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 )

2.630 -0.120 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2006 4.827 4.807 4.660 4.793 9,522,689 -0.03(-0.72%)
Feb 27, 2006 4.797 4.906 4.764 4.827 7,526,973 +0.09(+1.85%)
Feb 24, 2006 4.647 4.781 4.647 4.739 12,272,746 +0.12(+2.55%)
Feb 23, 2006 4.749 4.760 4.589 4.622 19,977,924 -0.13(-2.73%)
Feb 22, 2006 4.705 4.758 4.677 4.751 16,379,233 -0.11(-2.17%)
Feb 21, 2006 4.808 4.862 4.766 4.856 21,166,530 +0.02(+0.43%)
Feb 17, 2006 4.855 4.923 4.798 4.835 17,409,532 -0.01(-0.17%)
Feb 16, 2006 4.602 4.889 4.578 4.844 19,279,812 +0.36(+7.99%)
Feb 15, 2006 4.433 4.526 4.393 4.485 7,922,310 +0.05(+1.17%)
Feb 14, 2006 4.351 4.487 4.278 4.433 8,165,394 +0.09(+2.10%)
Feb 13, 2006 4.427 4.501 4.322 4.342 6,533,873 -0.11(-2.37%)
Feb 10, 2006 4.508 4.541 4.427 4.447 12,240,739 +0.12(+2.83%)
Feb 09, 2006 4.266 4.387 4.249 4.325 10,399,870 +0.12(+2.77%)
Feb 08, 2006 4.143 4.219 4.131 4.208 11,466,501 -0.00(-0.08%)
Feb 07, 2006 4.313 4.333 4.189 4.211 11,819,450 -0.17(-3.85%)
Feb 06, 2006 4.454 4.476 4.358 4.380 11,254,559 +0.02(+0.37%)
Feb 03, 2006 4.219 4.403 4.219 4.364 12,366,174 -0.03(-0.68%)
Feb 02, 2006 4.560 4.570 4.329 4.394 12,458,736 -0.19(-4.18%)
Feb 01, 2006 4.529 4.614 4.483 4.586 11,628,269 -0.03(-0.68%)
Jan 31, 2006 4.537 4.619 4.451 4.617 14,188,011 +0.00(+0.05%)
Jan 30, 2006 4.442 4.624 4.439 4.615 14,540,960 +0.20(+4.50%)
Jan 27, 2006 4.375 4.534 4.364 4.416 20,621,536 +0.03(+0.71%)
Jan 26, 2006 4.231 4.392 4.190 4.385 19,655,252 +0.19(+4.46%)
Jan 25, 2006 4.335 4.352 4.186 4.197 8,692,222 -0.03(-0.71%)
Jan 24, 2006 4.069 4.232 4.046 4.227 15,133,532 +0.23(+5.69%)
Jan 23, 2006 3.913 4.010 3.886 4.000 6,928,344 +0.09(+2.37%)
Jan 20, 2006 3.930 4.042 3.878 3.907 9,305,557 -0.02(-0.47%)
Jan 19, 2006 3.789 3.929 3.786 3.926 14,127,456 +0.21(+5.53%)
Jan 18, 2006 3.700 3.779 3.670 3.720 12,535,728 -0.10(-2.54%)
Jan 17, 2006 3.819 3.846 3.740 3.817 13,750,286 +0.00(+0.06%)
Jan 13, 2006 3.751 3.827 3.747 3.815 8,067,641 +0.08(+2.17%)
Jan 12, 2006 3.844 3.844 3.701 3.734 6,928,344 -0.05(-1.28%)
Jan 11, 2006 3.763 3.807 3.750 3.782 6,667,093 +0.07(+1.80%)
Jan 10, 2006 3.661 3.725 3.614 3.715 9,951,764 -0.03(-0.71%)
