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 )

2.710 +0.010 (+0.37%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 1, 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 31, 2018 6.349 6.378 6.269 6.330 9,151,448 +0.04(+0.61%)
Dec 28, 2018 6.272 6.359 6.231 6.291 14,051,772 +0.09(+1.44%)
Dec 27, 2018 5.965 6.221 5.933 6.202 22,064,390 +0.15(+2.54%)
Dec 26, 2018 5.907 6.048 5.834 6.048 19,386,374 +0.14(+2.38%)
Dec 24, 2018 5.951 6.052 5.908 5.908 9,256,947 -0.10(-1.67%)
Dec 21, 2018 6.158 6.165 5.967 6.008 25,035,518 -0.17(-2.74%)
Dec 20, 2018 6.177 6.224 6.096 6.177 26,981,918 +0.17(+2.82%)
Dec 19, 2018 6.202 6.271 5.958 6.008 23,265,920 -0.13(-2.04%)
Dec 18, 2018 6.071 6.158 6.020 6.133 14,935,582 +0.15(+2.52%)
Dec 17, 2018 6.121 6.133 5.958 5.983 24,703,562 -0.13(-2.15%)
Dec 14, 2018 6.171 6.196 6.064 6.115 35,537,664 -0.11(-1.81%)
Dec 13, 2018 6.133 6.240 6.083 6.227 12,830,245 +0.14(+2.37%)
Dec 12, 2018 6.108 6.183 6.064 6.083 24,088,760 +0.09(+1.57%)
Dec 11, 2018 6.002 6.039 5.895 5.989 22,841,552 +0.08(+1.27%)
Dec 10, 2018 5.951 5.998 5.889 5.914 24,039,060 -0.14(-2.38%)
Dec 07, 2018 6.158 6.249 6.024 6.058 22,927,978 -0.09(-1.43%)
Dec 06, 2018 5.820 6.165 5.801 6.146 20,658,132 +0.08(+1.24%)
Dec 04, 2018 6.127 6.196 5.983 6.071 25,680,840 -0.07(-1.12%)
Dec 03, 2018 6.271 6.303 6.096 6.140 19,699,810 -0.10(-1.66%)
Nov 30, 2018 6.268 6.318 6.196 6.243 15,672,897 -0.03(-0.40%)
Nov 29, 2018 6.262 6.309 6.174 6.268 26,944,822 +0.06(+0.91%)
Nov 28, 2018 6.118 6.256 5.930 6.212 25,821,476 +0.17(+2.80%)
Nov 27, 2018 5.867 6.074 5.848 6.043 19,742,392 +0.31(+5.36%)
Nov 26, 2018 5.955 5.961 5.704 5.735 17,484,508 -0.29(-4.89%)
Nov 23, 2018 5.980 6.043 5.974 6.030 8,577,410 +0.01(+0.10%)
Nov 21, 2018 6.024 6.024 6.024 0 +0.16(+2.67%)
Nov 20, 2018 6.017 6.055 5.867 5.867 33,484,236 -0.28(-4.59%)
Nov 19, 2018 6.074 6.165 6.039 6.149 19,224,750 +0.01(+0.20%)
Nov 16, 2018 6.024 6.193 5.974 6.137 19,905,526 +0.12(+1.98%)
Nov 15, 2018 5.848 6.061 5.848 6.017 16,743,454 +0.18(+3.00%)
Nov 14, 2018 5.842 5.861 5.710 5.842 22,277,060 +0.10(+1.75%)
Nov 13, 2018 5.767 5.808 5.650 5.742 20,464,904 -0.16(-2.76%)
Nov 12, 2018 5.930 5.942 5.833 5.905 16,775,996 -0.04(-0.74%)
