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 )

2.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Oct 31, 2012 5.806 5.824 5.717 5.750 16,922,062 -0.01(-0.25%)
Oct 26, 2012 5.828 5.765 5.765 5.765 14,852,434 -0.08(-1.44%)
Oct 25, 2012 5.813 5.879 5.783 5.850 17,622,232 +0.12(+2.18%)
Oct 24, 2012 5.684 5.769 5.642 5.725 16,497,937 +0.07(+1.30%)
Oct 23, 2012 5.670 5.688 5.633 5.651 19,210,348 -0.18(-3.02%)
Oct 19, 2012 5.872 5.883 5.791 5.828 17,641,880 -0.04(-0.75%)
Oct 18, 2012 5.850 5.886 5.780 5.872 20,343,334 +0.07(+1.14%)
Oct 17, 2012 5.776 5.831 5.725 5.806 27,313,386 +0.04(+0.76%)
Oct 16, 2012 5.717 5.776 5.710 5.761 23,469,770 +0.06(+1.03%)
Oct 15, 2012 5.697 5.717 5.651 5.703 18,898,022 +0.06(+1.11%)
Oct 12, 2012 5.666 5.725 5.611 5.640 13,057,051 -0.04(-0.71%)
Oct 11, 2012 5.618 5.717 5.618 5.681 21,005,662 +0.08(+1.44%)
Oct 10, 2012 5.703 5.706 5.567 5.600 20,670,776 -0.06(-0.97%)
Oct 09, 2012 5.750 5.765 5.618 5.655 27,750,286 -0.19(-3.27%)
Oct 08, 2012 5.795 5.861 5.725 5.846 26,218,366 -0.00(-0.06%)
Oct 05, 2012 5.960 5.993 5.817 5.850 18,857,504 -0.07(-1.12%)
Oct 04, 2012 5.868 5.916 5.783 5.916 20,073,334 +0.04(+0.69%)
Oct 03, 2012 5.949 5.956 5.857 5.875 16,939,654 -0.13(-2.14%)
Oct 02, 2012 6.070 6.077 5.982 6.004 15,678,546 +0.03(+0.43%)
Oct 01, 2012 5.857 6.033 5.855 5.978 23,778,028 +0.08(+1.37%)
Sep 28, 2012 5.791 5.905 5.765 5.897 30,145,870 -0.10(-1.59%)
Sep 27, 2012 5.912 6.013 5.853 5.993 22,200,410 +0.12(+2.00%)
Sep 26, 2012 5.938 5.963 5.828 5.875 41,109,744 -0.07(-1.17%)
Sep 25, 2012 6.217 6.235 5.938 5.945 54,838,468 -0.44(-6.95%)
Sep 24, 2012 6.442 6.488 6.363 6.389 12,871,875 -0.05(-0.74%)
Sep 21, 2012 6.473 6.529 6.415 6.437 19,545,384 +0.04(+0.57%)
Sep 20, 2012 6.374 6.415 6.332 6.400 16,423,647 -0.01(-0.23%)
Sep 19, 2012 6.411 6.484 6.371 6.415 11,221,129 +0.00(+0.06%)
Sep 18, 2012 6.462 6.473 6.382 6.411 18,574,208 -0.06(-0.85%)
Sep 17, 2012 6.532 6.554 6.437 6.466 17,990,336 -0.04(-0.62%)
Sep 14, 2012 6.459 6.606 6.444 6.507 32,847,400 +0.07(+1.08%)
Sep 13, 2012 6.165 6.451 6.147 6.437 29,122,386 +0.22(+3.48%)
Sep 12, 2012 6.202 6.275 6.184 6.220 21,398,832 +0.06(+0.89%)
Sep 11, 2012 6.154 6.199 6.143 6.165 17,864,884 +0.06(+0.96%)
