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
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 30, 2022 2.578 2.623 2.560 2.569 12,402,381 -0.03(-1.03%)
Dec 29, 2022 2.640 2.640 2.551 2.596 27,517,728 +0.01(+0.35%)
Dec 28, 2022 2.516 2.596 2.507 2.587 33,198,214 +0.12(+5.07%)
Dec 27, 2022 2.471 2.493 2.435 2.462 28,211,002 -0.15(-5.80%)
Dec 23, 2022 2.614 2.640 2.578 2.614 22,802,980 +0.05(+2.09%)
Dec 22, 2022 2.560 2.578 2.507 2.560 22,357,280 +0.03(+1.06%)
Dec 21, 2022 2.516 2.551 2.507 2.533 32,453,094 +0.03(+1.07%)
Dec 20, 2022 2.462 2.560 2.462 2.507 48,512,728 +0.12(+4.85%)
Dec 19, 2022 2.355 2.391 2.328 2.391 27,526,698 +0.09(+3.88%)
Dec 16, 2022 2.310 2.346 2.284 2.301 26,232,720 +0.00(+0.00%)
Dec 15, 2022 2.355 2.377 2.301 2.301 34,665,404 -0.05(-2.27%)
Dec 14, 2022 2.293 2.373 2.230 2.355 50,428,404 +0.08(+3.53%)
Dec 13, 2022 2.382 2.386 2.279 2.275 36,878,228 -0.11(-4.49%)
Dec 12, 2022 2.355 2.382 2.293 2.382 38,640,140 -0.03(-1.11%)
Dec 09, 2022 2.453 2.469 2.408 2.408 17,497,506 -0.05(-2.17%)
Dec 08, 2022 2.524 2.551 2.457 2.462 27,184,494 -0.08(-3.16%)
Dec 07, 2022 2.569 2.596 2.542 2.542 23,470,010 -0.02(-0.70%)
Dec 06, 2022 2.507 2.560 2.489 2.560 37,009,088 +0.08(+3.24%)
Dec 05, 2022 2.560 2.569 2.480 2.480 41,706,500 -0.15(-5.76%)
Dec 02, 2022 2.649 2.694 2.609 2.631 44,831,700 +0.01(+0.46%)
Dec 01, 2022 2.664 2.673 2.610 2.619 41,621,380 -0.03(-1.01%)
Nov 30, 2022 2.593 2.664 2.557 2.646 40,324,248 +0.06(+2.41%)
Nov 29, 2022 2.584 2.628 2.561 2.584 29,917,072 +0.05(+2.11%)
Nov 28, 2022 2.512 2.557 2.504 2.530 42,181,936 -0.01(-0.35%)
Nov 25, 2022 2.557 2.584 2.512 2.539 24,300,574 +0.00(+0.00%)
Nov 23, 2022 2.504 2.557 2.486 2.539 45,257,008 +0.00(+0.00%)
Nov 22, 2022 2.557 2.584 2.521 2.539 66,194,492 -0.04(-1.38%)
Nov 21, 2022 2.602 2.610 2.504 2.575 47,146,040 -0.01(-0.34%)
Nov 18, 2022 2.602 2.619 2.557 2.584 83,683,960 +0.04(+1.40%)
Nov 17, 2022 2.477 2.548 2.459 2.548 79,214,960 +0.06(+2.51%)
Nov 16, 2022 2.504 2.530 2.459 2.486 68,000,368 -0.02(-0.71%)
Nov 15, 2022 2.548 2.557 2.468 2.504 26,926,926 -0.01(-0.35%)
Nov 14, 2022 2.512 2.557 2.450 2.512 90,203,392 -0.03(-1.05%)
Nov 11, 2022 2.539 2.619 2.504 2.539 90,400,248 +0.11(+4.40%)