Jan 09, 2006 3.716 3.745 3.691 3.742 9,011,433 +0.05(+1.28%)
Jan 06, 2006 3.664 3.706 3.663 3.695 8,822,848 +0.04(+1.01%)
Jan 05, 2006 3.676 3.691 3.626 3.658 7,114,334 -0.00(-0.13%)
Jan 04, 2006 3.647 3.685 3.612 3.662 14,334,208 +0.11(+3.12%)
Jan 03, 2006 3.474 3.564 3.395 3.551 20,103,358 +0.18(+5.39%)
Dec 30, 2005 3.355 3.385 3.315 3.370 2,746,596 -0.02(-0.55%)
Dec 29, 2005 3.403 3.425 3.372 3.388 5,465,511 -0.01(-0.41%)
Dec 28, 2005 3.407 3.430 3.353 3.402 7,718,153 -0.05(-1.37%)
Dec 27, 2005 3.434 3.500 3.412 3.449 5,116,888 -0.11(-2.96%)
Dec 23, 2005 3.540 3.573 3.496 3.555 3,729,316 +0.02(+0.46%)
Dec 22, 2005 3.590 3.590 3.510 3.538 8,405,019 -0.02(-0.62%)
Dec 21, 2005 3.451 3.601 3.451 3.560 13,277,958 +0.16(+4.73%)
Dec 20, 2005 3.355 3.418 3.355 3.400 7,877,326 +0.06(+1.73%)
Dec 19, 2005 3.454 3.471 3.209 3.342 15,936,317 -0.13(-3.86%)
Dec 16, 2005 3.478 3.534 3.468 3.476 9,853,146 -0.01(-0.36%)
Dec 15, 2005 3.468 3.489 3.410 3.489 10,580,670 +0.01(+0.37%)
Dec 14, 2005 3.514 3.549 3.468 3.476 11,767,546 -0.10(-2.69%)
Dec 13, 2005 3.590 3.590 3.515 3.572 12,350,603 -0.02(-0.48%)
Dec 12, 2005 3.593 3.632 3.544 3.589 10,398,140 -0.01(-0.29%)
Dec 09, 2005 3.491 3.615 3.484 3.600 23,187,332 -0.05(-1.42%)
Dec 08, 2005 3.838 3.838 3.608 3.652 17,890,510 -0.23(-5.81%)
Dec 07, 2005 4.057 4.057 3.819 3.877 18,972,712 -0.21(-5.15%)
Dec 06, 2005 4.004 4.091 3.974 4.088 16,573,874 +0.17(+4.28%)
Dec 05, 2005 3.786 3.925 3.757 3.920 22,102,536 +0.15(+4.11%)
Dec 02, 2005 3.685 3.780 3.655 3.765 11,902,496 +0.10(+2.66%)
Dec 01, 2005 3.600 3.667 3.600 3.667 128,120,312 +0.12(+3.34%)
Nov 30, 2005 3.542 3.578 3.523 3.549 23,753,088 +0.01(+0.23%)
Nov 29, 2005 3.569 3.608 3.533 3.541 6,299,439 +0.02(+0.43%)
Nov 28, 2005 3.658 3.676 3.526 3.526 8,861,776 -0.05(-1.42%)
Nov 25, 2005 3.517 3.612 3.503 3.577 7,360,014 +0.06(+1.69%)
Nov 23, 2005 3.417 3.545 3.410 3.517 19,152,648 +0.11(+3.19%)
Nov 22, 2005 3.254 3.415 3.214 3.408 14,815,187 +0.08(+2.36%)
Nov 21, 2005 3.323 3.349 3.305 3.330 8,922,331 +0.04(+1.07%)
Nov 18, 2005 3.341 3.345 3.281 3.295 11,169,782 -0.09(-2.70%)
Nov 17, 2005 3.364 3.402 3.361 3.386 9,915,431 +0.04(+1.26%)
Nov 16, 2005 3.346 3.355 3.326 3.344 6,077,981 -0.02(-0.60%)
