779 4.806 4.729 4.792 25,048,350 -0.09(-1.88%)
Aug 26, 2013 4.996 5.000 4.867 4.884 13,423,170 -0.12(-2.34%)
Aug 23, 2013 4.863 5.030 4.821 5.000 23,983,822 +0.25(+5.27%)
Aug 22, 2013 4.771 4.806 4.725 4.750 17,008,400 +0.00(+0.00%)
Aug 21, 2013 4.879 4.888 4.733 4.750 25,773,104 -0.15(-3.15%)
Aug 20, 2013 4.938 4.994 4.892 4.904 16,698,598 -0.05(-1.09%)
Aug 19, 2013 4.963 5.017 4.909 4.959 19,829,396 -0.05(-1.00%)
Aug 16, 2013 5.146 5.172 5.009 5.009 19,878,850 -0.19(-3.61%)
Aug 15, 2013 5.151 5.242 5.105 5.197 31,559,084 -0.08(-1.50%)
Aug 14, 2013 5.280 5.351 5.259 5.276 15,323,012 -0.04(-0.71%)
Aug 13, 2013 5.293 5.330 5.222 5.313 12,164,756 +0.00(+0.08%)
Aug 12, 2013 5.297 5.393 5.272 5.309 18,718,206 +0.07(+1.27%)
Aug 09, 2013 5.176 5.265 5.126 5.242 18,553,898 +0.06(+1.13%)
Aug 08, 2013 5.059 5.192 5.009 5.184 25,296,024 +0.25(+4.99%)
Aug 07, 2013 4.896 5.013 4.879 4.938 11,922,522 +0.00(+0.00%)
Aug 06, 2013 5.046 5.067 4.925 4.938 24,951,764 -0.10(-1.91%)
Aug 05, 2013 5.126 5.163 5.017 5.034 15,474,394 -0.16(-3.05%)
Aug 02, 2013 5.197 5.297 5.167 5.192 13,056,075 -0.02(-0.33%)
Aug 01, 2013 5.151 5.239 5.147 5.210 19,746,196 +0.11(+2.21%)
Jul 31, 2013 5.155 5.180 5.055 5.097 30,462,394 -0.10(-2.00%)
Jul 30, 2013 5.339 5.343 5.176 5.201 12,561,639 -0.02(-0.40%)
Jul 29, 2013 5.272 5.272 5.160 5.222 11,879,526 -0.05(-0.95%)
Jul 26, 2013 5.351 5.353 5.172 5.272 33,982,916 -0.08(-1.56%)
Jul 25, 2013 5.347 5.447 5.297 5.356 23,505,776 -0.01(-0.23%)
Jul 24, 2013 5.477 5.497 5.283 5.368 22,636,084 -0.20(-3.52%)
Jul 23, 2013 5.506 5.600 5.472 5.564 52,995,428 +0.12(+2.14%)
Jul 22, 2013 5.147 5.478 5.097 5.447 35,438,672 +0.22(+4.15%)
Jul 19, 2013 5.280 5.280 5.151 5.230 29,095,688 -0.10(-1.88%)
Jul 18, 2013 5.339 5.431 5.310 5.331 28,872,712 -0.05(-0.85%)
Jul 17, 2013 5.255 5.401 5.235 5.376 33,324,658 +0.18(+3.37%)
Jul 16, 2013 5.264 5.268 5.142 5.201 26,115,890 -0.06(-1.11%)
Jul 15, 2013 5.022 5.289 5.022 5.260 27,245,508 +0.20(+3.87%)
Jul 12, 2013 5.034 5.080 4.980 5.064 18,612,152 +0.01(+0.25%)
Jul 11, 2013 4.926 5.055 4.868 5.051 28,713,014 +0.23(+4.85%)
Jul 10, 2013 4.863 4.893 4.780 4.818 26,875,080 -0.08(-1.70%)
Jul 09, 2013 4.868 4.924 4.813 4.901 18,351,154 +0.09(+1.82%)
Jul 08, 2013 4.818 4.886 4.734 4.813 30,070,198 +0.04(+0.87%)
Jul 05, 2013 4.968 4.989 4.709 4.772 72,394,576 -0.29(-5.77%)
Jul 03, 2013 5.128 5.168 5.009 5.064 25,143,274 -0.07(-1.38%)
Jul 02, 2013 5.301 5.374 5.047 5.135 29,816,774 -0.24(-4.43%)
Jul 01, 2013 5.394 5.431 5.335 5.373 21,745,228 -0.05(-0.92%)