Nov 10, 2022 2.530 2.530 2.423 2.432 149,773,088 -0.19(-7.14%)
Nov 09, 2022 2.913 2.922 2.593 2.619 166,718,976 -0.60(-18.56%)
Nov 08, 2022 3.198 3.243 3.154 3.216 56,732,720 -0.01(-0.28%)
Nov 07, 2022 3.350 3.372 3.207 3.225 50,088,596 -0.20(-5.73%)
Nov 04, 2022 3.475 3.510 3.394 3.421 55,454,056 +0.02(+0.52%)
Nov 03, 2022 3.305 3.421 3.305 3.403 36,286,436 +0.10(+3.06%)
Nov 02, 2022 3.418 3.302 40,832,000 -0.14(-4.13%)
Nov 01, 2022 3.427 3.498 3.360 3.445 60,579,528 +0.07(+2.11%)
Oct 31, 2022 3.204 3.400 3.195 3.373 77,519,664 +0.18(+5.57%)
Oct 28, 2022 3.178 3.231 3.169 3.195 29,966,934 -0.02(-0.55%)
Oct 27, 2022 3.169 3.272 3.164 3.213 39,824,876 +0.10(+3.14%)
Oct 26, 2022 3.195 3.231 3.111 3.115 54,058,284 -0.16(-4.89%)
Oct 25, 2022 3.293 3.356 3.271 3.275 30,301,118 -0.05(-1.60%)
Oct 24, 2022 3.445 3.458 3.293 3.329 69,931,712 -0.22(-6.27%)
Oct 21, 2022 3.436 3.596 3.436 3.551 66,108,504 +0.12(+3.37%)
Oct 20, 2022 3.436 3.471 3.418 3.436 30,786,900 +0.06(+1.85%)
Oct 19, 2022 3.347 3.396 3.342 3.373 27,930,244 -0.01(-0.26%)
Oct 18, 2022 3.400 3.409 3.324 3.382 33,283,672 +0.04(+1.33%)
Oct 17, 2022 3.364 3.382 3.320 3.338 19,962,804 +0.04(+1.08%)
Oct 14, 2022 3.373 3.400 3.275 3.302 34,807,572 -0.06(-1.85%)
Oct 13, 2022 3.293 3.405 3.289 3.364 51,688,772 +0.06(+1.89%)
Oct 12, 2022 3.400 3.409 3.275 3.302 43,551,368 -0.12(-3.39%)
Oct 11, 2022 3.427 3.462 3.364 3.418 43,971,088 -0.04(-1.03%)
Oct 10, 2022 3.436 3.507 3.418 3.453 44,726,136 -0.06(-1.77%)
Oct 07, 2022 3.489 3.516 3.418 3.516 52,375,568 -0.08(-2.23%)
Oct 06, 2022 3.640 3.694 3.569 3.596 53,417,820 -0.07(-1.94%)
Oct 05, 2022 3.623 3.703 3.596 3.667 29,226,072 +0.03(+0.73%)
Oct 04, 2022 3.667 3.685 3.605 3.640 41,577,344 +0.03(+0.83%)
Oct 03, 2022 3.424 3.655 3.397 3.610 59,155,296 +0.34(+10.33%)
Sep 30, 2022 3.255 3.308 3.228 3.272 26,854,460 -0.02(-0.54%)
Sep 29, 2022 3.228 3.290 3.175 3.290 42,463,476 +0.03(+0.82%)
Sep 28, 2022 3.237 3.335 3.232 3.264 37,519,356 -0.01(-0.27%)
Sep 27, 2022 3.264 3.316 3.228 3.272 51,019,088 +0.00(+0.00%)
Sep 26, 2022 3.290 3.335 3.219 3.272 39,648,448 -0.12(-3.66%)
Sep 23, 2022 3.433 3.446 3.326 3.397 43,332,268 -0.12(-3.54%)
Sep 22, 2022 3.468 3.557 3.415 3.521 33,401,018 +0.12(+3.39%)
