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 (%)
Mar 31, 2020 3.360 3.368 3.185 3.311 18,917,422 -0.06(-1.69%)
Mar 30, 2020 3.344 3.442 3.254 3.368 13,998,656 +0.05(+1.47%)
Mar 27, 2020 3.385 3.491 3.271 3.319 15,703,275 -0.32(-8.74%)
Mar 26, 2020 3.687 3.776 3.462 3.638 30,795,258 +0.07(+2.06%)
Mar 25, 2020 3.287 3.817 3.205 3.564 23,489,638 +0.28(+8.44%)
Mar 24, 2020 3.050 3.303 3.050 3.287 23,859,350 +0.51(+18.53%)
Mar 23, 2020 2.928 2.948 2.683 2.773 38,389,324 -0.30(-9.81%)
Mar 20, 2020 3.474 3.507 3.058 3.075 35,595,612 -0.27(-8.05%)
Mar 19, 2020 3.140 3.434 2.993 3.344 37,420,212 +0.12(+3.80%)
Mar 18, 2020 3.442 3.613 3.091 3.222 33,707,096 -0.65(-16.84%)
Mar 17, 2020 3.621 3.988 3.483 3.874 35,150,912 +0.26(+7.22%)
Mar 16, 2020 3.662 3.956 3.536 3.613 32,117,358 -0.63(-14.81%)
Mar 13, 2020 4.461 4.469 3.760 4.241 38,248,500 +0.61(+16.85%)
Mar 12, 2020 3.629 3.923 3.434 3.629 32,643,734 -0.66(-15.40%)
Mar 11, 2020 4.633 4.665 4.127 4.290 48,669,956 -0.43(-9.15%)
Mar 10, 2020 4.763 4.812 4.559 4.722 27,974,634 +0.24(+5.46%)
Mar 09, 2020 4.576 4.641 4.404 4.478 46,535,096 -0.51(-10.29%)
Mar 06, 2020 5.032 5.151 4.975 4.991 35,129,940 -0.22(-4.23%)
Mar 05, 2020 5.277 5.293 5.114 5.212 49,141,044 -0.23(-4.20%)
Mar 04, 2020 5.424 5.465 5.293 5.440 40,555,996 +0.02(+0.30%)
Mar 03, 2020 5.522 5.636 5.375 5.424 37,505,988 -0.19(-3.43%)
Mar 02, 2020 5.519 5.641 5.429 5.616 30,932,088 +0.09(+1.62%)
Feb 28, 2020 5.405 5.551 5.347 5.527 34,875,260 +0.05(+0.89%)
Feb 27, 2020 5.494 5.661 5.470 5.478 28,584,818 -0.06(-1.03%)
Feb 26, 2020 5.649 5.731 5.462 5.535 30,171,956 -0.07(-1.31%)
Feb 25, 2020 5.722 5.731 5.559 5.608 14,060,305 -0.10(-1.71%)
Feb 24, 2020 5.674 5.747 5.584 5.706 18,596,958 -0.20(-3.31%)
Feb 21, 2020 5.853 5.943 5.828 5.902 15,372,221 -0.06(-0.96%)
Feb 20, 2020 5.991 6.040 5.910 5.959 20,070,434 -0.11(-1.75%)
Feb 19, 2020 6.024 6.122 6.024 6.065 18,282,822 +0.10(+1.64%)
Feb 18, 2020 6.000 6.016 5.902 5.967 23,150,650 -0.18(-2.86%)
Feb 14, 2020 6.208 6.240 6.094 6.143 13,267,219 -0.05(-0.79%)
Feb 13, 2020 6.232 6.273 6.151 6.192 13,654,004 -0.13(-2.06%)
Feb 12, 2020 6.379 6.407 6.261 6.322 34,601,984 -0.09(-1.40%)
Feb 11, 2020 6.525 6.533 6.371 6.411 15,694,422 +0.03(+0.51%)