Sep 10, 2012 6.195 6.217 6.092 6.107 20,645,874 -0.19(-2.97%)
Sep 07, 2012 6.143 6.367 6.143 6.294 21,259,388 +0.20(+3.31%)
Sep 06, 2012 6.040 6.129 6.033 6.092 18,488,728 +0.09(+1.47%)
Sep 05, 2012 5.947 6.033 5.907 6.004 15,276,479 +0.04(+0.74%)
Sep 04, 2012 6.015 6.026 5.919 5.960 17,027,964 -0.06(-1.03%)
Aug 31, 2012 6.042 6.084 5.974 6.022 19,974,856 -0.01(-0.24%)
Aug 30, 2012 5.967 6.037 5.956 6.037 16,022,097 +0.00(+0.00%)
Aug 29, 2012 6.117 6.143 6.009 6.037 17,031,640 -0.06(-1.02%)
Aug 27, 2012 6.132 6.154 6.081 6.099 10,659,718 -0.07(-1.19%)
Aug 24, 2012 6.128 6.216 6.103 6.172 15,585,781 -0.01(-0.24%)
Aug 23, 2012 6.227 6.227 6.114 6.187 14,264,880 -0.09(-1.40%)
Aug 22, 2012 6.257 6.279 6.183 6.275 19,013,042 +0.01(+0.23%)
Aug 21, 2012 6.301 6.374 6.238 6.260 18,342,090 -0.07(-1.16%)
Aug 20, 2012 6.308 6.356 6.290 6.334 16,007,581 +0.02(+0.29%)
Aug 17, 2012 6.279 6.337 6.257 6.315 15,081,482 +0.05(+0.76%)
Aug 16, 2012 6.231 6.282 6.180 6.268 20,379,098 +0.11(+1.79%)
Aug 15, 2012 6.187 6.209 6.143 6.158 19,533,984 +0.02(+0.30%)
Aug 14, 2012 6.150 6.224 6.117 6.139 16,592,153 -0.05(-0.77%)
Aug 13, 2012 6.147 6.205 6.099 6.187 16,459,627 -0.01(-0.18%)
Aug 10, 2012 6.088 6.205 6.050 6.198 19,903,738 +0.11(+1.81%)
Aug 09, 2012 6.103 6.136 6.029 6.088 18,574,756 -0.01(-0.24%)
Aug 08, 2012 6.004 6.132 5.967 6.103 18,345,286 +0.09(+1.46%)
Aug 07, 2012 5.978 6.136 5.971 6.015 34,610,880 +0.05(+0.80%)
Aug 06, 2012 5.872 6.029 5.846 5.967 28,066,196 +0.16(+2.71%)
Aug 03, 2012 5.765 5.864 5.743 5.809 26,538,284 +0.20(+3.60%)
Aug 02, 2012 5.586 5.674 5.545 5.608 35,377,376 -0.07(-1.16%)
Aug 01, 2012 5.648 5.730 5.534 5.674 22,838,870 +0.05(+0.91%)
Jul 31, 2012 5.655 5.681 5.531 5.622 29,208,074 -0.06(-1.03%)
Jul 30, 2012 5.597 5.732 5.593 5.681 16,547,001 +0.04(+0.71%)
Jul 27, 2012 5.457 5.688 5.380 5.641 38,432,368 +0.29(+5.48%)
Jul 26, 2012 5.384 5.388 5.291 5.347 45,106,400 +0.08(+1.60%)
Jul 25, 2012 5.355 5.377 5.252 5.263 29,391,560 +0.01(+0.28%)
Jul 24, 2012 5.270 5.292 5.127 5.248 52,561,872 +0.04(+0.70%)
Jul 23, 2012 5.278 5.281 5.113 5.212 69,340,552 -0.32(-5.83%)
Jul 20, 2012 5.527 5.578 5.509 5.534 24,099,992 -0.05(-0.92%)