Nov 15, 2005 3.399 3.404 3.358 3.364 6,221,582 -0.01(-0.31%)
Nov 14, 2005 3.266 3.405 3.245 3.374 15,752,922 +0.04(+1.11%)
Nov 11, 2005 3.257 3.357 3.256 3.337 13,462,217 +0.08(+2.47%)
Nov 10, 2005 3.237 3.286 3.202 3.257 10,259,729 +0.05(+1.42%)
Nov 09, 2005 3.173 3.230 3.151 3.211 6,174,869 +0.02(+0.65%)
Nov 08, 2005 3.127 3.196 3.081 3.190 7,956,912 +0.03(+0.84%)
Nov 07, 2005 3.114 3.200 3.099 3.164 12,472,577 +0.00(+0.00%)
Nov 04, 2005 3.132 3.167 3.081 3.164 7,586,663 +0.03(+1.09%)
Nov 03, 2005 3.196 3.255 3.074 3.130 18,607,654 -0.06(-1.90%)
Nov 02, 2005 3.141 3.228 3.112 3.190 6,685,260 +0.05(+1.55%)
Nov 01, 2005 3.049 3.153 3.049 3.142 12,065,995 +0.14(+4.76%)
Oct 31, 2005 2.904 3.006 2.899 2.999 9,756,258 +0.13(+4.62%)
Oct 28, 2005 2.803 2.876 2.799 2.867 8,209,513 +0.11(+3.92%)
Oct 27, 2005 2.874 2.874 2.741 2.759 7,572,821 -0.09(-3.26%)
Oct 26, 2005 2.833 2.899 2.815 2.852 4,373,793 +0.02(+0.67%)
Oct 25, 2005 2.881 2.899 2.803 2.833 8,138,577 -0.00(-0.04%)
Oct 24, 2005 2.791 2.848 2.791 2.834 6,500,135 +0.07(+2.42%)
Oct 21, 2005 2.743 2.804 2.699 2.767 11,334,146 +0.07(+2.75%)
Oct 20, 2005 2.809 2.822 2.660 2.693 14,877,472 -0.14(-5.00%)
Oct 19, 2005 2.805 2.847 2.754 2.834 16,654,325 -0.00(-0.14%)
Oct 18, 2005 2.966 2.966 2.838 2.838 10,322,014 -0.08(-2.58%)
Oct 17, 2005 2.853 2.942 2.830 2.914 10,337,585 +0.11(+4.09%)
Oct 14, 2005 2.849 2.849 2.701 2.799 10,830,675 -0.03(-0.92%)
Oct 13, 2005 2.786 2.851 2.745 2.825 19,656,118 +0.01(+0.23%)
Oct 12, 2005 2.965 2.974 2.722 2.819 11,010,609 -0.14(-4.67%)
Oct 11, 2005 2.948 2.997 2.940 2.957 10,436,203 +0.08(+2.71%)
Oct 10, 2005 2.910 2.939 2.867 2.879 11,297,813 +0.00(+0.02%)
Oct 07, 2005 2.815 2.890 2.776 2.878 16,109,331 +0.18(+6.64%)
Oct 06, 2005 2.772 2.778 2.674 2.699 13,604,089 -0.12(-4.19%)
Oct 05, 2005 2.873 2.882 2.808 2.817 11,053,863 -0.09(-3.10%)
Oct 04, 2005 2.924 2.997 2.907 2.907 14,372,271 -0.01(-0.32%)
Oct 03, 2005 2.829 2.944 2.828 2.917 6,917,098 +0.09(+3.15%)
Sep 30, 2005 2.841 2.841 2.809 2.828 10,304,712 -0.01(-0.47%)
Sep 29, 2005 2.797 2.847 2.763 2.841 7,078,001 +0.05(+1.74%)
Sep 28, 2005 2.749 2.823 2.749 2.792 9,448,293 +0.06(+2.35%)
Sep 27, 2005 2.786 2.795 2.725 2.728 17,220,080 -0.07(-2.60%)
Sep 26, 2005 2.772 2.803 2.756 2.801 10,280,490 +0.02(+0.71%)