Feb 10, 2020 6.322 6.452 6.269 6.379 14,660,101 +0.03(+0.51%)
Feb 07, 2020 6.289 6.419 6.224 6.346 16,656,693 +0.02(+0.26%)
Feb 06, 2020 6.517 6.525 6.273 6.330 31,056,508 -0.07(-1.14%)
Feb 05, 2020 6.501 6.525 6.403 6.403 25,882,690 +0.09(+1.42%)
Feb 04, 2020 6.387 6.415 6.281 6.314 13,042,244 +0.01(+0.18%)
Feb 03, 2020 6.286 6.383 6.286 6.302 14,946,140 +0.10(+1.57%)
Jan 31, 2020 6.245 6.261 6.147 6.204 15,252,069 -0.15(-2.30%)
Jan 30, 2020 6.229 6.383 6.188 6.351 19,497,186 +0.02(+0.39%)
Jan 29, 2020 6.448 6.481 6.318 6.326 12,004,259 -0.15(-2.38%)
Jan 28, 2020 6.481 6.530 6.416 6.481 8,830,500 +0.04(+0.63%)
Jan 27, 2020 6.473 6.546 6.424 6.440 13,128,172 -0.20(-2.94%)
Jan 24, 2020 6.660 6.705 6.554 6.635 17,516,932 -0.10(-1.45%)
Jan 23, 2020 6.562 6.782 6.489 6.733 31,100,910 +0.21(+3.24%)
Jan 22, 2020 6.538 6.546 6.465 6.522 25,447,404 +0.08(+1.26%)
Jan 21, 2020 6.644 6.676 6.440 6.440 39,126,304 -0.42(-6.16%)
Jan 17, 2020 6.855 6.904 6.790 6.863 15,000,459 +0.16(+2.43%)
Jan 16, 2020 6.652 6.741 6.627 6.700 20,314,066 +0.10(+1.48%)
Jan 15, 2020 6.709 6.717 6.562 6.603 20,242,558 -0.21(-3.10%)
Jan 14, 2020 6.757 6.814 6.700 6.814 10,385,509 +0.02(+0.36%)
Jan 13, 2020 6.790 6.839 6.766 6.790 13,574,985 -0.02(-0.24%)
Jan 10, 2020 6.985 7.018 6.782 6.806 15,020,012 -0.15(-2.22%)
Jan 09, 2020 6.961 6.977 6.879 6.961 19,172,308 -0.12(-1.72%)
Jan 08, 2020 7.131 7.229 7.042 7.083 20,737,826 -0.11(-1.58%)
Jan 07, 2020 7.196 7.237 7.131 7.196 13,237,053 -0.13(-1.78%)
Jan 06, 2020 7.310 7.416 7.262 7.327 14,957,642 -0.20(-2.59%)
Jan 03, 2020 7.457 7.575 7.424 7.522 23,106,102 +0.02(+0.27%)
Jan 02, 2020 7.331 7.526 7.315 7.502 12,667,568 +0.23(+3.13%)
Dec 31, 2019 7.234 7.282 7.226 7.274 3,340,310 +0.00(+0.00%)
Dec 30, 2019 7.299 7.299 7.238 7.274 7,655,031 +0.04(+0.56%)
Dec 27, 2019 7.258 7.291 7.201 7.234 8,060,842 -0.03(-0.45%)
Dec 26, 2019 7.185 7.274 7.177 7.266 10,288,281 +0.15(+2.17%)
Dec 24, 2019 7.128 7.148 7.095 7.112 2,023,207 +0.02(+0.23%)
Dec 23, 2019 7.087 7.152 7.063 7.095 10,065,925 +0.11(+1.51%)
Dec 20, 2019 7.079 7.104 6.990 6.990 13,168,076 -0.11(-1.53%)
Dec 19, 2019 6.986 7.114 6.986 7.098 21,825,944 +0.10(+1.49%)
Dec 18, 2019 6.866 7.046 6.858 6.994 32,127,628 +0.18(+2.70%)
Dec 17, 2019 6.730 6.850 6.698 6.810 20,016,304 +0.08(+1.19%)
