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 )

2.600 -0.110 (-4.06%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2016 4.699 4.699 4.699 0 -0.06(-1.25%)
Dec 29, 2016 4.682 4.790 4.682 4.758 14,373,482 +0.09(+1.85%)
Dec 28, 2016 4.564 4.690 4.542 4.672 20,611,238 +0.19(+4.21%)
Dec 27, 2016 4.548 4.553 4.477 4.483 18,331,416 +0.01(+0.24%)
Dec 23, 2016 4.472 4.472 4.472 0 +0.11(+2.60%)
Dec 22, 2016 4.299 4.375 4.278 4.359 16,470,699 +0.05(+1.24%)
Dec 21, 2016 4.385 4.396 4.300 4.305 12,904,348 -0.03(-0.62%)
Dec 20, 2016 4.343 4.359 4.273 4.332 23,575,218 +0.13(+3.18%)
Dec 19, 2016 4.321 4.327 4.193 4.199 24,059,418 -0.06(-1.38%)
Dec 16, 2016 4.332 4.380 4.236 4.257 23,956,528 -0.09(-1.97%)
Dec 15, 2016 4.295 4.380 4.217 4.343 49,046,784 +0.05(+1.12%)
Dec 14, 2016 4.439 4.460 4.295 4.295 27,314,930 -0.13(-2.89%)
Dec 13, 2016 4.487 4.529 4.396 4.423 61,687,772 +0.05(+1.10%)
Dec 12, 2016 4.503 4.513 4.348 4.375 42,237,288 -0.18(-3.87%)
Dec 09, 2016 4.529 4.591 4.508 4.551 27,750,720 +0.05(+1.19%)
Dec 08, 2016 4.492 4.527 4.449 4.497 28,222,740 +0.01(+0.12%)
Dec 07, 2016 4.551 4.577 4.444 4.492 32,577,340 -0.01(-0.12%)
Dec 06, 2016 4.396 4.543 4.383 4.497 18,962,774 +0.07(+1.57%)
Dec 05, 2016 4.327 4.428 4.316 4.428 19,529,518 +0.07(+1.72%)
Dec 02, 2016 4.321 4.423 4.292 4.353 20,874,128 +0.09(+2.07%)
Dec 01, 2016 4.457 4.467 4.259 4.265 41,556,628 -0.35(-7.51%)
Nov 30, 2016 4.627 4.721 4.611 4.611 33,331,380 +0.08(+1.76%)
Nov 29, 2016 4.649 4.665 4.510 4.531 22,261,768 -0.14(-2.97%)
Nov 28, 2016 4.595 4.718 4.574 4.670 21,921,654 +0.11(+2.34%)
Nov 25, 2016 4.537 4.601 4.505 4.563 10,556,345 -0.09(-1.83%)
Nov 23, 2016 4.649 4.649 4.649 0 -0.03(-0.57%)
Nov 22, 2016 4.771 4.771 4.611 4.675 33,332,002 +0.02(+0.46%)
Nov 21, 2016 4.670 4.718 4.595 4.654 31,210,030 +0.08(+1.75%)
Nov 18, 2016 4.579 4.638 4.513 4.574 19,486,192 +0.11(+2.39%)
Nov 17, 2016 4.579 4.611 4.451 4.467 21,084,748 -0.14(-3.01%)
Nov 16, 2016 4.633 4.710 4.585 4.606 27,986,366 -0.12(-2.48%)
Nov 15, 2016 4.547 4.750 4.547 4.723 28,139,872 +0.19(+4.24%)
Nov 14, 2016 4.542 4.574 4.425 4.531 48,464,404 -0.06(-1.28%)
Nov 11, 2016 4.398 4.649 4.249 4.590 44,876,092 +0.03(+0.58%)
Nov 10, 2016 4.841 4.888 4.521 4.563 46,086,744 -0.68(-12.92%)