Jun 28, 2013 5.335 5.439 5.304 5.423 34,363,968 -0.03(-0.52%)
Jun 27, 2013 5.405 5.507 5.397 5.451 23,840,118 +0.05(+0.92%)
Jun 26, 2013 5.364 5.471 5.364 5.401 23,793,476 +0.16(+3.00%)
Jun 25, 2013 5.310 5.310 5.165 5.244 30,200,648 +0.02(+0.40%)
Jun 24, 2013 5.182 5.314 5.027 5.223 28,640,044 -0.11(-2.02%)
Jun 21, 2013 5.380 5.382 5.211 5.331 24,108,186 +0.00(+0.08%)
Jun 20, 2013 5.240 5.356 5.145 5.327 49,186,964 -0.13(-2.43%)
Jun 19, 2013 5.670 5.728 5.426 5.459 41,013,280 -0.20(-3.58%)
Jun 18, 2013 5.666 5.720 5.625 5.662 26,684,306 -0.12(-2.01%)
Jun 17, 2013 5.807 5.840 5.716 5.778 18,147,602 -0.01(-0.21%)
Jun 14, 2013 5.931 5.935 5.780 5.790 17,170,000 -0.08(-1.41%)
Jun 13, 2013 5.964 5.989 5.869 5.873 17,126,086 -0.05(-0.84%)
Jun 12, 2013 5.997 6.038 5.844 5.923 16,815,146 -0.09(-1.45%)
Jun 11, 2013 6.047 6.072 5.939 6.010 18,569,484 -0.20(-3.26%)
Jun 10, 2013 6.163 6.241 6.080 6.212 13,292,743 -0.01(-0.13%)
Jun 07, 2013 6.183 6.345 6.134 6.221 17,910,470 -0.07(-1.05%)
Jun 06, 2013 6.196 6.291 6.171 6.287 16,317,578 +0.07(+1.20%)
Jun 05, 2013 6.448 6.448 6.208 6.212 18,413,650 -0.18(-2.78%)
Jun 04, 2013 6.560 6.568 6.349 6.390 13,354,943 -0.15(-2.35%)
Jun 03, 2013 6.635 6.651 6.482 6.544 15,556,977 -0.13(-1.92%)
May 31, 2013 6.614 6.672 6.527 6.672 26,876,718 -0.06(-0.86%)
May 30, 2013 6.544 6.792 6.524 6.730 12,099,108 +0.07(+1.12%)
May 29, 2013 6.817 6.871 6.647 6.655 12,659,078 -0.27(-3.94%)
May 28, 2013 6.982 7.024 6.891 6.928 12,069,155 +0.00(+0.00%)
May 24, 2013 6.999 7.028 6.871 6.928 24,254,524 -0.09(-1.24%)
May 23, 2013 7.003 7.061 6.928 7.015 15,228,275 -0.05(-0.70%)
May 22, 2013 7.110 7.239 7.057 7.065 16,551,871 -0.05(-0.64%)
May 21, 2013 7.110 7.135 7.007 7.110 11,447,612 +0.00(+0.06%)
May 20, 2013 7.024 7.106 6.993 7.106 17,970,766 +0.13(+1.84%)
May 17, 2013 6.871 6.978 6.871 6.978 11,671,603 +0.12(+1.81%)
May 16, 2013 6.858 6.928 6.842 6.854 15,093,092 -0.00(-0.06%)
May 15, 2013 6.817 6.924 6.802 6.858 10,377,031 +0.02(+0.36%)
May 13, 2013 6.899 6.904 6.780 6.833 9,077,200 -0.03(-0.42%)
May 10, 2013 6.924 6.937 6.837 6.862 11,190,536 -0.02(-0.30%)
May 09, 2013 7.028 7.073 6.846 6.883 8,738,171 -0.10(-1.48%)
May 08, 2013 7.019 7.069 6.962 6.986 17,651,086 +0.08(+1.14%)
May 07, 2013 6.751 6.949 6.746 6.908 9,284,200 +0.19(+2.83%)
May 06, 2013 6.796 6.800 6.684 6.717 8,583,552 -0.12(-1.81%)
May 03, 2013 6.862 6.908 6.837 6.842 12,870,403 +0.03(+0.48%)
May 02, 2013 6.924 6.962 6.767 6.809 11,303,348 -0.01(-0.12%)
May 01, 2013 6.858 6.879 6.771 6.817 17,274,982 -0.04(-0.60%)