Nov 09, 2018 5.923 5.980 5.786 5.949 27,380,548 +0.06(+0.96%)
Nov 08, 2018 6.017 6.049 5.823 5.892 23,671,842 -0.13(-2.19%)
Nov 07, 2018 6.024 6.049 5.880 6.024 24,130,728 -0.09(-1.44%)
Nov 06, 2018 6.086 6.137 6.017 6.112 17,503,408 -0.09(-1.42%)
Nov 05, 2018 6.180 6.246 6.168 6.199 22,706,216 +0.02(+0.35%)
Nov 02, 2018 6.140 6.237 6.099 6.177 20,795,580 +0.06(+1.02%)
Nov 01, 2018 5.958 6.121 5.864 6.115 29,419,424 +0.37(+6.43%)
Oct 31, 2018 5.864 5.870 5.623 5.745 34,945,404 -0.14(-2.45%)
Oct 30, 2018 5.570 5.892 5.545 5.889 35,992,360 +0.29(+5.15%)
Oct 29, 2018 5.996 6.011 5.520 5.601 57,025,612 -0.19(-3.35%)
Oct 26, 2018 5.714 5.820 5.598 5.795 25,045,804 +0.14(+2.55%)
Oct 25, 2018 5.551 5.758 5.501 5.651 31,090,018 +0.23(+4.16%)
Oct 24, 2018 5.645 5.651 5.426 5.426 24,558,638 -0.21(-3.67%)
Oct 23, 2018 5.513 5.651 5.479 5.632 16,692,229 +0.02(+0.33%)
Oct 22, 2018 5.620 5.679 5.595 5.614 21,544,010 +0.11(+1.93%)
Oct 19, 2018 5.563 5.601 5.457 5.507 18,864,880 +0.01(+0.11%)
Oct 18, 2018 5.639 5.651 5.494 5.501 18,418,924 -0.18(-3.20%)
Oct 17, 2018 5.614 5.733 5.570 5.682 29,451,152 +0.07(+1.23%)
Oct 16, 2018 5.501 5.626 5.447 5.614 28,025,770 +0.26(+4.92%)
Oct 15, 2018 5.363 5.432 5.332 5.350 20,696,780 -0.04(-0.70%)
Oct 12, 2018 5.407 5.426 5.285 5.388 20,605,478 +0.14(+2.63%)
Oct 11, 2018 5.363 5.401 5.187 5.250 32,142,360 -0.04(-0.83%)
Oct 10, 2018 5.457 5.476 5.294 5.294 31,793,548 -0.29(-5.16%)
Oct 09, 2018 5.488 5.639 5.390 5.582 40,295,924 +0.13(+2.41%)
Oct 08, 2018 5.513 5.570 5.385 5.451 58,158,812 +0.44(+8.75%)
Oct 05, 2018 5.119 5.125 4.962 5.012 29,935,606 +0.00(+0.00%)
Oct 04, 2018 5.006 5.054 4.874 5.012 41,549,048 +0.00(+0.00%)
Oct 03, 2018 5.213 5.213 4.943 5.012 62,751,448 +0.27(+5.68%)
Oct 02, 2018 4.649 4.818 4.617 4.743 41,242,544 +0.34(+7.61%)
Oct 01, 2018 4.420 4.448 4.357 4.407 16,829,130 -0.03(-0.56%)
Sep 28, 2018 4.483 4.539 4.395 4.432 30,941,192 -0.13(-2.75%)
Sep 27, 2018 4.501 4.614 4.498 4.558 37,336,392 +0.13(+2.97%)
Sep 26, 2018 4.426 4.533 4.407 4.426 24,678,508 +0.06(+1.43%)
Sep 25, 2018 4.251 4.382 4.232 4.364 28,201,146 -0.01(-0.14%)
Sep 24, 2018 4.514 4.520 4.332 4.370 18,773,092 -0.16(-3.46%)
Sep 21, 2018 4.414 4.570 4.401 4.526 33,519,892 +0.09(+2.12%)