Jul 19, 2012 5.534 5.620 5.527 5.586 25,274,448 +0.10(+1.80%)
Jul 18, 2012 5.366 5.516 5.358 5.487 18,640,952 +0.08(+1.42%)
Jul 17, 2012 5.391 5.424 5.355 5.410 20,138,044 +0.03(+0.48%)
Jul 16, 2012 5.377 5.417 5.336 5.384 35,623,220 -0.00(-0.07%)
Jul 13, 2012 5.355 5.406 5.340 5.388 27,649,152 +0.08(+1.59%)
Jul 12, 2012 5.322 5.344 5.259 5.303 33,052,866 -0.14(-2.56%)
Jul 11, 2012 5.461 5.512 5.366 5.443 24,729,576 -0.02(-0.34%)
Jul 10, 2012 5.589 5.600 5.406 5.461 28,472,028 -0.05(-0.93%)
Jul 09, 2012 5.494 5.534 5.450 5.512 15,964,446 -0.03(-0.46%)
Jul 06, 2012 5.446 5.538 5.421 5.538 25,029,400 -0.07(-1.24%)
Jul 05, 2012 5.564 5.652 5.479 5.608 23,912,382 -0.05(-0.84%)
Jul 03, 2012 5.604 5.685 5.575 5.655 18,227,192 +0.11(+2.05%)
Jul 02, 2012 5.472 5.567 5.450 5.542 25,473,148 +0.10(+1.75%)
Jun 29, 2012 5.402 5.505 5.373 5.446 31,075,540 +0.27(+5.24%)
Jun 28, 2012 5.157 5.190 5.065 5.175 27,597,364 -0.07(-1.25%)
Jun 27, 2012 5.159 5.277 5.113 5.241 25,652,550 +0.10(+1.91%)
Jun 26, 2012 5.175 5.197 5.092 5.142 28,418,798 -0.02(-0.35%)
Jun 25, 2012 5.259 5.270 5.150 5.161 39,873,484 -0.19(-3.53%)
Jun 22, 2012 5.430 5.433 5.261 5.350 24,255,280 -0.06(-1.08%)
Jun 21, 2012 5.532 5.553 5.390 5.408 23,764,712 -0.18(-3.25%)
Jun 20, 2012 5.597 5.623 5.457 5.590 28,146,410 -0.08(-1.41%)
Jun 19, 2012 5.575 5.688 5.552 5.670 19,950,220 +0.13(+2.43%)
Jun 18, 2012 5.477 5.590 5.473 5.535 21,135,126 -0.05(-0.98%)
Jun 15, 2012 5.524 5.601 5.492 5.590 27,135,004 +0.10(+1.79%)
Jun 14, 2012 5.433 5.513 5.372 5.492 43,811,380 +0.08(+1.41%)
Jun 13, 2012 5.386 5.513 5.375 5.415 28,319,360 -0.02(-0.33%)
Jun 12, 2012 5.386 5.448 5.371 5.433 34,929,508 +0.07(+1.29%)
Jun 11, 2012 5.463 5.463 5.361 5.364 45,550,280 +0.00(+0.00%)
Jun 08, 2012 5.379 5.393 5.306 5.364 19,042,086 -0.10(-1.80%)
Jun 07, 2012 5.463 5.557 5.448 5.463 20,891,806 +0.06(+1.14%)
Jun 06, 2012 5.164 5.401 5.142 5.401 50,356,796 +0.22(+4.21%)
Jun 05, 2012 5.263 5.292 5.128 5.182 29,480,714 -0.03(-0.56%)
Jun 04, 2012 5.222 5.313 5.179 5.212 26,260,774 -0.04(-0.84%)
Jun 01, 2012 5.230 5.357 5.227 5.256 35,348,628 -0.07(-1.23%)
May 31, 2012 5.216 5.356 5.194 5.321 35,345,768 +0.07(+1.24%)
May 30, 2012 5.096 5.270 5.096 5.256 40,081,480 -0.01(-0.28%)