Apr 30, 2013 6.623 6.875 6.587 6.858 21,659,892 +0.21(+3.24%)
Apr 29, 2013 6.647 6.678 6.554 6.643 16,576,593 +0.07(+1.01%)
Apr 26, 2013 6.776 6.771 6.548 6.577 15,593,191 -0.19(-2.87%)
Apr 25, 2013 6.738 6.788 6.676 6.771 17,657,424 +0.02(+0.24%)
Apr 24, 2013 6.742 6.821 6.738 6.755 19,930,858 +0.05(+0.80%)
Apr 23, 2013 6.685 6.771 6.656 6.701 15,153,998 +0.08(+1.19%)
Apr 22, 2013 6.738 6.742 6.600 6.623 11,338,165 -0.07(-1.11%)
Apr 19, 2013 6.585 6.711 6.527 6.697 13,065,324 +0.08(+1.19%)
Apr 18, 2013 6.767 6.776 6.565 6.618 16,614,624 -0.16(-2.38%)
Apr 17, 2013 6.941 6.953 6.714 6.780 24,566,144 -0.27(-3.87%)
Apr 16, 2013 7.015 7.094 6.982 7.053 11,503,223 +0.11(+1.55%)
Apr 15, 2013 7.131 7.139 6.945 6.945 19,065,418 -0.26(-3.61%)
Apr 12, 2013 7.234 7.272 7.156 7.205 17,409,472 -0.00(-0.06%)
Apr 11, 2013 7.309 7.311 7.185 7.210 11,064,099 -0.05(-0.63%)
Apr 10, 2013 7.106 7.354 7.102 7.255 17,159,526 +0.20(+2.87%)
Apr 09, 2013 6.986 7.115 6.924 7.053 10,781,064 +0.17(+2.40%)
Apr 08, 2013 6.941 6.941 6.813 6.887 12,695,263 -0.07(-0.95%)
Apr 05, 2013 6.825 6.978 6.738 6.953 22,537,806 +0.11(+1.57%)
Apr 04, 2013 6.904 6.928 6.817 6.846 15,262,529 -0.04(-0.54%)
Apr 03, 2013 6.862 6.928 6.858 6.883 10,949,760 -0.02(-0.30%)
Apr 02, 2013 6.982 6.990 6.869 6.904 11,737,201 -0.06(-0.83%)
Apr 01, 2013 6.999 7.090 6.949 6.961 14,745,988 -0.07(-1.00%)
Mar 28, 2013 6.928 7.032 6.916 7.032 21,381,024 +0.15(+2.22%)
Mar 27, 2013 6.716 6.883 6.685 6.879 20,577,420 +0.14(+2.15%)
Mar 26, 2013 6.714 6.800 6.701 6.734 10,270,737 +0.07(+1.01%)
Mar 25, 2013 6.700 6.783 6.640 6.667 12,220,188 -0.06(-0.89%)
Mar 22, 2013 6.738 6.745 6.652 6.727 13,725,144 +0.02(+0.28%)
Mar 21, 2013 6.806 6.821 6.704 6.708 19,022,960 -0.13(-1.87%)
Mar 20, 2013 6.881 6.907 6.806 6.836 14,949,580 +0.01(+0.17%)
Mar 19, 2013 6.963 6.978 6.783 6.824 20,399,832 -0.09(-1.30%)
Mar 18, 2013 6.933 6.986 6.898 6.914 11,355,074 -0.09(-1.23%)
Mar 15, 2013 7.029 7.046 6.930 7.001 19,626,848 +0.00(+0.05%)
Mar 14, 2013 7.061 7.083 6.918 6.997 18,142,566 -0.06(-0.85%)
Mar 13, 2013 7.099 7.125 7.027 7.057 13,271,833 -0.04(-0.53%)
Mar 12, 2013 7.155 7.162 7.031 7.095 15,546,364 -0.08(-1.10%)
Mar 11, 2013 7.192 7.192 7.050 7.174 13,838,195 +0.01(+0.16%)
Mar 08, 2013 7.027 7.200 6.988 7.162 24,244,006 +0.14(+2.03%)
Mar 07, 2013 6.937 7.085 6.930 7.020 24,460,140 +0.09(+1.30%)
Mar 06, 2013 6.945 6.975 6.869 6.930 15,619,083 -0.03(-0.49%)
Mar 05, 2013 6.922 7.050 6.922 6.963 29,585,948 +0.04(+0.54%)