Sep 20, 2018 4.451 4.495 4.357 4.432 20,755,526 +0.06(+1.43%)
Sep 19, 2018 4.314 4.445 4.279 4.370 26,766,142 +0.03(+0.72%)
Sep 18, 2018 4.326 4.401 4.301 4.339 18,469,804 +0.00(+0.00%)
Sep 17, 2018 4.176 4.364 4.170 4.339 16,220,746 +0.16(+3.90%)
Sep 14, 2018 4.157 4.207 4.069 4.176 23,009,426 +0.08(+1.83%)
Sep 13, 2018 4.144 4.188 4.066 4.101 23,677,580 -0.08(-1.80%)
Sep 12, 2018 4.232 4.270 4.163 4.176 28,446,486 +0.03(+0.76%)
Sep 11, 2018 4.170 4.195 4.101 4.144 20,125,624 -0.21(-4.75%)
Sep 10, 2018 4.376 4.423 4.288 4.351 28,378,732 -0.04(-1.00%)
Sep 07, 2018 4.382 4.442 4.339 4.395 23,205,416 +0.11(+2.48%)
Sep 06, 2018 4.201 4.329 4.126 4.288 23,209,394 +0.13(+3.01%)
Sep 05, 2018 4.094 4.220 4.076 4.163 19,192,574 +0.03(+0.61%)
Sep 04, 2018 4.151 4.195 4.101 4.138 19,196,740 -0.20(-4.69%)
Aug 31, 2018 4.342 4.342 4.342 0 +0.12(+2.81%)
Aug 30, 2018 4.367 4.367 4.185 4.223 23,969,070 -0.19(-4.39%)
Aug 29, 2018 4.392 4.454 4.361 4.417 14,192,027 +0.08(+1.73%)
Aug 28, 2018 4.386 4.408 4.301 4.342 13,614,688 -0.09(-2.12%)
Aug 27, 2018 4.367 4.473 4.348 4.436 18,177,518 +0.11(+2.60%)
Aug 24, 2018 4.348 4.373 4.261 4.323 15,367,190 +0.07(+1.62%)
Aug 23, 2018 4.423 4.451 4.217 4.254 24,256,866 -0.17(-3.82%)
Aug 22, 2018 4.235 4.436 4.235 4.423 20,614,378 +0.08(+1.87%)
Aug 21, 2018 4.454 4.498 4.301 4.342 30,766,570 -0.19(-4.28%)
Aug 20, 2018 4.523 4.548 4.461 4.536 12,073,508 -0.03(-0.55%)
Aug 17, 2018 4.623 4.623 4.511 4.561 16,316,960 -0.13(-2.80%)
Aug 16, 2018 4.761 4.792 4.642 4.692 21,786,468 -0.02(-0.40%)
Aug 15, 2018 4.705 4.774 4.636 4.711 24,088,018 -0.09(-1.95%)
Aug 14, 2018 4.748 4.824 4.661 4.805 20,045,968 +0.13(+2.67%)
Aug 13, 2018 4.573 4.698 4.542 4.680 22,549,330 +0.02(+0.40%)
Aug 10, 2018 4.799 4.805 4.605 4.661 34,353,160 -0.31(-6.29%)
Aug 09, 2018 5.055 5.074 4.924 4.974 12,911,973 -0.11(-2.09%)
Aug 08, 2018 5.236 5.274 5.036 5.080 21,647,098 -0.09(-1.81%)
Aug 07, 2018 5.355 5.393 5.136 5.174 20,829,610 -0.13(-2.48%)
Aug 06, 2018 5.330 5.374 5.287 5.305 13,313,706 -0.09(-1.74%)
Aug 03, 2018 5.287 5.421 5.262 5.399 21,475,000 +0.29(+5.63%)
Aug 02, 2018 5.055 5.149 5.005 5.111 11,737,556 -0.00(-0.07%)
Aug 01, 2018 5.071 5.180 5.059 5.115 11,914,232 +0.06(+1.24%)