Nov 09, 2016 5.262 5.416 5.235 5.240 27,407,950 -0.24(-4.38%)
Nov 08, 2016 5.416 5.592 5.360 5.480 15,722,814 +0.01(+0.19%)
Nov 07, 2016 5.422 5.480 5.382 5.470 17,756,880 +0.27(+5.23%)
Nov 04, 2016 5.155 5.294 5.123 5.198 21,100,704 +0.01(+0.10%)
Nov 03, 2016 5.288 5.411 5.166 5.192 19,989,324 -0.09(-1.76%)
Nov 02, 2016 5.291 5.379 5.232 5.285 11,535,762 -0.05(-1.00%)
Nov 01, 2016 5.504 5.515 5.264 5.339 15,303,089 -0.21(-3.75%)
Oct 31, 2016 5.520 5.568 5.451 5.546 19,894,294 +0.16(+2.97%)
Oct 28, 2016 5.403 5.440 5.309 5.387 17,620,236 -0.03(-0.49%)
Oct 27, 2016 5.472 5.513 5.395 5.413 17,280,710 +0.05(+0.99%)
Oct 26, 2016 5.381 5.435 5.333 5.360 18,798,548 -0.08(-1.47%)
Oct 25, 2016 5.397 5.483 5.339 5.440 22,426,876 -0.02(-0.29%)
Oct 24, 2016 5.536 5.557 5.405 5.456 18,009,434 +0.01(+0.20%)
Oct 21, 2016 5.456 5.488 5.435 5.445 11,347,638 -0.07(-1.26%)
Oct 20, 2016 5.376 5.525 5.365 5.515 21,924,254 +0.15(+2.78%)
Oct 19, 2016 5.424 5.477 5.360 5.365 18,246,554 -0.05(-0.98%)
Oct 18, 2016 5.312 5.440 5.243 5.419 72,928,656 +0.19(+3.67%)
Oct 17, 2016 5.152 5.248 5.126 5.227 20,020,254 +0.09(+1.66%)
Oct 14, 2016 5.200 5.227 5.136 5.142 11,806,421 +0.00(+0.00%)
Oct 13, 2016 5.035 5.163 4.971 5.142 17,561,838 +0.11(+2.12%)
Oct 12, 2016 5.083 5.112 5.014 5.035 58,888,720 -0.07(-1.36%)
Oct 11, 2016 5.062 5.104 5.030 5.104 12,433,869 -0.01(-0.10%)
Oct 10, 2016 5.120 5.161 5.078 5.110 12,225,078 +0.03(+0.63%)
Oct 07, 2016 5.094 5.099 4.974 5.078 17,551,432 +0.06(+1.17%)
Oct 06, 2016 4.982 5.035 4.971 5.019 22,636,782 +0.00(+0.00%)
Oct 05, 2016 5.008 5.046 4.976 5.019 14,669,639 +0.09(+1.84%)
Oct 04, 2016 4.960 4.992 4.880 4.928 26,347,512 -0.02(-0.37%)
Oct 03, 2016 4.776 4.952 4.755 4.947 21,296,692 +0.22(+4.72%)
Sep 30, 2016 4.781 4.802 4.698 4.724 20,506,570 +0.02(+0.44%)
Sep 29, 2016 4.859 4.880 4.687 4.703 26,573,170 -0.16(-3.22%)
Sep 28, 2016 4.820 4.870 4.724 4.859 22,234,526 +0.05(+1.08%)
Sep 27, 2016 4.698 4.818 4.656 4.807 22,886,908 +0.12(+2.67%)
Sep 26, 2016 4.687 4.721 4.656 4.682 11,806,397 -0.06(-1.21%)
Sep 23, 2016 4.745 4.792 4.698 4.739 17,100,104 -0.03(-0.55%)
Sep 22, 2016 4.776 4.844 4.708 4.765 17,452,490 +0.08(+1.67%)
Sep 21, 2016 4.599 4.703 4.515 4.687 25,843,644 +0.17(+3.69%)