Dec 16, 2019 6.810 6.874 6.722 6.730 16,844,124 -0.02(-0.36%)
Dec 13, 2019 6.722 6.882 6.714 6.754 18,294,780 +0.00(+0.00%)
Dec 12, 2019 6.658 6.770 6.650 6.754 12,083,434 +0.16(+2.43%)
Dec 11, 2019 6.658 6.674 6.554 6.594 26,454,506 -0.02(-0.36%)
Dec 10, 2019 6.666 6.678 6.578 6.618 13,655,527 -0.03(-0.48%)
Dec 09, 2019 6.538 6.686 6.538 6.650 24,977,206 +0.02(+0.36%)
Dec 06, 2019 6.666 6.666 6.554 6.626 15,727,028 +0.03(+0.49%)
Dec 05, 2019 6.602 6.658 6.562 6.594 13,562,449 +0.06(+0.98%)
Dec 04, 2019 6.442 6.554 6.426 6.530 14,359,129 +0.13(+2.00%)
Dec 03, 2019 6.410 6.434 6.354 6.402 10,936,344 +0.04(+0.69%)
Dec 02, 2019 6.342 6.390 6.326 6.358 15,032,569 +0.08(+1.27%)
Nov 29, 2019 6.254 6.318 6.246 6.278 19,951,410 +0.00(+0.00%)
Nov 27, 2019 6.214 6.302 6.122 6.278 16,799,990 +0.06(+1.03%)
Nov 26, 2019 6.230 6.238 6.102 6.214 22,064,584 -0.13(-2.02%)
Nov 25, 2019 6.398 6.430 6.318 6.342 13,145,418 -0.06(-0.87%)
Nov 22, 2019 6.334 6.430 6.330 6.398 18,312,872 +0.09(+1.39%)
Nov 21, 2019 6.302 6.326 6.222 6.310 40,693,120 +0.10(+1.54%)
Nov 20, 2019 6.222 6.238 6.154 6.214 8,963,860 -0.04(-0.64%)
Nov 19, 2019 6.262 6.262 6.198 6.254 12,050,419 -0.03(-0.51%)
Nov 18, 2019 6.358 6.374 6.238 6.286 15,533,298 -0.14(-2.12%)
Nov 15, 2019 6.366 6.422 6.358 6.422 8,518,025 +0.10(+1.52%)
Nov 14, 2019 6.350 6.390 6.294 6.326 15,514,572 -0.04(-0.63%)
Nov 13, 2019 6.374 6.414 6.294 6.366 17,142,626 -0.09(-1.36%)
Nov 12, 2019 6.438 6.462 6.374 6.454 13,560,352 -0.10(-1.47%)
Nov 11, 2019 6.526 6.558 6.486 6.550 19,662,984 -0.01(-0.12%)
Nov 08, 2019 6.662 6.694 6.514 6.558 18,978,166 -0.28(-4.09%)
Nov 07, 2019 6.854 6.902 6.830 6.838 25,952,750 -0.05(-0.70%)
Nov 06, 2019 6.894 6.974 6.822 6.886 13,655,180 -0.15(-2.16%)
Nov 05, 2019 6.926 7.054 6.910 7.038 37,781,632 +0.12(+1.73%)
Nov 04, 2019 7.014 7.014 6.894 6.918 13,532,656 -0.04(-0.64%)
Nov 01, 2019 7.075 7.091 6.875 6.963 19,666,538 -0.04(-0.57%)
Oct 31, 2019 7.067 7.075 6.907 7.003 23,062,366 -0.27(-3.74%)
Oct 30, 2019 7.139 7.306 7.043 7.274 17,053,006 +0.02(+0.22%)
Oct 29, 2019 7.298 7.350 7.210 7.258 10,984,090 -0.08(-1.09%)
Oct 28, 2019 7.186 7.370 7.159 7.338 22,066,758 +0.26(+3.73%)
Oct 25, 2019 6.987 7.115 6.971 7.075 13,750,514 +0.13(+1.84%)