Sep 21, 2022 3.468 3.499 3.397 3.406 32,224,828 -0.05(-1.54%)
Sep 20, 2022 3.379 3.477 3.366 3.459 35,141,280 +0.11(+3.18%)
Sep 19, 2022 3.175 3.361 3.175 3.353 30,753,710 +0.17(+5.31%)
Sep 16, 2022 3.192 3.217 3.139 3.184 36,466,492 -0.07(-2.19%)
Sep 15, 2022 3.264 3.317 3.228 3.255 18,574,350 -0.05(-1.61%)
Sep 14, 2022 3.290 3.335 3.290 3.308 16,694,485 +0.01(+0.27%)
Sep 13, 2022 3.326 3.370 3.290 3.299 22,598,910 -0.08(-2.37%)
Sep 12, 2022 3.388 3.437 3.379 3.379 20,722,614 +0.05(+1.60%)
Sep 09, 2022 3.308 3.361 3.299 3.326 14,176,319 +0.07(+2.19%)
Sep 08, 2022 3.246 3.281 3.206 3.255 21,670,072 +0.00(+0.00%)
Sep 07, 2022 3.237 3.287 3.166 3.255 17,277,542 +0.00(+0.00%)
Sep 06, 2022 3.299 3.299 3.219 3.255 18,182,068 -0.02(-0.54%)
Sep 02, 2022 3.290 3.361 3.255 3.272 27,388,360 +0.04(+1.20%)
Sep 01, 2022 3.216 3.238 3.154 3.234 30,437,666 +0.01(+0.28%)
Aug 31, 2022 3.314 3.349 3.212 3.225 28,737,926 -0.13(-3.97%)
Aug 30, 2022 3.447 3.447 3.358 3.358 25,278,068 -0.08(-2.33%)
Aug 29, 2022 3.376 3.456 3.363 3.438 27,581,328 +0.07(+2.11%)
Aug 26, 2022 3.411 3.447 3.367 3.367 37,860,224 -0.02(-0.52%)
Aug 25, 2022 3.323 3.385 3.318 3.385 34,931,368 +0.04(+1.33%)
Aug 24, 2022 3.358 3.385 3.340 3.340 30,314,416 -0.01(-0.27%)
Aug 23, 2022 3.323 3.376 3.323 3.349 18,591,966 +0.07(+2.17%)
Aug 22, 2022 3.296 3.305 3.260 3.278 18,826,918 -0.06(-1.86%)
Aug 19, 2022 3.340 3.340 3.287 3.340 17,826,692 -0.04(-1.05%)
Aug 18, 2022 3.376 3.385 3.332 3.376 18,921,932 +0.00(+0.00%)
Aug 17, 2022 3.332 3.394 3.323 3.376 31,063,072 +0.00(+0.00%)
Aug 16, 2022 3.358 3.403 3.340 3.376 19,592,644 -0.01(-0.26%)
Aug 15, 2022 3.314 3.385 3.309 3.385 32,579,906 +0.02(+0.53%)
Aug 12, 2022 3.340 3.399 3.323 3.367 23,028,710 +0.08(+2.43%)
Aug 11, 2022 3.332 3.376 3.287 3.287 33,500,200 -0.01(-0.27%)
Aug 10, 2022 3.278 3.340 3.278 3.296 35,075,300 +0.07(+2.20%)
Aug 09, 2022 3.198 3.243 3.163 3.225 25,536,772 +0.04(+1.40%)
Aug 08, 2022 3.180 3.216 3.154 3.180 37,216,552 +0.01(+0.28%)
Aug 05, 2022 2.976 3.172 2.972 3.172 37,719,620 +0.13(+4.39%)
Aug 04, 2022 3.047 3.109 3.012 3.038 31,770,584 +0.05(+1.79%)
Aug 03, 2022 2.932 3.003 2.905 2.985 21,404,556 +0.05(+1.82%)
Aug 02, 2022 2.945 3.003 2.910 2.932 30,183,918 -0.01(-0.19%)