Sep 20, 2016 4.552 4.578 4.505 4.521 20,532,986 +0.08(+1.76%)
Sep 19, 2016 4.510 4.578 4.427 4.443 17,277,896 +0.02(+0.35%)
Sep 16, 2016 4.427 4.489 4.354 4.427 31,548,360 -0.05(-1.05%)
Sep 15, 2016 4.354 4.515 4.289 4.474 26,146,660 +0.13(+3.00%)
Sep 14, 2016 4.307 4.396 4.297 4.344 25,922,222 +0.03(+0.72%)
Sep 13, 2016 4.463 4.484 4.255 4.312 32,076,124 -0.29(-6.23%)
Sep 12, 2016 4.463 4.609 4.437 4.599 22,336,948 +0.06(+1.38%)
Sep 09, 2016 4.724 4.739 4.536 4.536 34,075,512 -0.35(-7.24%)
Sep 08, 2016 4.859 4.927 4.828 4.890 22,598,316 +0.05(+0.97%)
Sep 07, 2016 4.755 4.872 4.745 4.844 16,139,057 +0.00(+0.00%)
Sep 06, 2016 4.713 4.844 4.711 4.844 17,421,402 +0.12(+2.54%)
Sep 02, 2016 4.651 4.724 4.724 4.724 20,669,264 +0.15(+3.25%)
Sep 01, 2016 4.622 4.648 4.538 4.575 42,520,388 -0.07(-1.46%)
Aug 31, 2016 4.736 4.736 4.567 4.643 28,668,510 -0.03(-0.67%)
Aug 30, 2016 4.643 4.689 4.591 4.674 15,922,451 +0.01(+0.11%)
Aug 29, 2016 4.533 4.689 4.512 4.669 15,451,596 +0.14(+2.99%)
Aug 26, 2016 4.559 4.721 4.476 4.533 25,094,266 +0.00(+0.00%)
Aug 25, 2016 4.523 4.565 4.486 4.533 16,449,558 +0.02(+0.35%)
Aug 24, 2016 4.466 4.554 4.445 4.518 20,095,662 -0.01(-0.12%)
Aug 23, 2016 4.689 4.726 4.518 4.523 27,339,050 -0.10(-2.14%)
Aug 22, 2016 4.710 4.710 4.611 4.622 15,609,676 -0.12(-2.52%)
Aug 19, 2016 4.700 4.762 4.632 4.741 10,658,596 +0.01(+0.11%)
Aug 18, 2016 4.762 4.783 4.679 4.736 9,759,357 -0.02(-0.44%)
Aug 17, 2016 4.679 4.757 4.611 4.757 18,424,252 +0.02(+0.44%)
Aug 16, 2016 4.804 4.827 4.731 4.736 19,785,020 -0.08(-1.73%)
Aug 15, 2016 4.788 4.840 4.778 4.820 14,351,358 +0.06(+1.31%)
Aug 12, 2016 4.778 4.840 4.726 4.757 15,260,482 -0.06(-1.19%)
Aug 11, 2016 4.695 4.814 4.695 4.814 17,691,360 +0.15(+3.24%)
Aug 10, 2016 4.768 4.794 4.591 4.663 27,151,200 -0.07(-1.54%)
Aug 09, 2016 4.726 4.814 4.700 4.736 17,630,964 +0.02(+0.44%)
Aug 08, 2016 4.715 4.768 4.697 4.715 21,231,710 -0.04(-0.77%)
Aug 05, 2016 4.726 4.773 4.637 4.752 22,247,272 +0.05(+1.11%)
Aug 04, 2016 4.611 4.736 4.606 4.700 22,989,328 +0.13(+2.85%)
Aug 03, 2016 4.424 4.580 4.393 4.570 19,110,712 +0.15(+3.29%)
Aug 02, 2016 4.549 4.570 4.388 4.424 29,722,876 -0.06(-1.33%)
Aug 01, 2016 4.551 4.556 4.473 4.483 14,456,907 -0.04(-0.92%)