Sep 23, 2005 2.781 2.788 2.743 2.781 7,756,216 +0.05(+1.76%)
Sep 22, 2005 2.716 2.751 2.692 2.733 8,969,044 +0.03(+0.98%)
Sep 21, 2005 2.632 2.730 2.616 2.707 9,015,758 +0.09(+3.26%)
Sep 20, 2005 2.621 2.648 2.592 2.621 9,899,860 +0.05(+1.98%)
Sep 19, 2005 2.540 2.594 2.540 2.570 9,574,593 +0.02(+0.84%)
Sep 16, 2005 2.566 2.566 2.534 2.549 5,488,003 +0.00(+0.02%)
Sep 15, 2005 2.518 2.583 2.518 2.548 8,780,459 +0.07(+2.77%)
Sep 14, 2005 2.514 2.520 2.458 2.480 14,988,201 -0.02(-0.67%)
Sep 13, 2005 2.600 2.601 2.477 2.496 14,841,139 -0.10(-3.98%)
Sep 12, 2005 2.624 2.630 2.582 2.600 10,508,869 -0.03(-1.03%)
Sep 09, 2005 2.623 2.632 2.602 2.627 8,292,560 +0.02(+0.62%)
Sep 08, 2005 2.605 2.634 2.602 2.611 6,136,805 +0.01(+0.24%)
Sep 07, 2005 2.564 2.618 2.544 2.604 4,501,823 +0.04(+1.60%)
Sep 06, 2005 2.500 2.571 2.479 2.563 6,546,849 +0.08(+3.12%)
Sep 02, 2005 2.455 2.491 2.453 2.486 3,925,687 +0.05(+2.06%)
Sep 01, 2005 2.442 2.475 2.430 2.436 6,154,107 -0.03(-1.03%)
Aug 31, 2005 2.407 2.461 2.407 2.461 4,607,362 +0.06(+2.60%)
Aug 30, 2005 2.421 2.433 2.361 2.399 3,942,988 -0.02(-0.65%)
Aug 29, 2005 2.355 2.415 2.332 2.414 6,725,053 +0.07(+3.01%)
Aug 26, 2005 2.391 2.391 2.326 2.344 5,276,926 -0.05(-2.17%)
Aug 25, 2005 2.310 2.402 2.285 2.396 7,103,954 +0.11(+4.86%)
Aug 24, 2005 2.287 2.326 2.273 2.285 14,481,270 +0.02(+0.66%)
Aug 23, 2005 2.292 2.304 2.256 2.270 7,484,584 -0.07(-2.85%)
Aug 22, 2005 2.289 2.338 2.289 2.336 4,695,599 +0.11(+4.77%)
Aug 19, 2005 2.341 2.354 2.173 2.230 15,752,922 -0.12(-4.95%)
Aug 18, 2005 2.404 2.408 2.335 2.346 6,313,280 -0.05(-2.00%)
Aug 17, 2005 2.359 2.413 2.352 2.394 3,802,847 +0.05(+1.92%)
Aug 16, 2005 2.390 2.404 2.335 2.349 4,789,027 -0.01(-0.51%)
Aug 15, 2005 2.363 2.389 2.330 2.361 7,616,075 +0.05(+2.25%)
Aug 12, 2005 2.254 2.337 2.236 2.309 8,789,110 +0.01(+0.25%)
Aug 11, 2005 2.428 2.436 2.270 2.303 13,024,492 -0.13(-5.39%)
Aug 10, 2005 2.419 2.481 2.399 2.434 17,041,876 +0.09(+3.64%)
Aug 09, 2005 2.218 2.351 2.218 2.349 12,486,419 +0.15(+6.72%)
Aug 08, 2005 2.196 2.221 2.183 2.201 8,193,942 +0.05(+2.23%)
Aug 05, 2005 2.204 2.224 2.133 2.153 4,278,635 -0.01(-0.53%)
Aug 04, 2005 2.186 2.219 2.154 2.165 4,401,475 -0.01(-0.43%)