Aug 01, 2022 2.937 2.991 2.911 2.937 26,174,906 -0.01(-0.30%)
Jul 29, 2022 2.946 3.008 2.937 2.946 26,064,926 +0.01(+0.30%)
Jul 28, 2022 2.884 2.955 2.875 2.937 32,055,002 +0.05(+1.85%)
Jul 27, 2022 2.849 2.893 2.813 2.884 41,457,128 +0.08(+2.85%)
Jul 26, 2022 2.822 2.880 2.786 2.804 28,511,330 -0.03(-0.94%)
Jul 25, 2022 2.778 2.839 2.760 2.831 33,219,740 +0.12(+4.25%)
Jul 22, 2022 2.778 2.791 2.698 2.715 26,982,676 -0.06(-2.24%)
Jul 21, 2022 2.724 2.778 2.698 2.778 37,312,156 +0.03(+0.97%)
Jul 20, 2022 2.786 2.822 2.724 2.751 46,862,728 -0.03(-0.96%)
Jul 19, 2022 2.724 2.822 2.724 2.778 38,089,600 +0.06(+2.29%)
Jul 18, 2022 2.698 2.760 2.680 2.715 37,938,500 +0.04(+1.32%)
Jul 15, 2022 2.627 2.724 2.622 2.680 31,801,628 +0.06(+2.37%)
Jul 14, 2022 2.627 2.707 2.600 2.618 55,839,004 -0.12(-4.22%)
Jul 13, 2022 2.760 2.804 2.720 2.733 48,313,836 -0.03(-0.96%)
Jul 12, 2022 2.742 2.822 2.715 2.760 36,370,376 -0.03(-0.96%)
Jul 11, 2022 2.822 2.849 2.760 2.786 38,227,376 -0.10(-3.38%)
Jul 08, 2022 2.875 2.902 2.849 2.884 24,639,932 +0.02(+0.62%)
Jul 07, 2022 2.813 2.866 2.813 2.866 29,961,332 +0.11(+3.86%)
Jul 06, 2022 2.795 2.813 2.724 2.760 33,252,680 -0.05(-1.89%)
Jul 05, 2022 2.778 2.813 2.742 2.813 37,570,180 -0.05(-1.86%)
Jul 01, 2022 2.822 2.884 2.778 2.866 31,500,658 -0.02(-0.81%)
Jun 30, 2022 2.890 2.938 2.854 2.890 44,866,588 -0.10(-3.26%)
Jun 29, 2022 2.987 3.005 2.921 2.987 57,782,588 +0.02(+0.60%)
Jun 28, 2022 3.067 3.102 2.952 2.969 44,093,992 -0.10(-3.18%)
Jun 27, 2022 3.005 3.067 2.983 3.067 36,420,012 +0.08(+2.67%)
Jun 24, 2022 3.014 3.058 2.987 2.987 36,569,516 -0.04(-1.17%)
Jun 23, 2022 3.102 3.120 3.014 3.023 47,685,280 -0.12(-3.67%)
Jun 22, 2022 3.129 3.191 3.120 3.138 35,400,448 -0.04(-1.12%)
Jun 21, 2022 3.218 3.227 3.156 3.173 49,288,208 +0.06(+1.99%)
Jun 17, 2022 3.129 3.146 3.072 3.111 59,087,548 +0.02(+0.57%)
Jun 16, 2022 3.155 3.155 3.041 3.094 26,926,544 -0.11(-3.55%)
Jun 15, 2022 3.190 3.269 3.155 3.208 57,824,180 +0.06(+1.95%)
Jun 14, 2022 3.208 3.225 3.120 3.146 40,730,804 -0.04(-1.37%)
Jun 13, 2022 3.243 3.252 3.155 3.190 46,673,764 -0.12(-3.70%)
Jun 10, 2022 3.322 3.348 3.278 3.313 63,479,520 -0.10(-2.83%)
Jun 09, 2022 3.418 3.488 3.401 3.409 52,194,320 -0.05(-1.52%)