Jul 29, 2016 4.385 4.551 4.379 4.525 25,068,700 +0.20(+4.69%)
Jul 28, 2016 4.426 4.437 4.281 4.322 32,593,180 -0.22(-4.81%)
Jul 27, 2016 4.541 4.619 4.507 4.541 19,026,952 +0.03(+0.58%)
Jul 26, 2016 4.530 4.587 4.515 4.515 13,142,414 -0.03(-0.57%)
Jul 25, 2016 4.593 4.606 4.504 4.541 9,823,265 -0.07(-1.47%)
Jul 22, 2016 4.541 4.629 4.504 4.608 14,689,475 +0.07(+1.49%)
Jul 21, 2016 4.593 4.619 4.473 4.541 26,568,874 -0.08(-1.80%)
Jul 20, 2016 4.561 4.645 4.509 4.624 15,155,398 +0.06(+1.37%)
Jul 19, 2016 4.535 4.572 4.504 4.561 15,166,246 -0.02(-0.45%)
Jul 18, 2016 4.525 4.608 4.496 4.582 14,233,621 +0.09(+1.97%)
Jul 15, 2016 4.483 4.530 4.434 4.494 14,120,450 +0.01(+0.12%)
Jul 14, 2016 4.478 4.525 4.421 4.489 28,332,420 +0.20(+4.61%)
Jul 13, 2016 4.203 4.291 4.151 4.291 26,766,262 +0.10(+2.48%)
Jul 12, 2016 4.255 4.307 4.171 4.187 20,155,946 +0.00(+0.00%)
Jul 11, 2016 4.161 4.213 4.161 4.187 17,625,064 +0.03(+0.63%)
Jul 08, 2016 4.093 4.171 3.953 4.161 26,839,950 +0.21(+5.26%)
Jul 07, 2016 4.000 4.057 3.948 3.953 17,405,852 -0.06(-1.43%)
Jul 06, 2016 3.942 4.015 3.880 4.010 17,511,148 -0.01(-0.13%)
Jul 05, 2016 4.036 4.086 3.948 4.015 16,363,075 -0.10(-2.40%)
Jul 01, 2016 4.026 4.114 4.114 4.114 31,317,526 +0.06(+1.36%)
Jun 30, 2016 4.007 4.147 3.981 4.059 22,955,754 +0.07(+1.83%)
Jun 29, 2016 3.924 3.997 3.895 3.986 19,128,026 +0.16(+4.07%)
Jun 28, 2016 3.763 3.846 3.726 3.830 29,954,570 +0.21(+5.74%)
Jun 27, 2016 3.825 3.825 3.591 3.623 38,299,256 -0.17(-4.39%)
Jun 24, 2016 3.752 3.846 3.716 3.789 47,465,984 -0.19(-4.71%)
Jun 23, 2016 3.867 3.981 3.804 3.976 17,940,734 +0.22(+5.78%)
Jun 22, 2016 3.774 3.867 3.748 3.759 23,010,358 -0.01(-0.14%)
Jun 21, 2016 3.712 3.790 3.650 3.764 30,352,912 +0.04(+1.11%)
Jun 20, 2016 3.723 3.774 3.702 3.723 21,334,416 +0.11(+3.00%)
Jun 17, 2016 3.656 3.681 3.581 3.614 18,258,632 +0.02(+0.43%)
Jun 16, 2016 3.480 3.607 3.429 3.599 15,737,953 +0.07(+1.90%)
Jun 15, 2016 3.537 3.625 3.470 3.532 25,633,266 +0.03(+0.74%)
Jun 14, 2016 3.630 3.676 3.454 3.506 27,153,658 -0.12(-3.27%)
Jun 13, 2016 3.516 3.653 3.511 3.625 33,109,152 +0.03(+0.86%)
Jun 10, 2016 3.661 3.687 3.583 3.594 13,114,710 -0.17(-4.52%)
Jun 09, 2016 3.764 3.790 3.712 3.764 17,498,022 -0.05(-1.35%)