Aug 03, 2005 2.250 2.260 2.164 2.174 6,126,425 -0.04(-1.75%)
Aug 02, 2005 2.113 2.224 2.113 2.213 7,103,954 +0.13(+6.45%)
Aug 01, 2005 2.023 2.083 2.019 2.078 5,264,815 +0.07(+3.27%)
Jul 29, 2005 2.022 2.040 2.008 2.013 2,842,619 -0.01(-0.32%)
Jul 28, 2005 1.988 2.044 1.987 2.019 7,148,937 +0.04(+1.93%)
Jul 27, 2005 1.946 1.997 1.889 1.981 8,008,817 +0.03(+1.78%)
Jul 26, 2005 1.844 1.955 1.843 1.946 5,866,904 +0.06(+3.31%)
Jul 25, 2005 1.877 1.941 1.876 1.884 8,610,906 -0.11(-5.32%)
Jul 22, 2005 2.048 2.048 1.977 1.989 4,936,088 -0.09(-4.12%)
Jul 21, 2005 2.087 2.113 2.050 2.075 3,891,084 -0.01(-0.58%)
Jul 20, 2005 2.039 2.092 2.029 2.087 6,027,807 +0.01(+0.36%)
Jul 19, 2005 2.063 2.089 2.043 2.080 7,392,887 -0.00(-0.19%)
Jul 18, 2005 2.040 2.104 2.026 2.084 6,468,992 +0.04(+2.10%)
Jul 15, 2005 2.023 2.061 2.015 2.041 3,399,724 -0.01(-0.39%)
Jul 14, 2005 2.052 2.059 2.038 2.049 9,342,755 +0.03(+1.31%)
Jul 13, 2005 2.001 2.037 2.001 2.022 7,219,873 +0.03(+1.42%)
Jul 12, 2005 1.985 2.023 1.985 1.994 3,598,690 +0.01(+0.44%)
Jul 11, 2005 1.936 1.994 1.936 1.985 6,560,690 +0.06(+3.18%)
Jul 08, 2005 1.954 1.966 1.918 1.924 9,853,146 -0.02(-1.22%)
Jul 07, 2005 1.912 1.951 1.907 1.948 7,356,554 +0.01(+0.48%)
Jul 06, 2005 1.965 1.971 1.919 1.939 8,017,467 -0.05(-2.61%)
Jul 05, 2005 2.039 2.052 1.987 1.991 6,564,150 -0.07(-3.42%)
Jul 01, 2005 2.063 2.077 2.054 2.061 5,904,967 +0.02(+0.76%)
Jun 30, 2005 2.041 2.069 2.028 2.046 4,154,065 +0.01(+0.25%)
Jun 29, 2005 2.043 2.050 2.029 2.040 5,332,290 +0.02(+1.06%)
Jun 28, 2005 2.000 2.032 1.994 2.019 1,854,709 +0.02(+0.78%)
Jun 27, 2005 1.927 2.017 1.919 2.003 9,783,940 +0.06(+3.12%)
Jun 24, 2005 1.936 1.963 1.933 1.943 3,330,519 +0.01(+0.54%)
Jun 23, 2005 1.961 1.961 1.923 1.932 6,138,536 -0.04(-2.14%)
Jun 22, 2005 2.022 2.029 1.967 1.974 5,152,356 -0.05(-2.29%)
Jun 21, 2005 2.085 2.109 1.999 2.021 7,659,328 -0.01(-0.48%)
Jun 20, 2005 2.023 2.042 1.992 2.030 1,749,171 -0.00(-0.09%)
Jun 17, 2005 2.023 2.066 2.016 2.032 6,282,137 +0.02(+1.01%)
Jun 16, 2005 1.985 2.012 1.977 2.012 7,899,818 +0.05(+2.78%)
Jun 15, 2005 1.907 1.976 1.896 1.958 12,334,166 +0.00(+0.06%)
Jun 14, 2005 1.893 1.976 1.844 1.956 8,602,255 +0.07(+3.83%)