Jun 08, 2022 3.506 3.532 3.436 3.462 32,857,294 -0.07(-1.99%)
Jun 07, 2022 3.488 3.532 3.471 3.532 29,925,602 -0.06(-1.71%)
Jun 06, 2022 3.629 3.664 3.576 3.593 18,276,988 +0.00(+0.00%)
Jun 03, 2022 3.602 3.633 3.576 3.593 25,078,872 -0.04(-0.97%)
Jun 02, 2022 3.664 3.664 3.576 3.629 38,451,480 -0.01(-0.15%)
Jun 01, 2022 3.722 3.730 3.608 3.634 41,232,272 -0.09(-2.35%)
May 31, 2022 3.730 3.783 3.704 3.722 33,249,940 -0.04(-0.93%)
May 27, 2022 3.695 3.774 3.682 3.757 37,936,396 +0.06(+1.66%)
May 26, 2022 3.608 3.718 3.603 3.695 35,651,400 +0.07(+1.93%)
May 25, 2022 3.608 3.660 3.586 3.625 30,782,002 -0.04(-1.19%)
May 24, 2022 3.634 3.678 3.551 3.669 54,138,328 +0.06(+1.70%)
May 23, 2022 3.573 3.625 3.547 3.608 39,983,868 +0.11(+3.26%)
May 20, 2022 3.450 3.538 3.450 3.494 56,078,492 +0.09(+2.57%)
May 19, 2022 3.424 3.456 3.371 3.406 52,702,436 +0.02(+0.52%)
May 18, 2022 3.433 3.459 3.371 3.389 40,929,880 -0.07(-2.03%)
May 17, 2022 3.468 3.494 3.415 3.459 37,760,456 +0.10(+2.86%)
May 16, 2022 3.310 3.363 3.288 3.363 36,348,268 +0.05(+1.59%)
May 13, 2022 3.214 3.323 3.205 3.310 42,824,592 +0.10(+3.00%)
May 12, 2022 3.152 3.239 3.144 3.214 39,103,036 +0.04(+1.38%)
May 11, 2022 3.205 3.229 3.161 3.170 35,430,556 +0.03(+0.84%)
May 10, 2022 3.117 3.161 3.096 3.144 44,783,480 +0.08(+2.57%)
May 09, 2022 3.047 3.144 3.004 3.065 62,951,864 -0.04(-1.41%)
May 06, 2022 3.065 3.179 2.986 3.109 44,235,992 +0.05(+1.72%)
May 05, 2022 3.100 3.117 3.012 3.056 41,243,704 -0.16(-4.90%)
May 04, 2022 3.091 3.249 3.069 3.214 41,799,852 +0.06(+1.94%)
May 03, 2022 3.109 3.161 3.065 3.152 45,477,132 +0.11(+3.57%)
May 02, 2022 3.114 3.131 3.018 3.044 41,566,224 -0.10(-3.33%)
Apr 29, 2022 3.289 3.306 3.140 3.149 46,725,352 -0.03(-1.10%)
Apr 28, 2022 3.149 3.201 3.101 3.184 44,266,568 -0.01(-0.27%)
Apr 27, 2022 3.184 3.219 3.131 3.193 58,499,492 +0.02(+0.55%)
Apr 26, 2022 3.245 3.245 3.149 3.175 47,209,032 -0.20(-5.96%)
Apr 25, 2022 3.403 3.429 3.298 3.376 48,243,832 -0.06(-1.78%)
Apr 22, 2022 3.516 3.525 3.420 3.438 32,361,360 -0.07(-1.99%)
Apr 21, 2022 3.656 3.656 3.503 3.507 22,638,828 -0.14(-3.84%)
Apr 20, 2022 3.621 3.665 3.604 3.647 22,233,818 +0.01(+0.24%)
Apr 19, 2022 3.656 3.709 3.298 3.639 30,532,294 -0.39(-9.76%)