Jun 08, 2016 3.723 3.831 3.687 3.815 33,540,976 +0.21(+5.71%)
Jun 07, 2016 3.491 3.614 3.491 3.609 34,191,428 +0.10(+2.94%)
Jun 06, 2016 3.465 3.529 3.431 3.506 20,399,806 +0.02(+0.44%)
Jun 03, 2016 3.491 3.542 3.449 3.491 21,192,984 +0.06(+1.80%)
Jun 02, 2016 3.284 3.449 3.274 3.429 21,704,198 +0.12(+3.68%)
Jun 01, 2016 3.235 3.328 3.178 3.307 23,168,628 +0.08(+2.56%)
May 31, 2016 3.410 3.456 3.142 3.225 62,014,168 -0.19(-5.58%)
May 27, 2016 3.472 3.415 3.415 3.415 16,968,556 -0.12(-3.49%)
May 26, 2016 3.518 3.580 3.505 3.539 10,658,524 +0.05(+1.48%)
May 25, 2016 3.570 3.585 3.467 3.487 17,953,416 -0.04(-1.02%)
May 24, 2016 3.575 3.590 3.482 3.523 18,997,290 +0.04(+1.03%)
May 23, 2016 3.426 3.534 3.405 3.487 26,546,294 -0.06(-1.74%)
May 20, 2016 3.580 3.632 3.503 3.549 22,338,912 +0.02(+0.44%)
May 19, 2016 3.529 3.549 3.472 3.534 31,320,620 -0.08(-2.28%)
May 18, 2016 3.611 3.745 3.585 3.616 31,172,402 -0.07(-1.96%)
May 17, 2016 3.750 3.755 3.644 3.688 22,731,908 -0.10(-2.59%)
May 16, 2016 3.838 3.879 3.768 3.786 17,482,532 -0.02(-0.41%)
May 13, 2016 3.992 4.013 3.760 3.802 34,522,372 -0.24(-5.99%)
May 12, 2016 4.008 4.095 3.884 4.044 28,412,144 +0.06(+1.55%)
May 11, 2016 4.039 4.049 3.925 3.982 26,930,284 +0.07(+1.71%)
May 10, 2016 3.791 3.925 3.784 3.915 34,617,348 +0.21(+5.56%)
May 09, 2016 3.657 3.719 3.441 3.709 47,659,472 +0.03(+0.84%)
May 06, 2016 3.621 3.736 3.608 3.678 18,860,124 +0.05(+1.28%)
May 05, 2016 3.812 3.833 3.606 3.632 31,885,376 -0.12(-3.16%)
May 04, 2016 3.632 3.755 3.601 3.750 26,779,134 +0.20(+5.51%)
May 03, 2016 3.596 3.637 3.523 3.554 33,391,986 -0.15(-3.96%)
May 02, 2016 3.758 3.763 3.665 3.701 19,192,178 -0.14(-3.75%)
Apr 29, 2016 3.886 3.943 3.783 3.845 28,331,734 +0.02(+0.40%)
Apr 28, 2016 3.794 3.891 3.763 3.830 35,679,320 -0.06(-1.46%)
Apr 27, 2016 3.866 3.912 3.830 3.886 23,299,926 +0.11(+3.00%)
Apr 26, 2016 3.624 3.773 3.603 3.773 23,776,718 +0.18(+4.86%)
Apr 25, 2016 3.691 3.701 3.562 3.598 13,050,460 -0.08(-2.10%)
Apr 22, 2016 3.644 3.701 3.611 3.675 11,912,216 -0.02(-0.42%)
Apr 21, 2016 3.773 3.778 3.670 3.691 12,897,171 -0.07(-1.92%)
Apr 20, 2016 3.727 3.796 3.680 3.763 17,307,188 -0.02(-0.54%)
Apr 19, 2016 3.747 3.809 3.742 3.783 20,276,026 +0.08(+2.08%)
Apr 18, 2016 3.691 3.804 3.675 3.706 23,722,020 -0.09(-2.34%)