Oct 24, 2019 6.979 7.035 6.883 6.947 11,385,455 -0.01(-0.12%)
Oct 23, 2019 6.835 7.003 6.835 6.955 19,537,156 +0.14(+2.11%)
Oct 22, 2019 6.587 6.851 6.563 6.811 17,677,166 +0.30(+4.67%)
Oct 21, 2019 6.483 6.563 6.427 6.507 14,834,577 -0.01(-0.12%)
Oct 18, 2019 6.491 6.551 6.455 6.515 8,996,004 +0.04(+0.56%)
Oct 17, 2019 6.665 6.703 6.471 6.479 17,122,686 -0.10(-1.53%)
Oct 16, 2019 6.362 6.603 6.339 6.579 22,700,842 +0.16(+2.54%)
Oct 15, 2019 6.417 6.502 6.362 6.417 19,122,250 +0.00(+0.00%)
Oct 14, 2019 6.386 6.479 6.362 6.417 15,218,638 +0.01(+0.12%)
Oct 11, 2019 6.386 6.455 6.362 6.409 14,678,499 +0.12(+1.85%)
Oct 10, 2019 6.238 6.362 6.223 6.293 16,832,026 +0.06(+0.99%)
Oct 09, 2019 6.184 6.300 6.095 6.231 14,405,401 +0.13(+2.16%)
Oct 08, 2019 6.145 6.238 6.083 6.099 18,012,444 +0.01(+0.13%)
Oct 07, 2019 6.223 6.308 6.083 6.091 16,779,862 -0.10(-1.63%)
Oct 04, 2019 6.060 6.200 6.045 6.192 9,775,171 +0.12(+2.04%)
Oct 03, 2019 6.037 6.103 5.952 6.068 15,435,532 +0.05(+0.77%)
Oct 02, 2019 6.083 6.091 5.952 6.021 15,391,922 -0.15(-2.45%)
Oct 01, 2019 6.312 6.323 6.157 6.173 11,336,261 -0.13(-2.09%)
Sep 30, 2019 6.390 6.390 6.289 6.304 7,800,313 -0.09(-1.33%)
Sep 27, 2019 6.413 6.436 6.293 6.390 9,361,081 +0.01(+0.12%)
Sep 26, 2019 6.351 6.440 6.312 6.382 12,891,869 +0.07(+1.10%)
Sep 25, 2019 6.181 6.320 6.150 6.312 7,252,612 +0.07(+1.12%)
Sep 24, 2019 6.312 6.320 6.204 6.243 10,372,443 -0.05(-0.74%)
Sep 23, 2019 6.250 6.320 6.184 6.289 13,502,938 -0.01(-0.12%)
Sep 20, 2019 6.258 6.332 6.204 6.297 22,706,000 +0.05(+0.87%)
Sep 19, 2019 6.405 6.440 6.215 6.243 11,483,819 -0.12(-1.95%)
Sep 18, 2019 6.405 6.436 6.312 6.366 12,761,658 +0.00(+0.00%)
Sep 17, 2019 6.204 6.386 6.188 6.366 16,123,660 +0.15(+2.37%)
Sep 16, 2019 6.212 6.312 6.181 6.219 17,301,326 -0.09(-1.47%)
Sep 13, 2019 6.444 6.467 6.270 6.312 19,797,302 -0.14(-2.16%)
Sep 12, 2019 6.568 6.568 6.417 6.452 17,874,118 -0.05(-0.72%)
Sep 11, 2019 6.490 6.564 6.436 6.498 13,159,266 +0.02(+0.36%)
Sep 10, 2019 6.490 6.560 6.413 6.475 18,700,384 -0.09(-1.30%)
Sep 09, 2019 6.576 6.707 6.545 6.560 27,424,392 +0.06(+0.95%)
Sep 06, 2019 6.366 6.545 6.351 6.498 28,890,858 +0.26(+4.09%)
Sep 05, 2019 6.219 6.444 6.212 6.243 16,927,284 +0.14(+2.28%)
