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 )

2.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2011 6.223 6.347 6.184 6.311 25,443,086 +0.15(+2.41%)
Aug 30, 2011 6.050 6.198 6.025 6.163 18,892,596 +0.06(+0.93%)
Aug 29, 2011 6.067 6.113 5.989 6.106 20,464,652 +0.17(+2.86%)
Aug 26, 2011 5.862 5.997 5.745 5.936 29,108,322 +0.04(+0.72%)
Aug 25, 2011 6.057 6.078 5.846 5.894 34,540,076 -0.04(-0.60%)
Aug 24, 2011 5.866 5.993 5.784 5.929 23,880,850 +0.02(+0.30%)
Aug 23, 2011 5.777 5.917 5.615 5.912 36,930,844 +0.06(+1.09%)
Aug 22, 2011 5.947 5.982 5.745 5.848 33,977,932 +0.03(+0.55%)
Aug 19, 2011 5.887 6.011 5.791 5.816 28,519,090 -0.12(-1.97%)
Aug 18, 2011 6.000 6.028 5.813 5.933 37,543,564 -0.34(-5.41%)
Aug 17, 2011 6.166 6.283 6.145 6.272 23,451,444 +0.18(+3.02%)
Aug 16, 2011 6.064 6.131 5.956 6.088 24,219,210 -0.07(-1.20%)
Aug 15, 2011 6.134 6.184 6.106 6.163 29,874,444 +0.15(+2.47%)
Aug 12, 2011 6.028 6.108 5.887 6.014 24,049,096 +0.05(+0.83%)
Aug 11, 2011 5.837 6.032 5.707 5.965 37,957,572 +0.25(+4.46%)
Aug 10, 2011 5.834 5.972 5.646 5.710 62,460,756 -0.26(-4.38%)
Aug 09, 2011 5.961 5.975 5.609 5.972 44,342,996 +0.33(+5.76%)
Aug 08, 2011 5.961 6.050 5.576 5.646 58,535,108 -0.60(-9.57%)
Aug 05, 2011 6.329 6.403 5.931 6.244 61,823,916 +0.10(+1.67%)
Aug 04, 2011 6.336 6.364 6.053 6.141 61,475,552 -0.40(-6.06%)
Aug 03, 2011 6.527 6.559 6.368 6.537 44,061,552 -0.03(-0.43%)
Aug 02, 2011 6.753 6.760 6.534 6.566 33,166,672 -0.27(-3.89%)
Aug 01, 2011 6.920 6.932 6.715 6.831 26,718,012 +0.04(+0.52%)
Jul 29, 2011 6.697 6.874 6.644 6.796 36,697,352 +0.07(+1.00%)
Jul 28, 2011 6.605 6.799 6.605 6.729 37,400,912 +0.08(+1.22%)
Jul 27, 2011 6.658 6.658 6.481 6.648 49,112,760 -0.13(-1.88%)
Jul 26, 2011 6.743 6.807 6.690 6.775 17,348,156 +0.01(+0.10%)
Jul 25, 2011 6.693 6.796 6.672 6.768 15,329,716 -0.03(-0.47%)
Jul 22, 2011 6.849 6.870 6.778 6.799 18,293,496 +0.02(+0.37%)
Jul 21, 2011 6.711 6.867 6.704 6.775 52,902,892 +0.14(+2.19%)
Jul 20, 2011 6.584 6.669 6.549 6.630 42,728,796 +0.13(+2.07%)
Jul 19, 2011 6.432 6.524 6.414 6.496 29,077,128 +0.15(+2.40%)
Jul 18, 2011 6.404 6.443 6.259 6.344 55,211,352 -0.19(-2.92%)
Jul 15, 2011 6.679 6.693 6.499 6.534 33,283,350 -0.06(-0.86%)
Jul 14, 2011 6.739 6.754 6.570 6.591 51,732,656 -0.14(-2.05%)
Jul 13, 2011 6.679 6.886 6.598 6.729 55,652,044 +0.12(+1.87%)
Jul 12, 2011 6.775 6.800 6.591 6.605 55,357,076 -0.12(-1.79%)
Jul 11, 2011 6.902 6.930 6.725 6.725 43,573,456 -0.34(-4.80%)
Jul 08, 2011 7.132 7.132 7.008 7.065 22,802,028 -0.12(-1.72%)
Jul 07, 2011 7.308 7.337 7.181 7.188 24,742,680 -0.07(-0.97%)
Jul 06, 2011 7.284 7.344 7.202 7.259 16,416,360 -0.06(-0.77%)
Jul 05, 2011 7.312 7.354 7.280 7.315 16,739,148 -0.00(-0.05%)
Jul 01, 2011 7.206 7.361 7.153 7.319 18,242,956 +0.08(+1.12%)
Jun 30, 2011 7.262 7.284 7.209 7.238 14,287,473 +0.04(+0.49%)
Jun 29, 2011 7.107 7.216 7.089 7.202 17,006,754 +0.13(+1.90%)
Jun 28, 2011 6.881 7.093 6.856 7.068 17,626,700 +0.23(+3.35%)
Jun 27, 2011 6.741 6.864 6.716 6.839 17,445,214 +0.05(+0.78%)
Jun 24, 2011 6.832 6.832 6.742 6.786 11,673,735 -0.02(-0.31%)
Jun 23, 2011 6.681 6.825 6.681 6.808 24,368,814 -0.04(-0.62%)
Jun 22, 2011 6.776 6.962 6.769 6.850 18,969,056 +0.05(+0.78%)
Jun 21, 2011 6.776 6.818 6.755 6.797 18,239,028 +0.01(+0.16%)
Jun 20, 2011 6.802 6.808 6.783 6.786 20,960,900 +0.05(+0.78%)
Jun 17, 2011 6.744 6.776 6.667 6.734 25,394,284 +0.02(+0.31%)
Jun 16, 2011 6.790 6.811 6.611 6.713 29,858,804 -0.15(-2.15%)
Jun 15, 2011 6.801 6.885 6.762 6.860 21,689,470 +0.02(+0.26%)
Jun 14, 2011 6.874 6.938 6.829 6.843 29,386,094 +0.00(+0.05%)
Jun 13, 2011 6.755 6.885 6.748 6.839 30,875,384 +0.08(+1.25%)
Jun 10, 2011 6.843 6.850 6.699 6.755 25,623,290 -0.13(-1.94%)
Jun 09, 2011 6.923 6.934 6.826 6.888 20,010,058 -0.04(-0.51%)
Jun 08, 2011 6.976 7.001 6.867 6.923 18,108,100 -0.06(-0.86%)
Jun 07, 2011 6.934 7.046 6.927 6.983 31,037,438 +0.14(+2.00%)
Jun 06, 2011 6.931 6.969 6.815 6.846 24,893,530 -0.16(-2.26%)
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.