May 29, 2012 5.245 5.285 5.201 5.270 40,643,976 +0.05(+1.05%)
May 25, 2012 5.150 5.277 5.114 5.216 35,195,388 +0.12(+2.43%)
May 24, 2012 5.092 5.139 5.008 5.092 38,847,152 +0.01(+0.14%)
May 23, 2012 5.016 5.092 4.832 5.085 37,455,224 +0.02(+0.43%)
May 22, 2012 5.150 5.165 5.028 5.063 41,844,484 -0.10(-1.90%)
May 21, 2012 4.867 5.176 4.856 5.161 68,088,968 +0.31(+6.29%)
May 18, 2012 4.899 4.921 4.787 4.856 37,324,788 -0.02(-0.45%)
May 17, 2012 5.085 5.092 4.874 4.878 56,162,196 -0.22(-4.35%)
May 16, 2012 5.310 5.310 5.045 5.099 47,453,056 -0.11(-2.09%)
May 15, 2012 5.303 5.347 5.183 5.208 28,730,664 -0.06(-1.10%)
May 14, 2012 5.357 5.365 5.230 5.267 26,517,724 -0.21(-3.85%)
May 11, 2012 5.492 5.601 5.466 5.477 21,812,010 -0.02(-0.33%)
May 10, 2012 5.568 5.586 5.479 5.496 23,185,626 +0.04(+0.73%)
May 09, 2012 5.441 5.496 5.401 5.456 27,583,922 -0.08(-1.51%)
May 08, 2012 5.572 5.586 5.506 5.539 26,520,442 -0.08(-1.49%)
May 07, 2012 5.645 5.681 5.539 5.623 21,525,220 -0.01(-0.26%)
May 04, 2012 5.757 5.772 5.608 5.637 44,520,296 -0.09(-1.59%)
May 03, 2012 5.695 5.732 5.626 5.728 41,637,260 -0.00(-0.01%)
May 02, 2012 5.830 5.918 5.710 5.729 43,522,572 -0.14(-2.41%)
May 01, 2012 5.830 5.932 5.816 5.870 14,698,499 +0.05(+0.81%)
Apr 30, 2012 5.819 5.830 5.775 5.823 14,607,992 +0.01(+0.12%)
Apr 27, 2012 5.834 5.841 5.776 5.816 18,776,246 +0.03(+0.57%)
Apr 26, 2012 5.721 5.809 5.703 5.783 24,262,812 +0.00(+0.00%)
Apr 25, 2012 5.878 5.950 5.747 5.783 29,066,954 -0.14(-2.33%)
Apr 24, 2012 5.928 5.983 5.896 5.921 24,008,172 +0.01(+0.25%)
Apr 23, 2012 5.823 5.916 5.780 5.907 31,240,198 -0.02(-0.31%)
Apr 20, 2012 5.965 6.005 5.918 5.925 14,699,636 +0.04(+0.68%)
Apr 19, 2012 5.892 5.954 5.825 5.885 16,725,050 -0.03(-0.49%)
Apr 18, 2012 5.878 5.968 5.838 5.914 27,073,652 -0.10(-1.63%)
Apr 17, 2012 6.070 6.088 5.978 6.012 21,240,460 -0.03(-0.54%)
Apr 16, 2012 6.110 6.116 5.983 6.045 16,609,811 -0.01(-0.18%)
Apr 13, 2012 6.179 6.186 6.034 6.056 17,543,410 -0.18(-2.86%)
Apr 12, 2012 6.143 6.263 6.128 6.234 20,848,222 +0.13(+2.14%)
Apr 11, 2012 6.139 6.201 6.085 6.103 24,185,070 +0.07(+1.08%)
Apr 10, 2012 6.121 6.136 5.932 6.037 32,489,516 -0.06(-0.95%)