Sep 04, 2019 6.088 6.111 6.026 6.103 15,073,346 +0.15(+2.60%)
Sep 03, 2019 6.033 6.138 5.898 5.948 20,680,378 -0.24(-3.83%)
Aug 30, 2019 6.131 6.216 6.076 6.185 31,315,688 +0.15(+2.57%)
Aug 29, 2019 5.945 6.061 5.891 6.030 11,627,806 +0.11(+1.83%)
Aug 28, 2019 5.914 5.991 5.867 5.922 12,741,618 -0.01(-0.13%)
Aug 27, 2019 5.984 6.030 5.856 5.929 19,700,920 +0.03(+0.52%)
Aug 26, 2019 5.968 6.014 5.833 5.898 13,072,637 -0.08(-1.30%)
Aug 23, 2019 6.092 6.200 5.922 5.976 21,568,414 -0.23(-3.74%)
Aug 22, 2019 6.278 6.347 6.200 6.208 11,193,981 -0.12(-1.84%)
Aug 21, 2019 6.293 6.367 6.239 6.324 18,068,818 +0.12(+2.00%)
Aug 20, 2019 6.154 6.278 6.123 6.200 17,997,590 -0.02(-0.37%)
Aug 19, 2019 6.440 6.456 6.172 6.223 19,929,546 -0.18(-2.78%)
Aug 16, 2019 6.448 6.479 6.363 6.402 12,525,216 +0.02(+0.24%)
Aug 15, 2019 6.371 6.456 6.262 6.386 19,163,580 +0.03(+0.49%)
Aug 14, 2019 6.425 6.518 6.316 6.355 22,024,572 -0.28(-4.20%)
Aug 13, 2019 6.494 6.758 6.475 6.634 21,450,636 +0.09(+1.42%)
Aug 12, 2019 6.463 6.595 6.425 6.541 10,725,971 -0.21(-3.10%)
Aug 09, 2019 6.850 6.912 6.711 6.750 18,466,338 -0.12(-1.80%)
Aug 08, 2019 6.850 6.920 6.773 6.874 24,151,424 +0.09(+1.37%)
Aug 07, 2019 6.595 6.800 6.529 6.781 29,411,522 +0.12(+1.86%)
Aug 06, 2019 6.665 6.703 6.541 6.657 20,996,956 +0.10(+1.53%)
Aug 05, 2019 6.587 6.676 6.494 6.556 24,223,496 -0.23(-3.42%)
Aug 02, 2019 6.897 6.936 6.730 6.789 14,478,676 -0.08(-1.19%)
Aug 01, 2019 7.064 7.164 6.847 6.870 23,685,514 -0.12(-1.77%)
Jul 31, 2019 7.203 7.203 6.909 6.994 24,989,434 -0.19(-2.59%)
Jul 30, 2019 7.156 7.269 7.137 7.180 22,962,284 -0.20(-2.73%)
Jul 29, 2019 7.396 7.419 7.284 7.381 16,627,443 -0.05(-0.63%)
Jul 26, 2019 7.559 7.566 7.412 7.427 16,837,124 -0.05(-0.62%)
Jul 25, 2019 7.683 7.698 7.458 7.474 31,871,754 -0.46(-5.85%)
Jul 24, 2019 7.876 7.969 7.864 7.938 16,706,705 +0.13(+1.68%)
Jul 23, 2019 7.829 7.845 7.748 7.806 13,498,288 -0.05(-0.59%)
Jul 22, 2019 7.868 7.922 7.791 7.853 17,539,086 +0.13(+1.70%)
Jul 19, 2019 7.884 7.907 7.694 7.721 16,068,961 -0.23(-2.92%)
Jul 18, 2019 7.744 7.957 7.737 7.953 12,756,081 +0.24(+3.11%)
Jul 17, 2019 7.768 7.806 7.706 7.713 6,351,065 -0.02(-0.20%)
Jul 16, 2019 7.752 7.791 7.683 7.729 7,874,681 -0.03(-0.40%)