Jun 13, 2005 1.920 1.929 1.876 1.884 4,173,097 -0.01(-0.61%)
Jun 10, 2005 1.890 1.917 1.878 1.896 7,513,997 +0.04(+2.28%)
Jun 09, 2005 1.854 1.888 1.844 1.854 5,776,936 -0.05(-2.82%)
Jun 08, 2005 1.961 1.967 1.893 1.907 5,152,356 -0.04(-2.02%)
Jun 07, 2005 1.965 2.006 1.936 1.947 19,540,198 -0.02(-1.09%)
Jun 06, 2005 1.917 1.975 1.904 1.968 18,422,528 +0.01(+0.59%)
Jun 03, 2005 1.918 1.966 1.906 1.956 11,050,403 +0.05(+2.73%)
Jun 02, 2005 1.861 1.906 1.859 1.904 30,645,966 +0.06(+3.29%)
Jun 01, 2005 1.843 1.858 1.833 1.844 7,238,904 -0.00(-0.22%)
May 31, 2005 1.878 1.881 1.848 1.848 7,076,271 -0.03(-1.78%)
May 27, 2005 1.878 1.888 1.867 1.881 7,667,979 +0.01(+0.62%)
May 26, 2005 1.866 1.884 1.858 1.870 5,392,845 +0.00(+0.22%)
May 25, 2005 1.864 1.870 1.847 1.866 7,840,993 +0.02(+0.88%)
May 24, 2005 1.855 1.855 1.827 1.850 5,436,099 -0.01(-0.31%)
May 23, 2005 1.872 1.872 1.852 1.855 10,157,650 -0.01(-0.47%)
May 20, 2005 1.907 1.907 1.855 1.864 8,721,634 -0.04(-2.09%)
May 19, 2005 1.910 1.925 1.888 1.904 9,190,502 -0.01(-0.33%)
May 18, 2005 1.878 1.934 1.876 1.910 12,873,970 +0.06(+2.99%)
May 17, 2005 1.844 1.858 1.832 1.855 9,946,573 -0.02(-0.80%)
May 16, 2005 1.835 1.887 1.812 1.870 9,347,945 +0.04(+2.02%)
May 13, 2005 1.837 1.864 1.808 1.833 13,733,849 -0.00(-0.19%)
May 12, 2005 1.922 1.927 1.814 1.836 11,155,941 -0.09(-4.77%)
May 11, 2005 1.946 1.947 1.877 1.928 10,590,185 -0.02(-1.18%)
May 10, 2005 2.018 2.020 1.937 1.951 11,597,127 -0.07(-3.57%)
May 09, 2005 1.983 2.029 1.983 2.024 15,711,399 +0.09(+4.88%)
May 06, 2005 1.951 1.964 1.924 1.929 5,100,452 -0.02(-0.80%)
May 05, 2005 1.954 1.978 1.904 1.945 6,941,320 +0.00(+0.12%)
May 04, 2005 1.841 1.950 1.841 1.943 9,046,901 +0.09(+4.70%)
May 03, 2005 1.873 1.874 1.844 1.855 4,555,458 -0.01(-0.62%)
May 02, 2005 1.803 1.893 1.791 1.867 7,735,455 +0.08(+4.53%)
Apr 29, 2005 1.762 1.788 1.726 1.786 4,647,155 +0.04(+2.49%)
Apr 28, 2005 1.826 1.832 1.737 1.743 10,353,156 -0.08(-4.35%)
Apr 27, 2005 1.774 1.826 1.768 1.822 4,863,423 +0.04(+2.44%)
Apr 26, 2005 1.746 1.789 1.738 1.778 4,167,906 +0.04(+2.33%)
Apr 25, 2005 1.701 1.743 1.699 1.738 3,818,418 +0.04(+2.21%)
Apr 22, 2005 1.714 1.723 1.695 1.700 4,915,327 -0.01(-0.81%)
Apr 21, 2005 1.717 1.723 1.648 1.714 11,244,178 +0.02(+1.02%)
