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 )

2.740 +0.020 (+0.74%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 7, 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 (%)
Feb 29, 2012 6.612 6.696 6.514 6.580 23,350,128 -0.01(-0.11%)
Feb 28, 2012 6.532 6.601 6.490 6.587 23,463,186 +0.16(+2.43%)
Feb 27, 2012 6.420 6.474 6.380 6.431 22,766,198 -0.06(-0.95%)
Feb 24, 2012 6.482 6.521 6.438 6.492 14,001,194 +0.01(+0.17%)
Feb 23, 2012 6.554 6.561 6.453 6.482 19,520,332 -0.11(-1.60%)
Feb 22, 2012 6.670 6.685 6.529 6.587 20,258,698 -0.06(-0.93%)
Feb 21, 2012 6.674 6.674 6.558 6.648 19,748,702 +0.07(+1.10%)
Feb 17, 2012 6.558 6.583 6.514 6.576 18,303,064 +0.00(+0.00%)
Feb 16, 2012 6.369 6.576 6.355 6.576 21,620,368 +0.12(+1.80%)
Feb 15, 2012 6.569 6.587 6.427 6.460 30,904,890 -0.15(-2.30%)
Feb 14, 2012 6.594 6.612 6.521 6.612 23,308,406 -0.04(-0.60%)
Feb 13, 2012 6.627 6.656 6.592 6.652 26,055,264 +0.07(+1.12%)
Feb 10, 2012 6.535 6.578 6.502 6.578 20,409,570 -0.08(-1.14%)
Feb 09, 2012 6.691 6.723 6.596 6.654 27,980,700 -0.06(-0.92%)
Feb 08, 2012 6.756 6.792 6.674 6.716 19,836,110 -0.01(-0.22%)
Feb 07, 2012 6.716 6.767 6.615 6.731 20,565,926 +0.04(+0.54%)
Feb 06, 2012 6.673 6.714 6.644 6.694 12,312,339 -0.04(-0.59%)
Feb 03, 2012 6.683 6.741 6.651 6.734 22,648,518 +0.11(+1.64%)
Feb 02, 2012 6.575 6.665 6.539 6.625 22,146,308 +0.03(+0.38%)
Feb 01, 2012 6.484 6.626 6.456 6.600 48,799,580 +0.13(+1.96%)
Jan 31, 2012 6.546 6.604 6.456 6.474 40,544,652 -0.25(-3.72%)
Jan 30, 2012 6.691 6.734 6.604 6.723 23,604,750 -0.14(-2.11%)
Jan 27, 2012 6.825 6.914 6.814 6.868 26,192,952 +0.04(+0.64%)
Jan 26, 2012 6.868 6.912 6.751 6.825 29,025,900 -0.04(-0.58%)
Jan 25, 2012 6.684 6.881 6.629 6.865 17,637,398 +0.14(+2.10%)
Jan 24, 2012 6.557 6.734 6.535 6.723 22,868,134 +0.01(+0.22%)
Jan 23, 2012 6.608 6.720 6.582 6.709 21,980,262 +0.03(+0.43%)
Jan 20, 2012 6.644 6.680 6.591 6.680 20,269,644 +0.03(+0.38%)
Jan 19, 2012 6.561 6.662 6.550 6.655 43,586,392 +0.07(+0.99%)
Jan 18, 2012 6.398 6.593 6.390 6.590 19,981,978 +0.23(+3.64%)
Jan 17, 2012 6.499 6.539 6.351 6.358 27,527,284 +0.00(+0.00%)
Jan 13, 2012 6.336 6.390 6.285 6.358 20,082,288 -0.12(-1.90%)
Jan 12, 2012 6.459 6.499 6.423 6.481 17,898,814 +0.04(+0.56%)
Jan 11, 2012 6.361 6.455 6.347 6.445 12,325,360 +0.04(+0.62%)
Jan 10, 2012 6.430 6.506 6.399 6.405 25,862,410 +0.10(+1.55%)
Jan 09, 2012 6.242 6.318 6.209 6.307 24,439,684 +0.11(+1.75%)
Jan 06, 2012 6.195 6.227 6.126 6.198 19,913,702 +0.02(+0.29%)
Jan 05, 2012 6.108 6.191 5.996 6.180 22,328,372 -0.02(-0.29%)
Jan 04, 2012 6.148 6.247 6.148 6.198 11,963,155 +0.16(+2.69%)
Dec 30, 2011 5.960 6.072 5.960 6.036 7,616,736 +0.08(+1.28%)
Dec 29, 2011 5.902 5.960 5.895 5.960 9,375,871 +0.05(+0.86%)
Dec 28, 2011 5.992 6.000 5.864 5.909 15,597,169 -0.14(-2.33%)
Dec 27, 2011 6.018 6.050 5.992 6.050 14,078,480 -0.02(-0.30%)
Dec 23, 2011 6.097 6.119 6.021 6.068 15,720,119 +0.08(+1.33%)
Dec 21, 2011 5.989 6.011 5.895 5.989 30,713,348 +0.01(+0.24%)
Dec 20, 2011 5.971 6.068 5.945 5.974 33,486,384 +0.22(+3.84%)
Dec 19, 2011 5.786 5.855 5.732 5.754 30,632,178 -0.04(-0.62%)
Dec 16, 2011 5.840 5.869 5.725 5.790 29,129,990 +0.03(+0.50%)
Dec 15, 2011 5.913 5.942 5.741 5.761 19,998,290 -0.07(-1.24%)
Dec 14, 2011 5.927 5.942 5.811 5.833 18,899,994 -0.10(-1.77%)
Dec 13, 2011 6.054 6.087 5.873 5.938 20,014,902 -0.07(-1.12%)
Dec 12, 2011 5.995 6.009 5.899 6.005 23,379,182 -0.13(-2.08%)
Dec 09, 2011 6.016 6.165 6.016 6.133 15,375,057 +0.16(+2.61%)
Dec 08, 2011 6.034 6.119 5.938 5.977 26,763,804 -0.14(-2.32%)
Dec 07, 2011 6.108 6.197 6.073 6.119 29,684,546 -0.01(-0.23%)
Dec 06, 2011 6.108 6.204 6.020 6.133 20,301,828 -0.04(-0.57%)
Dec 05, 2011 6.239 6.252 6.126 6.168 30,808,516 +0.09(+1.52%)
Dec 02, 2011 6.151 6.193 5.995 6.076 28,374,674 +0.06(+0.93%)
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.