Apr 09, 2012 6.034 6.106 6.030 6.096 17,993,668 -0.03(-0.53%)
Apr 05, 2012 6.103 6.201 6.056 6.128 28,577,754 -0.01(-0.18%)
Apr 04, 2012 6.263 6.263 6.139 6.139 41,083,364 -0.18(-2.82%)
Apr 03, 2012 6.390 6.445 6.289 6.318 19,674,946 -0.07(-1.03%)
Apr 02, 2012 6.322 6.412 6.307 6.383 26,498,704 +0.03(+0.51%)
Mar 30, 2012 6.405 6.427 6.278 6.351 19,230,352 -0.04(-0.57%)
Mar 29, 2012 6.343 6.394 6.260 6.387 19,636,448 -0.05(-0.73%)
Mar 28, 2012 6.554 6.554 6.398 6.434 19,255,954 -0.14(-2.10%)
Mar 27, 2012 6.597 6.670 6.557 6.572 12,237,664 -0.07(-1.09%)
Mar 26, 2012 6.626 6.659 6.576 6.645 11,932,310 +0.08(+1.27%)
Mar 23, 2012 6.474 6.579 6.438 6.561 20,354,136 +0.12(+1.80%)
Mar 22, 2012 6.438 6.474 6.351 6.445 28,743,776 -0.03(-0.50%)
Mar 21, 2012 6.474 6.514 6.420 6.478 20,272,242 -0.01(-0.11%)
Mar 20, 2012 6.488 6.508 6.445 6.485 23,287,172 -0.11(-1.60%)
Mar 19, 2012 6.626 6.692 6.583 6.590 16,088,905 -0.11(-1.63%)
Mar 16, 2012 6.688 6.739 6.674 6.699 12,651,876 +0.03(+0.49%)
Mar 15, 2012 6.565 6.677 6.543 6.666 16,989,906 +0.06(+0.93%)
Mar 14, 2012 6.619 6.645 6.525 6.605 17,639,378 -0.08(-1.14%)
Mar 13, 2012 6.539 6.692 6.528 6.681 19,093,646 +0.17(+2.68%)
Mar 12, 2012 6.528 6.532 6.423 6.507 16,234,403 -0.11(-1.70%)
Mar 09, 2012 6.576 6.666 6.561 6.619 19,333,120 +0.01(+0.11%)
Mar 08, 2012 6.568 6.626 6.557 6.612 23,197,862 +0.13(+2.02%)
Mar 07, 2012 6.398 6.501 6.376 6.481 27,060,368 +0.09(+1.42%)
Mar 06, 2012 6.467 6.488 6.354 6.391 19,371,140 -0.22(-3.35%)
Mar 05, 2012 6.699 6.710 6.583 6.612 13,098,986 -0.11(-1.62%)
Mar 02, 2012 6.735 6.822 6.708 6.721 23,793,800 -0.01(-0.17%)
Mar 01, 2012 6.652 6.776 6.645 6.732 18,969,190 +0.15(+2.32%)
Feb 29, 2012 6.612 6.696 6.514 6.580 23,349,292 -0.01(-0.11%)
Feb 28, 2012 6.533 6.602 6.490 6.587 23,462,346 +0.16(+2.43%)
Feb 27, 2012 6.420 6.475 6.380 6.431 22,765,382 -0.06(-0.95%)
Feb 24, 2012 6.482 6.522 6.438 6.493 14,000,692 +0.01(+0.17%)
Feb 23, 2012 6.554 6.562 6.453 6.482 19,519,634 -0.11(-1.60%)
Feb 22, 2012 6.670 6.685 6.529 6.587 20,257,972 -0.06(-0.93%)
Feb 21, 2012 6.674 6.674 6.558 6.649 19,747,994 +0.07(+1.10%)
Feb 17, 2012 6.558 6.583 6.514 6.576 18,302,408 +0.00(+0.00%)
Feb 16, 2012 6.369 6.576 6.355 6.576 21,619,592 +0.12(+1.80%)