Jul 31, 2018 5.109 5.155 5.033 5.052 13,149,690 -0.13(-2.42%)
Jul 30, 2018 5.227 5.240 5.134 5.177 11,093,352 +0.02(+0.36%)
Jul 27, 2018 5.134 5.194 5.105 5.159 16,019,590 +0.11(+2.23%)
Jul 26, 2018 5.221 5.255 5.002 5.046 23,907,234 -0.21(-4.04%)
Jul 25, 2018 5.246 5.309 5.215 5.259 26,868,918 +0.16(+3.06%)
Jul 24, 2018 5.140 5.040 5.102 15,356,463 +0.11(+2.26%)
Jul 23, 2018 4.996 5.008 4.940 4.990 19,674,112 -0.04(-0.75%)
Jul 20, 2018 5.043 5.130 5.002 5.027 46,035,504 +0.28(+5.79%)
Jul 19, 2018 4.596 4.777 4.559 4.752 15,564,719 +0.01(+0.26%)
Jul 18, 2018 4.827 4.827 4.727 4.740 12,688,297 -0.09(-1.81%)
Jul 17, 2018 4.677 4.864 4.646 4.827 20,573,418 +0.15(+3.21%)
Jul 16, 2018 4.683 4.727 4.627 4.677 12,388,454 -0.01(-0.13%)
Jul 13, 2018 4.558 4.711 4.524 4.683 20,520,204 +0.16(+3.45%)
Jul 12, 2018 4.508 4.568 4.496 4.527 15,638,409 +0.09(+2.12%)
Jul 11, 2018 4.508 4.546 4.408 4.433 20,483,116 -0.12(-2.61%)
Jul 10, 2018 4.571 4.580 4.471 4.552 21,627,888 +0.04(+0.83%)
Jul 09, 2018 4.533 4.571 4.433 4.515 17,043,986 +0.01(+0.14%)
Jul 06, 2018 4.396 4.546 4.355 4.508 19,691,746 +0.07(+1.55%)
Jul 05, 2018 4.477 4.477 4.346 4.439 18,907,510 +0.02(+0.42%)
Jul 03, 2018 4.421 4.421 4.421 0 +0.18(+4.36%)
Jul 02, 2018 4.186 4.246 4.177 4.236 12,416,286 -0.02(-0.45%)
Jun 29, 2018 4.293 4.336 4.212 4.255 16,950,918 +0.05(+1.18%)
Jun 28, 2018 4.138 4.262 4.119 4.206 16,057,368 +0.14(+3.51%)
Jun 27, 2018 4.212 4.228 4.048 4.063 22,489,474 -0.15(-3.53%)
Jun 26, 2018 4.305 4.305 4.181 4.212 18,511,814 -0.06(-1.31%)
Jun 25, 2018 4.305 4.336 4.156 4.268 17,775,090 -0.01(-0.29%)
Jun 22, 2018 4.293 4.324 4.206 4.280 22,968,686 +0.06(+1.32%)
Jun 21, 2018 4.336 4.380 4.187 4.224 19,202,584 -0.16(-3.68%)
Jun 20, 2018 4.504 4.504 4.296 4.386 37,379,412 +0.09(+2.17%)
Jun 19, 2018 4.175 4.398 4.150 4.293 32,739,652 +0.16(+3.75%)
Jun 18, 2018 4.169 4.181 4.094 4.138 18,075,106 -0.11(-2.49%)
Jun 15, 2018 4.280 4.069 4.243 30,295,752 +0.09(+2.24%)
Jun 14, 2018 4.392 4.442 4.131 4.150 32,527,222 -0.22(-5.11%)
Jun 13, 2018 4.491 4.500 4.293 4.373 20,442,094 -0.10(-2.22%)
Jun 12, 2018 4.504 4.600 4.442 4.473 17,505,894 -0.01(-0.28%)
Jun 11, 2018 4.603 4.634 4.454 4.485 13,597,491 -0.08(-1.77%)