Jul 15, 2019 7.829 7.864 7.710 7.760 11,409,443 -0.12(-1.57%)
Jul 12, 2019 7.961 7.984 7.829 7.884 14,152,760 -0.05(-0.59%)
Jul 11, 2019 7.930 7.953 7.810 7.930 14,721,636 -0.11(-1.35%)
Jul 10, 2019 8.123 8.162 7.992 8.038 21,859,616 +0.07(+0.87%)
Jul 09, 2019 7.744 8.015 7.744 7.969 10,526,767 +0.05(+0.59%)
Jul 08, 2019 7.946 7.957 7.884 7.922 22,708,774 +0.00(+0.00%)
Jul 05, 2019 7.829 7.976 7.775 7.922 17,443,458 +0.31(+4.06%)
Jul 03, 2019 7.535 7.663 7.497 7.613 6,974,204 +0.09(+1.23%)
Jul 02, 2019 7.505 7.659 7.361 7.520 15,474,347 -0.01(-0.15%)
Jul 01, 2019 7.694 7.702 7.493 7.532 10,725,427 -0.02(-0.30%)
Jun 28, 2019 7.601 7.651 7.524 7.554 15,709,890 +0.00(+0.00%)
Jun 27, 2019 7.477 7.616 7.366 7.554 15,059,986 -0.03(-0.41%)
Jun 26, 2019 7.570 7.620 7.439 7.585 13,596,602 +0.12(+1.54%)
Jun 25, 2019 7.601 7.643 7.401 7.470 27,469,946 -0.13(-1.72%)
Jun 24, 2019 7.508 7.631 7.477 7.601 13,211,931 +0.12(+1.65%)
Jun 21, 2019 7.408 7.535 7.401 7.477 14,846,362 +0.00(+0.00%)
Jun 20, 2019 7.408 7.524 7.408 7.477 11,329,890 +0.15(+2.10%)
Jun 19, 2019 7.154 7.343 7.077 7.324 24,462,088 +0.15(+2.15%)
Jun 18, 2019 7.162 7.270 7.154 7.170 14,934,329 +0.11(+1.53%)
Jun 17, 2019 7.085 7.166 7.039 7.062 12,067,133 +0.00(+0.00%)
Jun 14, 2019 7.101 7.162 6.989 7.062 14,801,385 -0.16(-2.24%)
Jun 13, 2019 7.216 7.308 7.085 7.224 27,360,994 -0.01(-0.11%)
Jun 12, 2019 7.401 7.470 7.224 7.231 21,766,440 -0.15(-2.08%)
Jun 11, 2019 7.316 7.385 7.247 7.385 19,320,114 +0.12(+1.59%)
Jun 10, 2019 7.254 7.320 7.104 7.270 15,559,438 -0.10(-1.36%)
Jun 07, 2019 7.393 7.493 7.354 7.370 14,428,442 +0.02(+0.31%)
Jun 06, 2019 7.316 7.385 7.212 7.347 10,910,933 +0.16(+2.25%)
Jun 05, 2019 7.370 7.385 7.093 7.185 18,732,772 -0.15(-2.10%)
Jun 04, 2019 7.301 7.377 7.239 7.339 11,387,750 +0.09(+1.22%)
Jun 03, 2019 7.266 7.316 7.181 7.251 20,075,142 +0.05(+0.75%)
May 31, 2019 7.135 7.285 7.104 7.197 13,293,659 +0.10(+1.41%)
May 30, 2019 7.005 7.151 7.005 7.097 15,279,694 +0.15(+2.21%)
May 29, 2019 6.851 7.012 6.812 6.943 17,733,652 +0.21(+3.08%)
May 28, 2019 6.651 6.812 6.566 6.735 21,309,636 +0.21(+3.18%)
May 24, 2019 6.582 6.597 6.466 6.528 10,276,044 -0.03(-0.47%)
May 23, 2019 6.497 6.620 6.420 6.559 20,850,214 -0.07(-1.04%)
May 22, 2019 6.666 6.743 6.597 6.628 28,476,728 -0.01(-0.12%)