Apr 15, 2016 3.818 3.833 3.730 3.795 63,073,724 -0.03(-0.86%)
Apr 14, 2016 3.926 3.931 3.758 3.828 42,452,348 -0.10(-2.50%)
Apr 13, 2016 3.950 3.968 3.889 3.926 40,756,716 +0.04(+0.96%)
Apr 12, 2016 3.758 3.903 3.725 3.889 48,897,224 +0.17(+4.66%)
Apr 11, 2016 3.687 3.769 3.678 3.716 36,897,104 +0.18(+5.17%)
Apr 08, 2016 3.453 3.552 3.425 3.533 29,560,234 +0.24(+7.24%)
Apr 07, 2016 3.294 3.318 3.243 3.294 18,873,888 -0.02(-0.57%)
Apr 06, 2016 3.322 3.374 3.259 3.313 27,847,896 -0.08(-2.34%)
Apr 05, 2016 3.351 3.463 3.308 3.393 24,179,772 -0.02(-0.69%)
Apr 04, 2016 3.496 3.547 3.411 3.416 18,386,600 -0.18(-5.00%)
Apr 01, 2016 3.428 3.608 3.395 3.596 22,583,492 +0.11(+3.22%)
Mar 31, 2016 3.596 3.629 3.465 3.484 35,435,236 -0.14(-3.99%)
Mar 30, 2016 3.610 3.713 3.570 3.629 30,199,832 +0.05(+1.44%)
Mar 29, 2016 3.479 3.596 3.400 3.577 33,692,828 +0.07(+2.00%)
Mar 28, 2016 3.484 3.561 3.404 3.507 25,909,486 +0.20(+5.93%)
Mar 24, 2016 3.311 3.311 3.311 3.311 34,865,592 -0.05(-1.53%)
Mar 23, 2016 3.479 3.484 3.339 3.362 28,706,216 -0.21(-5.89%)
Mar 22, 2016 3.549 3.612 3.540 3.573 30,675,998 -0.03(-0.78%)
Mar 21, 2016 3.507 3.619 3.507 3.601 25,963,808 +0.04(+1.18%)
Mar 18, 2016 3.535 3.577 3.437 3.559 58,871,552 +0.03(+0.93%)
Mar 17, 2016 3.428 3.568 3.255 3.526 59,948,676 +0.47(+15.47%)
Mar 16, 2016 2.988 3.058 2.862 3.054 76,937,336 -0.05(-1.66%)
Mar 15, 2016 3.203 3.255 3.077 3.105 48,094,796 -0.29(-8.41%)
Mar 14, 2016 3.460 3.545 3.386 3.390 44,544,736 -0.08(-2.29%)
Mar 11, 2016 3.381 3.472 3.358 3.470 37,549,908 +0.15(+4.65%)
Mar 10, 2016 3.203 3.367 3.170 3.315 63,159,624 +0.14(+4.42%)
Mar 09, 2016 3.343 3.358 3.161 3.175 65,478,836 -0.07(-2.16%)
Mar 08, 2016 3.301 3.334 3.217 3.245 60,777,400 +0.00(+0.14%)
Mar 07, 2016 3.203 3.273 3.152 3.241 38,275,060 -0.11(-3.35%)
Mar 04, 2016 3.297 3.381 3.189 3.353 108,609,928 +0.35(+11.68%)
Mar 03, 2016 2.778 3.016 2.757 3.002 67,131,000 +0.33(+12.24%)
Mar 02, 2016 2.572 2.684 2.572 2.675 30,078,186 +0.06(+2.42%)
Mar 01, 2016 2.513 2.612 2.485 2.612 32,888,050 +0.14(+5.47%)
Feb 29, 2016 2.453 2.504 2.429 2.476 29,358,262 +0.08(+3.31%)
Feb 26, 2016 2.471 2.476 2.364 2.397 9,969,770 -0.03(-1.35%)
Feb 25, 2016 2.476 2.476 2.397 2.429 18,131,108 -0.00(-0.19%)