Apr 20, 2005 1.749 1.753 1.692 1.697 6,937,860 -0.05(-2.94%)
Apr 19, 2005 1.734 1.750 1.718 1.748 6,944,781 +0.06(+3.45%)
Apr 18, 2005 1.688 1.720 1.681 1.690 5,133,324 -0.01(-0.75%)
Apr 15, 2005 1.737 1.741 1.699 1.703 24,014,340 -0.03(-1.80%)
Apr 14, 2005 1.785 1.785 1.734 1.734 10,751,088 -0.05(-2.88%)
Apr 13, 2005 1.787 1.802 1.775 1.785 9,273,549 +0.02(+1.05%)
Apr 12, 2005 1.761 1.773 1.742 1.767 11,617,888 +0.01(+0.33%)
Apr 11, 2005 1.768 1.773 1.761 1.761 7,707,772 +0.01(+0.69%)
Apr 08, 2005 1.767 1.767 1.741 1.749 6,474,183 -0.02(-1.27%)
Apr 07, 2005 1.746 1.814 1.728 1.772 16,175,077 +0.03(+1.49%)
Apr 06, 2005 1.725 1.758 1.725 1.746 4,756,154 +0.03(+2.03%)
Apr 05, 2005 1.710 1.713 1.692 1.711 8,309,861 +0.04(+2.39%)
Apr 04, 2005 1.664 1.689 1.658 1.671 7,219,873 -0.01(-0.41%)
Apr 01, 2005 1.717 1.721 1.677 1.678 5,301,148 +0.00(+0.10%)
Mar 31, 2005 1.694 1.705 1.655 1.676 6,048,568 +0.00(+0.00%)
Mar 30, 2005 1.659 1.694 1.659 1.676 4,102,161 +0.03(+1.58%)
Mar 29, 2005 1.667 1.685 1.641 1.650 5,991,474 -0.01(-0.83%)
Mar 28, 2005 1.676 1.682 1.657 1.664 7,228,524 -0.03(-1.91%)
Mar 24, 2005 1.694 1.710 1.687 1.696 6,001,855 +0.04(+2.44%)
Mar 23, 2005 1.682 1.694 1.647 1.656 17,521,126 -0.05(-2.72%)
Mar 22, 2005 1.714 1.783 1.684 1.702 13,939,736 -0.01(-0.37%)
Mar 21, 2005 1.726 1.739 1.707 1.709 5,449,940 -0.05(-2.80%)
Mar 18, 2005 1.786 1.786 1.758 1.758 6,069,330 -0.03(-1.84%)
Mar 17, 2005 1.727 1.807 1.722 1.791 11,643,841 +0.06(+3.65%)
Mar 16, 2005 1.685 1.733 1.679 1.728 25,043,772 +0.01(+0.40%)
Mar 15, 2005 1.763 1.763 1.706 1.721 10,408,521 -0.01(-0.77%)
Mar 14, 2005 1.734 1.763 1.711 1.734 11,216,496 -0.05(-2.85%)
Mar 11, 2005 1.792 1.814 1.780 1.785 10,758,009 -0.00(-0.10%)
Mar 10, 2005 1.797 1.800 1.766 1.787 11,982,948 -0.01(-0.61%)
Mar 09, 2005 1.848 1.852 1.792 1.798 12,180,184 -0.07(-3.75%)
Mar 08, 2005 1.878 1.893 1.858 1.867 12,623,100 -0.04(-2.00%)
Mar 07, 2005 1.922 1.945 1.899 1.906 6,399,787 +0.01(+0.67%)
Mar 04, 2005 1.884 1.912 1.870 1.893 8,742,396 +0.04(+2.12%)
Mar 03, 2005 1.873 1.874 1.850 1.854 19,995,226 +0.00(+0.16%)
Mar 02, 2005 1.866 1.874 1.848 1.851 17,341,190 -0.02(-1.14%)
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.