May 21, 2019 6.366 6.720 6.320 6.635 20,675,880 +0.32(+4.99%)
May 20, 2019 6.166 6.366 6.147 6.320 16,633,738 +0.16(+2.62%)
May 17, 2019 6.197 6.259 6.067 6.159 22,565,782 -0.06(-0.99%)
May 16, 2019 6.289 6.351 6.163 6.220 26,213,556 -0.14(-2.18%)
May 15, 2019 6.266 6.428 6.255 6.359 14,011,925 -0.12(-1.90%)
May 14, 2019 6.520 6.543 6.443 6.482 14,347,516 -0.01(-0.12%)
May 13, 2019 6.528 6.582 6.466 6.489 15,440,971 -0.25(-3.65%)
May 10, 2019 6.805 6.820 6.597 6.735 10,647,101 -0.04(-0.57%)
May 09, 2019 6.774 6.835 6.655 6.774 12,673,199 -0.15(-2.11%)
May 08, 2019 6.882 7.012 6.882 6.920 14,842,626 +0.19(+2.86%)
May 07, 2019 6.628 6.728 6.512 6.728 17,162,126 -0.05(-0.79%)
May 06, 2019 6.858 6.897 6.774 6.782 12,391,625 -0.24(-3.40%)
May 03, 2019 6.951 7.035 6.928 7.020 8,173,780 +0.12(+1.72%)
May 02, 2019 6.801 6.939 6.786 6.901 13,044,459 +0.05(+0.67%)
May 01, 2019 6.962 7.039 6.855 6.855 11,265,791 -0.11(-1.55%)
Apr 30, 2019 6.947 6.962 6.793 6.962 14,843,585 +0.07(+1.00%)
Apr 29, 2019 7.032 7.062 6.862 6.893 9,512,976 -0.12(-1.64%)
Apr 26, 2019 6.970 7.055 6.928 7.008 10,941,390 +0.04(+0.55%)
Apr 25, 2019 6.770 6.978 6.655 6.970 15,975,903 +0.15(+2.14%)
Apr 24, 2019 6.932 6.932 6.732 6.824 14,987,148 -0.15(-2.20%)
Apr 23, 2019 6.878 7.032 6.828 6.978 17,885,506 +0.16(+2.37%)
Apr 22, 2019 6.763 6.878 6.693 6.816 11,058,900 +0.04(+0.57%)
Apr 18, 2019 6.670 6.882 6.609 6.778 13,367,098 +0.10(+1.50%)
Apr 17, 2019 6.816 6.839 6.555 6.678 17,008,082 -0.13(-1.92%)
Apr 16, 2019 6.855 6.939 6.801 6.809 12,948,145 -0.07(-1.01%)
Apr 15, 2019 6.978 6.978 6.836 6.878 19,618,822 +0.01(+0.11%)
Apr 12, 2019 6.947 7.078 6.786 6.870 23,511,456 -0.12(-1.76%)
Apr 11, 2019 7.078 7.113 6.912 6.993 15,317,987 -0.18(-2.57%)
Apr 10, 2019 7.231 7.247 7.139 7.178 17,484,658 -0.01(-0.11%)
Apr 09, 2019 7.170 7.193 7.070 7.185 12,239,691 -0.05(-0.64%)
Apr 08, 2019 7.185 7.231 7.108 7.231 8,049,345 +0.02(+0.21%)
Apr 05, 2019 7.124 7.258 7.089 7.216 13,549,407 +0.07(+0.91%)
Apr 04, 2019 6.966 7.182 6.920 7.151 16,228,582 +0.20(+2.87%)
Apr 03, 2019 7.135 7.178 6.894 6.951 18,185,382 -0.09(-1.31%)
Apr 02, 2019 7.120 7.143 6.932 7.043 13,039,758 -0.07(-0.97%)
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.