Feb 15, 2012 6.569 6.587 6.427 6.460 30,903,782 -0.15(-2.30%)
Feb 14, 2012 6.594 6.612 6.522 6.612 23,307,572 -0.04(-0.60%)
Feb 13, 2012 6.627 6.656 6.592 6.652 26,054,330 +0.07(+1.12%)
Feb 10, 2012 6.535 6.579 6.503 6.579 20,408,826 -0.08(-1.14%)
Feb 09, 2012 6.691 6.723 6.597 6.655 27,979,680 -0.06(-0.92%)
Feb 08, 2012 6.756 6.792 6.675 6.716 19,835,386 -0.01(-0.22%)
Feb 07, 2012 6.716 6.767 6.615 6.731 20,565,176 +0.04(+0.54%)
Feb 06, 2012 6.673 6.714 6.644 6.695 12,311,890 -0.04(-0.59%)
Feb 03, 2012 6.684 6.742 6.651 6.734 22,647,694 +0.11(+1.64%)
Feb 02, 2012 6.575 6.666 6.539 6.626 22,145,502 +0.03(+0.38%)
Feb 01, 2012 6.485 6.626 6.456 6.601 48,797,820 +0.13(+1.96%)
Jan 31, 2012 6.546 6.604 6.456 6.474 40,543,192 -0.25(-3.72%)
Jan 30, 2012 6.691 6.735 6.604 6.724 23,603,900 -0.14(-2.11%)
Jan 27, 2012 6.825 6.914 6.814 6.869 26,192,008 +0.04(+0.64%)
Jan 26, 2012 6.869 6.912 6.751 6.825 29,024,854 -0.04(-0.58%)
Jan 25, 2012 6.684 6.881 6.630 6.865 17,636,762 +0.14(+2.10%)
Jan 24, 2012 6.557 6.735 6.535 6.724 22,867,308 +0.01(+0.22%)
Jan 23, 2012 6.608 6.720 6.582 6.709 21,979,470 +0.03(+0.43%)
Jan 20, 2012 6.644 6.680 6.592 6.680 20,268,912 +0.03(+0.38%)
Jan 19, 2012 6.561 6.662 6.550 6.655 43,584,820 +0.07(+0.99%)
Jan 18, 2012 6.398 6.593 6.391 6.590 19,981,258 +0.23(+3.64%)
Jan 17, 2012 6.499 6.539 6.351 6.358 27,526,292 +0.00(+0.00%)
Jan 13, 2012 6.336 6.391 6.286 6.358 20,081,564 -0.12(-1.90%)
Jan 12, 2012 6.459 6.499 6.423 6.481 17,898,170 +0.04(+0.56%)
Jan 11, 2012 6.362 6.456 6.347 6.445 12,324,916 +0.04(+0.62%)
Jan 10, 2012 6.430 6.506 6.400 6.405 25,861,478 +0.10(+1.55%)
Jan 09, 2012 6.242 6.318 6.210 6.307 24,438,802 +0.11(+1.75%)
Jan 06, 2012 6.195 6.228 6.126 6.199 19,912,984 +0.02(+0.29%)
Jan 05, 2012 6.108 6.191 5.996 6.181 22,327,568 -0.02(-0.29%)
Jan 04, 2012 6.148 6.247 6.148 6.199 11,962,724 +0.16(+2.69%)
Dec 30, 2011 5.960 6.072 5.960 6.036 7,616,464 +0.08(+1.27%)
Dec 29, 2011 5.902 5.960 5.895 5.960 9,375,536 +0.05(+0.86%)
Dec 28, 2011 5.993 6.000 5.864 5.909 15,596,613 -0.14(-2.33%)
Dec 27, 2011 6.018 6.051 5.992 6.051 14,077,978 -0.02(-0.30%)
Dec 23, 2011 6.098 6.119 6.022 6.069 15,719,559 +0.08(+1.33%)