Feb 24, 2016 2.350 2.434 2.322 2.434 20,760,536 +0.01(+0.58%)
Feb 23, 2016 2.457 2.462 2.401 2.420 21,777,988 -0.06(-2.26%)
Feb 22, 2016 2.397 2.481 2.387 2.476 21,100,650 +0.17(+7.50%)
Feb 19, 2016 2.256 2.317 2.233 2.303 21,393,414 +0.02(+1.02%)
Feb 18, 2016 2.322 2.327 2.256 2.280 18,759,852 -0.10(-4.13%)
Feb 17, 2016 2.355 2.425 2.294 2.378 27,159,296 +0.09(+3.88%)
Feb 16, 2016 2.270 2.317 2.254 2.289 26,913,932 +0.04(+1.87%)
Feb 12, 2016 2.256 2.247 2.247 2.247 19,153,304 +0.02(+1.05%)
Feb 11, 2016 2.266 2.270 2.200 2.224 25,066,994 -0.09(-4.03%)
Feb 10, 2016 2.261 2.350 2.256 2.317 21,590,796 +0.07(+3.12%)
Feb 09, 2016 2.210 2.270 2.158 2.247 31,010,848 -0.00(-0.21%)
Feb 08, 2016 2.322 2.327 2.219 2.252 17,151,340 -0.08(-3.41%)
Feb 05, 2016 2.355 2.397 2.303 2.331 33,001,906 -0.07(-3.11%)
Feb 04, 2016 2.294 2.448 2.294 2.406 73,072,968 +0.17(+7.52%)
Feb 03, 2016 2.214 2.242 2.144 2.238 40,741,440 +0.17(+8.37%)
Feb 02, 2016 2.140 2.149 2.065 2.065 34,685,048 -0.13(-6.06%)
Feb 01, 2016 2.091 2.208 2.068 2.198 41,543,484 +0.07(+3.06%)
Jan 29, 2016 2.035 2.138 2.026 2.133 37,596,956 +0.16(+8.29%)
Jan 28, 2016 2.002 2.007 1.960 1.970 26,176,602 +0.00(+0.00%)
Jan 27, 2016 1.974 2.011 1.951 1.970 31,904,186 -0.00(-0.24%)
Jan 26, 2016 1.946 1.984 1.925 1.974 20,449,326 +0.05(+2.67%)
Jan 25, 2016 1.960 1.993 1.923 1.923 16,810,740 -0.07(-3.29%)
Jan 22, 2016 1.937 1.993 1.913 1.988 22,136,404 +0.11(+5.97%)
Jan 21, 2016 1.923 1.932 1.871 1.876 37,985,692 -0.09(-4.51%)
Jan 20, 2016 1.946 1.993 1.904 1.965 36,859,624 -0.01(-0.47%)
Jan 19, 2016 1.988 2.002 1.942 1.974 30,297,220 +0.00(+0.24%)
Jan 15, 2016 1.946 1.970 1.970 1.970 31,308,162 -0.07(-3.43%)
Jan 14, 2016 1.984 2.058 1.956 2.039 23,104,924 +0.07(+3.55%)
Jan 13, 2016 2.039 2.063 1.962 1.970 23,084,990 -0.07(-3.21%)
Jan 12, 2016 2.026 2.039 1.984 2.035 30,209,672 +0.03(+1.40%)
Jan 11, 2016 2.110 2.110 1.993 2.007 27,366,996 -0.04(-1.83%)
Jan 08, 2016 2.147 2.156 2.039 2.044 32,701,348 -0.05(-2.23%)
Jan 07, 2016 2.147 2.152 2.091 2.091 25,485,202 -0.08(-3.86%)
Jan 06, 2016 2.161 2.203 2.147 2.175 23,865,052 -0.03(-1.27%)
Jan 05, 2016 2.208 2.212 2.166 2.203 25,415,152 -0.01(-0.32%)
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.