Mar 04, 2013 6.742 6.926 6.719 6.926 24,524,154 +0.14(+1.99%)
Mar 01, 2013 6.708 6.798 6.678 6.790 15,606,597 +0.05(+0.67%)
Feb 28, 2013 6.693 6.764 6.652 6.745 18,348,676 +0.08(+1.13%)
Feb 27, 2013 6.505 6.678 6.490 6.670 15,548,092 +0.05(+0.79%)
Feb 26, 2013 6.644 6.719 6.471 6.618 19,997,204 -0.06(-0.90%)
Feb 25, 2013 6.828 6.866 6.667 6.678 23,956,862 -0.12(-1.77%)
Feb 22, 2013 6.745 6.811 6.678 6.798 12,525,756 +0.15(+2.26%)
Feb 21, 2013 6.727 6.749 6.603 6.648 12,264,889 -0.13(-1.94%)
Feb 20, 2013 6.941 6.952 6.712 6.779 11,959,127 -0.18(-2.54%)
Feb 19, 2013 7.016 7.034 6.941 6.956 14,716,578 +0.04(+0.60%)
Feb 15, 2013 6.794 6.967 6.783 6.914 21,536,320 +0.18(+2.62%)
Feb 14, 2013 6.674 6.738 6.633 6.738 13,628,975 -0.05(-0.77%)
Feb 13, 2013 6.809 6.851 6.755 6.790 13,349,707 -0.00(-0.06%)
Feb 12, 2013 6.794 6.847 6.768 6.794 5,856,310 +0.05(+0.67%)
Feb 11, 2013 6.745 6.779 6.719 6.749 5,208,380 -0.04(-0.55%)
Feb 08, 2013 6.685 6.809 6.665 6.787 17,083,556 +0.12(+1.80%)
Feb 07, 2013 6.723 6.727 6.599 6.667 11,487,503 -0.01(-0.11%)
Feb 06, 2013 6.715 6.715 6.584 6.674 17,680,348 -0.06(-0.96%)
Feb 04, 2013 6.754 6.761 6.675 6.739 14,246,023 -0.12(-1.80%)
Feb 01, 2013 6.896 6.915 6.810 6.863 10,601,864 -0.02(-0.27%)
Jan 31, 2013 6.806 6.904 6.788 6.881 12,352,431 +0.10(+1.43%)
Jan 30, 2013 6.784 6.851 6.724 6.784 18,796,632 -0.06(-0.82%)
Jan 29, 2013 6.840 6.859 6.780 6.840 18,923,958 -0.01(-0.11%)
Jan 28, 2013 6.952 6.964 6.814 6.848 20,399,358 -0.20(-2.82%)
Jan 25, 2013 6.964 7.046 6.937 7.046 13,066,784 +0.07(+0.97%)
Jan 24, 2013 6.941 7.035 6.913 6.979 17,508,472 +0.01(+0.16%)
Jan 23, 2013 6.971 6.990 6.937 6.967 11,779,220 -0.08(-1.12%)
Jan 22, 2013 6.949 7.057 6.949 7.046 15,856,756 +0.03(+0.37%)
Jan 18, 2013 6.945 7.024 6.937 7.020 20,601,460 +0.03(+0.48%)
Jan 17, 2013 6.941 7.020 6.937 6.986 15,873,747 +0.11(+1.63%)
Jan 16, 2013 6.799 6.878 6.788 6.874 10,069,389 -0.01(-0.11%)
Jan 15, 2013 6.907 6.915 6.848 6.881 15,116,839 -0.10(-1.45%)
Jan 14, 2013 6.986 7.022 6.941 6.982 21,874,086 +0.12(+1.69%)
Jan 11, 2013 6.840 6.881 6.799 6.866 14,595,697 -0.03(-0.49%)
Jan 10, 2013 6.930 6.949 6.836 6.900 30,605,710 -0.08(-1.13%)
Jan 09, 2013 6.907 6.997 6.893 6.979 22,466,938 +0.10(+1.47%)
Jan 08, 2013 6.859 6.934 6.840 6.878 18,249,382 -0.00(-0.05%)
Jan 07, 2013 6.848 6.900 6.829 6.881 13,880,251 -0.00(-0.05%)
Jan 04, 2013 6.834 6.900 6.746 6.885 27,156,232 -0.07(-1.08%)
Jan 03, 2013 6.724 7.012 6.709 6.960 40,802,016 +0.31(+4.68%)
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.