Jun 08, 2018 4.541 4.671 4.324 4.566 39,220,064 +0.20(+4.55%)
Jun 07, 2018 4.429 4.442 4.144 4.367 52,912,544 -0.21(-4.61%)
Jun 06, 2018 4.528 4.578 27,224,028 -0.12(-2.64%)
Jun 05, 2018 4.944 4.956 4.646 4.702 31,690,792 -0.31(-6.19%)
Jun 04, 2018 5.031 5.043 4.944 5.012 13,215,230 +0.10(+1.95%)
Jun 01, 2018 4.922 4.997 4.798 4.916 24,604,624 +0.05(+1.02%)
May 31, 2018 4.867 4.910 4.823 4.867 9,759,200 +0.04(+0.77%)
May 30, 2018 4.904 4.929 4.780 4.829 27,678,142 -0.02(-0.51%)
May 29, 2018 4.953 4.997 4.826 4.854 21,937,130 -0.29(-5.66%)
May 25, 2018 5.146 5.146 5.146 0 -0.13(-2.47%)
May 24, 2018 5.251 5.282 5.164 5.276 15,549,276 -0.04(-0.82%)
May 23, 2018 5.338 5.375 5.254 5.319 20,382,424 -0.09(-1.61%)
May 22, 2018 5.294 5.468 5.266 5.406 25,182,532 +0.21(+4.06%)
May 21, 2018 5.301 5.301 5.152 5.195 17,087,536 -0.01(-0.12%)
May 18, 2018 5.090 5.214 5.046 5.201 40,992,388 -0.04(-0.71%)
May 17, 2018 5.412 5.412 5.229 5.239 21,125,786 -0.27(-4.84%)
May 16, 2018 5.468 5.524 5.424 5.505 13,138,469 +0.06(+1.14%)
May 15, 2018 5.325 5.496 5.301 5.443 20,905,560 -0.09(-1.68%)
May 14, 2018 5.666 5.747 5.443 5.536 18,262,756 -0.11(-1.98%)
May 11, 2018 5.790 5.818 5.610 5.648 12,428,265 -0.19(-3.19%)
May 10, 2018 5.741 5.871 5.722 5.834 12,847,724 +0.20(+3.52%)
May 09, 2018 5.586 5.654 5.564 5.635 9,863,998 +0.02(+0.33%)
May 08, 2018 5.648 5.666 5.530 5.617 14,010,437 -0.09(-1.52%)
May 07, 2018 5.716 5.772 5.676 5.703 10,940,821 -0.08(-1.39%)
May 04, 2018 5.710 5.852 5.691 5.784 10,302,509 +0.03(+0.54%)
May 03, 2018 5.858 5.889 5.697 5.753 18,491,966 -0.10(-1.75%)
May 02, 2018 5.998 6.004 5.837 5.855 11,193,390 -0.15(-2.48%)
May 01, 2018 6.060 6.060 5.942 6.004 5,970,320 -0.07(-1.12%)
Apr 30, 2018 6.227 6.239 6.060 6.072 10,019,883 -0.17(-2.78%)
Apr 27, 2018 6.283 6.320 6.184 6.246 11,651,095 +0.07(+1.20%)
Apr 26, 2018 6.165 6.202 6.032 6.171 14,461,489 +0.04(+0.61%)
Apr 25, 2018 6.004 6.171 5.979 6.134 13,841,059 +0.04(+0.61%)
Apr 24, 2018 6.147 6.196 6.054 6.097 9,910,392 +0.01(+0.10%)
Apr 23, 2018 6.109 6.143 6.054 6.091 8,138,422 -0.11(-1.70%)
Apr 20, 2018 6.270 6.270 6.177 6.196 8,062,490 -0.13(-2.06%)
Apr 19, 2018 6.270 6.332 6.221 6.326 14,607,965 -0.05(-0.78%)
Apr 18, 2018 6.221 6.394 6.184 6.376 18,936,262 +0.27(+4.36%)