Dec 21, 2011 5.989 6.011 5.895 5.989 30,712,252 +0.01(+0.24%)
Dec 20, 2011 5.971 6.069 5.946 5.975 33,485,190 +0.22(+3.84%)
Dec 19, 2011 5.786 5.855 5.732 5.754 30,631,086 -0.04(-0.63%)
Dec 16, 2011 5.841 5.870 5.725 5.790 29,128,952 +0.03(+0.50%)
Dec 15, 2011 5.913 5.942 5.741 5.761 19,997,576 -0.07(-1.24%)
Dec 14, 2011 5.928 5.942 5.812 5.833 18,899,320 -0.10(-1.77%)
Dec 13, 2011 6.054 6.087 5.873 5.938 20,014,188 -0.07(-1.12%)
Dec 12, 2011 5.995 6.009 5.899 6.006 23,378,340 -0.13(-2.08%)
Dec 09, 2011 6.016 6.165 6.016 6.133 15,374,504 +0.16(+2.61%)
Dec 08, 2011 6.034 6.119 5.938 5.977 26,762,840 -0.14(-2.32%)
Dec 07, 2011 6.108 6.197 6.073 6.119 29,683,478 -0.01(-0.23%)
Dec 06, 2011 6.108 6.204 6.020 6.133 20,301,096 -0.04(-0.57%)
Dec 05, 2011 6.239 6.252 6.126 6.169 30,807,408 +0.09(+1.52%)
Dec 02, 2011 6.151 6.193 5.995 6.076 28,373,652 +0.06(+0.93%)
Dec 01, 2011 5.999 6.112 5.939 6.020 37,788,328 +0.18(+3.03%)
Nov 30, 2011 5.875 6.003 5.765 5.843 44,617,580 +0.39(+7.14%)
Nov 29, 2011 5.507 5.599 5.443 5.454 16,157,748 -0.06(-1.03%)
Nov 28, 2011 5.525 5.560 5.461 5.510 20,939,206 +0.18(+3.46%)
Nov 25, 2011 5.245 5.386 5.238 5.326 17,767,974 +0.01(+0.20%)
Nov 23, 2011 5.432 5.468 5.287 5.316 33,600,220 -0.23(-4.15%)
Nov 22, 2011 5.624 5.645 5.521 5.546 36,405,092 -0.11(-2.00%)
Nov 21, 2011 5.726 5.748 5.597 5.659 46,565,216 -0.18(-3.09%)
Nov 18, 2011 6.042 6.042 5.808 5.840 38,539,952 -0.18(-3.06%)
Nov 17, 2011 6.233 6.240 5.942 6.024 25,086,062 -0.17(-2.74%)
Nov 16, 2011 6.190 6.328 6.162 6.194 18,268,174 -0.09(-1.41%)
Nov 15, 2011 6.194 6.332 6.169 6.282 12,610,991 +0.05(+0.85%)
Nov 14, 2011 6.300 6.346 6.215 6.229 16,544,024 -0.05(-0.79%)
Nov 11, 2011 6.219 6.316 6.199 6.279 14,702,430 +0.16(+2.54%)
Nov 10, 2011 6.293 6.314 6.066 6.123 18,790,438 -0.02(-0.35%)
Nov 09, 2011 6.190 6.247 6.109 6.144 26,974,974 -0.32(-4.88%)
Nov 08, 2011 6.357 6.470 6.314 6.459 18,226,010 +0.10(+1.50%)
Nov 07, 2011 6.353 6.392 6.293 6.364 16,254,832 +0.04(+0.56%)
Nov 04, 2011 6.311 6.350 6.176 6.328 18,534,216 -0.02(-0.33%)
Nov 03, 2011 6.477 6.498 6.339 6.350 37,927,204 -0.09(-1.44%)
Nov 02, 2011 6.417 6.490 6.354 6.442 17,418,128 +0.14(+2.25%)
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.