Apr 18, 2022 3.997 4.067 3.971 4.032 39,843,928 +0.10(+2.44%)
Apr 14, 2022 3.945 3.968 3.892 3.936 34,858,600 -0.04(-1.10%)
Apr 13, 2022 3.945 3.997 3.910 3.980 37,137,404 +0.04(+1.11%)
Apr 12, 2022 4.024 4.041 3.927 3.936 33,328,958 -0.02(-0.44%)
Apr 11, 2022 3.945 4.006 3.927 3.954 37,495,212 +0.03(+0.67%)
Apr 08, 2022 3.892 3.954 3.831 3.927 45,772,708 +0.04(+1.13%)
Apr 07, 2022 3.849 3.901 3.796 3.884 48,269,848 -0.01(-0.22%)
Apr 06, 2022 3.884 3.927 3.840 3.892 51,228,108 -0.06(-1.55%)
Apr 05, 2022 4.032 4.059 3.927 3.954 51,773,172 -0.16(-3.83%)
Apr 04, 2022 4.094 4.128 4.045 4.111 37,504,940 +0.03(+0.72%)
Apr 01, 2022 4.116 4.121 4.042 4.081 34,534,620 +0.03(+0.65%)
Mar 31, 2022 4.081 4.125 4.038 4.055 28,518,984 -0.02(-0.43%)
Mar 30, 2022 4.081 4.108 4.020 4.073 31,130,890 -0.03(-0.85%)
Mar 29, 2022 4.099 4.140 4.073 4.108 47,367,568 +0.08(+1.95%)
Mar 28, 2022 4.038 4.046 3.959 4.029 34,843,132 -0.03(-0.65%)
Mar 25, 2022 3.977 4.081 3.968 4.055 59,005,536 +0.10(+2.65%)
Mar 24, 2022 3.924 4.038 3.911 3.950 45,407,144 +0.07(+1.80%)
Mar 23, 2022 3.845 3.907 3.819 3.880 35,815,316 +0.03(+0.68%)
Mar 22, 2022 3.845 3.889 3.819 3.854 36,133,264 +0.08(+2.08%)
Mar 21, 2022 3.706 3.776 3.679 3.776 42,716,832 +0.12(+3.35%)
Mar 18, 2022 3.610 3.662 3.592 3.653 55,124,484 +0.03(+0.72%)
Mar 17, 2022 3.592 3.649 3.531 3.627 44,258,964 +0.04(+1.22%)
Mar 16, 2022 3.505 3.583 3.489 3.583 49,041,868 +0.11(+3.27%)
Mar 15, 2022 3.487 3.540 3.435 3.470 49,455,612 -0.04(-1.24%)
Mar 14, 2022 3.601 3.644 3.513 3.513 44,944,620 -0.01(-0.25%)
Mar 11, 2022 3.601 3.618 3.513 3.522 41,899,996 -0.06(-1.71%)
Mar 10, 2022 3.487 3.583 3.583 38,794,020 -0.01(-0.24%)
Mar 09, 2022 3.522 3.635 3.522 3.592 45,507,036 +0.22(+6.48%)
Mar 08, 2022 3.304 3.426 3.273 3.374 53,549,192 +0.11(+3.49%)
Mar 07, 2022 3.382 3.400 3.260 3.260 42,693,360 -0.13(-3.87%)
Mar 04, 2022 3.417 3.426 3.339 3.391 45,313,628 -0.14(-3.96%)
Mar 03, 2022 3.540 3.548 3.487 3.531 35,432,592 +0.13(+3.70%)
Mar 02, 2022 3.353 3.422 3.326 3.405 38,322,888 +0.06(+1.83%)
Mar 01, 2022 3.353 3.449 3.326 3.344 38,177,168 -0.03(-0.78%)
Feb 28, 2022 3.353 3.379 3.318 3.370 26,369,368 -0.04(-1.28%)
Feb 25, 2022 3.379 3.440 3.388 3.414 44,325,732 +0.00(+0.00%)