Apr 17, 2018 6.047 6.131 5.995 6.109 20,406,180 +0.11(+1.75%)
Apr 16, 2018 6.159 6.165 5.961 6.004 10,839,673 -0.11(-1.82%)
Apr 13, 2018 6.239 6.239 6.109 6.116 24,120,864 -0.19(-3.05%)
Apr 12, 2018 6.370 6.382 6.277 6.308 26,304,420 -0.14(-2.21%)
Apr 11, 2018 6.246 6.463 6.233 6.450 16,205,612 +0.19(+2.97%)
Apr 10, 2018 6.184 6.270 6.128 6.264 18,215,842 +0.09(+1.40%)
Apr 09, 2018 6.463 6.481 6.165 6.177 17,048,214 -0.31(-4.78%)
Apr 06, 2018 6.568 6.611 6.413 6.487 10,456,848 -0.11(-1.64%)
Apr 05, 2018 6.738 6.744 6.530 6.595 20,067,650 -0.01(-0.09%)
Apr 04, 2018 6.490 6.617 6.419 6.602 11,400,152 -0.03(-0.47%)
Apr 03, 2018 6.725 6.756 6.586 6.633 16,379,373 +0.01(+0.19%)
Apr 02, 2018 6.719 6.725 6.577 6.620 10,648,190 -0.74(-10.02%)
Mar 29, 2018 7.357 7.357 7.357 0 +0.25(+3.48%)
Mar 28, 2018 7.029 7.153 6.973 7.109 12,151,945 +0.06(+0.88%)
Mar 27, 2018 7.196 7.218 7.035 7.048 6,785,464 -0.14(-1.98%)
Mar 26, 2018 7.277 7.295 7.119 7.190 14,579,489 +0.03(+0.43%)
Mar 23, 2018 7.122 7.264 7.085 7.159 22,097,960 +0.07(+1.05%)
Mar 22, 2018 7.109 7.199 7.051 7.085 13,931,283 -0.11(-1.46%)
Mar 21, 2018 7.103 7.209 7.075 7.190 19,485,350 +0.15(+2.20%)
Mar 20, 2018 7.097 7.122 7.004 7.035 9,467,437 -0.07(-0.96%)
Mar 19, 2018 7.109 7.190 7.072 7.103 12,097,117 -0.07(-1.04%)
Mar 16, 2018 7.147 7.255 7.131 7.178 15,536,447 +0.03(+0.43%)
Mar 15, 2018 7.258 7.264 7.103 7.147 10,689,549 -0.19(-2.62%)
Mar 14, 2018 7.394 7.401 7.227 7.339 8,682,375 -0.02(-0.25%)
Mar 13, 2018 7.481 7.493 7.320 7.357 7,632,478 -0.09(-1.25%)
Mar 12, 2018 7.419 7.466 7.391 7.450 17,917,116 +0.06(+0.75%)
Mar 09, 2018 7.407 7.419 7.332 7.394 17,852,246 +0.16(+2.23%)
Mar 08, 2018 7.388 7.397 7.184 7.233 12,578,547 -0.14(-1.93%)
Mar 07, 2018 7.317 7.376 13,243,677 -0.20(-2.70%)
Mar 06, 2018 7.611 7.685 7.552 7.580 12,127,127 +0.07(+0.99%)
Mar 05, 2018 7.357 7.527 7.332 7.506 11,752,080 +0.09(+1.25%)
Mar 02, 2018 7.320 7.419 7.227 7.413 11,002,724 +0.04(+0.55%)
Mar 01, 2018 7.465 7.502 7.286 7.372 13,874,744 -0.02(-0.25%)
Feb 28, 2018 7.576 7.583 7.391 7.391 16,409,938 -0.17(-2.29%)
Feb 27, 2018 7.713 7.713 7.561 7.564 7,885,683 -0.16(-2.08%)
Feb 26, 2018 7.719 7.747 7.635 7.725 9,960,096 +0.06(+0.73%)