Feb 24, 2022 3.388 3.440 3.310 3.414 83,380,072 -0.20(-5.56%)
Feb 23, 2022 3.649 3.658 3.597 3.615 29,051,394 +0.04(+1.22%)
Feb 22, 2022 3.632 3.632 3.545 3.571 47,768,016 -0.03(-0.73%)
Feb 18, 2022 3.597 0 +0.07(+1.98%)
Feb 17, 2022 3.588 3.597 3.518 3.527 24,868,502 -0.07(-2.06%)
Feb 16, 2022 3.545 3.615 3.536 3.601 30,731,346 +0.05(+1.35%)
Feb 15, 2022 3.545 3.571 3.510 3.553 28,393,644 +0.07(+2.00%)
Feb 14, 2022 3.484 3.501 3.440 3.484 45,705,728 -0.01(-0.25%)
Feb 11, 2022 3.518 3.580 3.457 3.492 74,872,800 +0.02(+0.50%)
Feb 10, 2022 3.449 3.545 3.449 3.475 76,745,440 +0.04(+1.27%)
Feb 09, 2022 3.484 3.492 3.414 3.431 140,821,200 -0.33(-8.82%)
Feb 08, 2022 3.754 3.794 3.676 3.763 40,842,320 +0.01(+0.23%)
Feb 07, 2022 3.719 3.807 3.719 3.754 38,526,968 +0.01(+0.23%)
Feb 04, 2022 3.711 3.763 3.693 3.745 37,248,756 +0.02(+0.47%)
Feb 03, 2022 3.658 3.754 3.728 43,843,444 +0.05(+1.43%)
Feb 02, 2022 3.711 3.711 3.641 3.676 32,973,578 -0.11(-2.91%)
Feb 01, 2022 3.734 3.786 3.725 3.786 29,518,290 +0.04(+1.17%)
Jan 31, 2022 3.611 3.751 3.742 40,855,628 +0.11(+3.12%)
Jan 28, 2022 3.594 3.638 3.559 3.629 49,544,140 +0.05(+1.46%)
Jan 27, 2022 3.620 3.646 3.524 3.577 49,907,764 +0.03(+0.74%)
Jan 26, 2022 3.524 3.594 3.498 3.550 74,298,728 +0.02(+0.49%)
Jan 25, 2022 3.402 3.550 3.350 3.533 66,959,168 +0.16(+4.65%)
Jan 24, 2022 3.341 3.376 3.280 3.376 80,780,464 +0.04(+1.31%)
Jan 21, 2022 3.376 3.402 3.315 3.332 50,310,256 -0.03(-0.78%)
Jan 20, 2022 3.358 3.420 3.350 3.358 35,420,732 +0.00(+0.00%)
Jan 19, 2022 3.367 3.393 3.324 3.358 40,837,188 +0.07(+2.12%)
Jan 18, 2022 3.332 3.358 3.271 3.289 59,286,608 +0.00(+0.00%)
Jan 14, 2022 3.289 0 +0.06(+1.89%)
Jan 13, 2022 3.184 3.263 3.171 3.228 44,900,528 +0.04(+1.37%)
Jan 12, 2022 3.184 3.210 3.140 3.184 52,271,748 +0.00(+0.00%)
Jan 11, 2022 3.097 3.184 3.097 3.184 42,548,844 +0.10(+3.40%)
Jan 10, 2022 3.106 3.123 3.062 3.079 47,648,092 -0.03(-1.12%)
Jan 07, 2022 3.001 3.114 2.992 3.114 42,950,556 +0.07(+2.29%)
Jan 06, 2022 3.001 3.053 2.977 3.044 41,736,780 +0.10(+3.25%)
Jan 05, 2022 3.044 3.071 2.948 2.948 42,132,752 -0.06(-2.03%)
Jan 04, 2022 2.992 3.071 2.988 3.010 49,402,452 -0.01(-0.48%)
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.