Feb 23, 2018 7.632 7.676 7.515 7.669 8,665,525 +0.07(+0.98%)
Feb 22, 2018 7.542 7.595 8,717,820 +0.07(+0.90%)
Feb 21, 2018 7.558 7.731 7.508 7.527 20,907,538 +0.04(+0.58%)
Feb 20, 2018 7.273 7.539 7.267 7.484 13,896,914 +0.13(+1.77%)
Feb 16, 2018 7.354 7.354 7.354 0 -0.03(-0.42%)
Feb 15, 2018 7.471 7.360 7.385 10,030,715 +0.04(+0.59%)
Feb 14, 2018 7.050 7.391 7.050 7.341 25,003,268 +0.20(+2.86%)
Feb 13, 2018 7.057 7.174 7.035 7.137 6,948,774 +0.04(+0.52%)
Feb 12, 2018 7.087 7.146 6.998 7.100 12,771,226 +0.09(+1.24%)
Feb 09, 2018 7.081 7.106 6.815 7.013 19,153,876 +0.11(+1.52%)
Feb 08, 2018 7.323 7.323 6.908 6.908 18,685,056 -0.22(-3.04%)
Feb 07, 2018 7.366 7.397 7.125 7.125 16,920,658 -0.25(-3.36%)
Feb 06, 2018 7.038 7.409 7.019 7.372 26,892,112 +0.19(+2.67%)
Feb 05, 2018 7.378 7.490 7.069 7.180 20,643,502 -0.15(-2.11%)
Feb 02, 2018 7.484 7.539 7.317 7.335 25,350,976 -0.34(-4.47%)
Feb 01, 2018 7.728 7.737 7.647 7.678 18,966,592 -0.18(-2.28%)
Jan 31, 2018 8.154 8.154 7.820 7.858 21,715,872 +0.04(+0.47%)
Jan 30, 2018 7.690 7.833 7.673 7.820 17,863,054 +0.09(+1.20%)
Jan 29, 2018 7.882 7.910 7.721 7.728 20,740,242 -0.37(-4.51%)
Jan 26, 2018 7.864 8.099 7.864 8.093 23,944,232 +0.12(+1.55%)
Jan 25, 2018 7.796 8.093 7.759 7.969 32,309,006 +0.15(+1.98%)
Jan 24, 2018 7.462 7.876 7.418 7.814 30,589,568 +0.61(+8.41%)
Jan 23, 2018 7.226 7.318 7.158 7.208 14,951,544 -0.04(-0.60%)
Jan 22, 2018 7.196 7.270 7.152 7.251 14,355,968 +0.09(+1.21%)
Jan 19, 2018 7.115 7.171 7.041 7.165 9,572,478 +0.11(+1.49%)
Jan 18, 2018 7.109 7.140 7.016 7.059 10,088,989 +0.02(+0.26%)
Jan 17, 2018 6.855 7.066 6.849 7.041 9,758,390 +0.17(+2.52%)
Jan 16, 2018 6.855 6.905 6.837 6.868 8,326,735 +0.06(+0.91%)
Jan 12, 2018 6.806 6.806 6.806 0 +0.01(+0.09%)
Jan 11, 2018 6.663 6.809 6.642 6.800 10,353,001 +0.16(+2.42%)
Jan 10, 2018 6.614 6.657 6.577 6.639 10,516,669 +0.01(+0.19%)
Jan 09, 2018 6.670 6.710 6.629 6.626 9,865,246 -0.11(-1.65%)
Jan 08, 2018 6.756 6.800 6.707 6.738 12,153,601 -0.05(-0.73%)
Jan 05, 2018 6.670 6.800 6.632 6.787 8,847,629 +0.08(+1.20%)
Jan 04, 2018 6.713 6.787 6.694 6.707 9,894,861 +0.05(+0.74%)
Jan 03, 2018 6.546 6.663 6.540 6.657 12,311,697 +0.09(+1.38%)
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.