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 )

2.715 +0.015 (+0.56%)
Streaming Delayed Price Updated: 12:47 PM 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, 2007 7.243 7.258 7.126 7.158 13,501,637 -0.00(-0.03%)
Dec 28, 2007 7.196 7.209 7.046 7.160 17,140,416 +0.04(+0.50%)
Dec 27, 2007 7.261 7.265 7.091 7.124 12,996,073 -0.19(-2.66%)
Dec 26, 2007 7.176 7.328 7.113 7.319 8,643,768 +0.12(+1.65%)
Dec 24, 2007 7.131 7.222 7.097 7.200 3,765,280 +0.17(+2.35%)
Dec 21, 2007 7.151 7.191 7.008 7.035 16,441,135 -0.01(-0.10%)
Dec 20, 2007 7.108 7.169 6.967 7.041 13,829,438 +0.01(+0.19%)
Dec 19, 2007 6.943 7.193 6.914 7.028 21,074,508 +0.11(+1.58%)
Dec 18, 2007 6.934 6.990 6.739 6.918 24,462,214 +0.24(+3.55%)
Dec 17, 2007 7.021 7.023 6.632 6.681 19,856,882 -0.35(-4.99%)
Dec 14, 2007 7.052 7.227 6.896 7.032 26,454,866 -0.16(-2.27%)
Dec 13, 2007 7.214 7.267 7.003 7.196 36,281,828 -0.25(-3.36%)
Dec 12, 2007 7.809 7.907 7.274 7.446 32,547,410 -0.05(-0.66%)
Dec 11, 2007 7.764 7.965 7.363 7.495 24,250,408 -0.17(-2.16%)
Dec 10, 2007 7.764 7.809 7.618 7.661 24,852,678 -0.04(-0.47%)
Dec 07, 2007 7.645 7.793 7.598 7.697 18,313,318 +0.04(+0.50%)
Dec 06, 2007 7.381 7.717 7.337 7.659 19,305,890 +0.30(+4.04%)
Dec 05, 2007 7.341 7.406 7.211 7.361 20,746,202 +0.28(+3.92%)
Dec 04, 2007 7.066 7.247 7.001 7.084 21,192,366 -0.03(-0.38%)
Dec 03, 2007 7.209 7.319 7.082 7.111 22,422,486 -0.08(-1.12%)
Nov 30, 2007 7.176 7.325 7.046 7.191 27,612,974 +0.18(+2.62%)
Nov 29, 2007 6.974 7.149 6.860 7.008 18,226,992 -0.06(-0.82%)
Nov 28, 2007 6.666 7.073 6.666 7.066 32,693,050 +0.69(+10.80%)
Nov 27, 2007 6.097 6.449 6.053 6.377 27,877,068 +0.21(+3.33%)
Nov 26, 2007 6.384 6.518 6.104 6.171 24,826,756 -0.29(-4.53%)
Nov 23, 2007 6.379 6.504 6.379 6.464 9,745,383 +0.02(+0.31%)
Nov 21, 2007 6.567 6.643 6.274 6.444 28,915,148 -0.42(-6.19%)
Nov 20, 2007 6.878 7.073 6.569 6.869 18,273,944 +0.13(+1.86%)
Nov 19, 2007 7.059 7.059 6.701 6.744 17,748,146 -0.43(-5.96%)
Nov 16, 2007 7.162 7.193 6.994 7.171 19,626,048 +0.28(+3.99%)
Nov 15, 2007 7.070 7.146 6.766 6.896 14,274,910 -0.09(-1.28%)
Nov 14, 2007 7.102 7.238 6.950 6.985 27,956,454 +0.12(+1.73%)
Nov 13, 2007 6.668 6.965 6.536 6.867 33,455,958 +0.56(+8.87%)
Nov 12, 2007 6.721 6.755 6.285 6.308 27,782,292 -0.44(-6.56%)
Nov 09, 2007 6.706 6.874 6.612 6.751 30,862,846 -0.24(-3.45%)
Nov 08, 2007 7.229 7.236 6.710 6.992 33,957,032 -0.08(-1.11%)
Nov 07, 2007 7.310 7.310 7.017 7.070 19,961,300 -0.39(-5.19%)
Nov 06, 2007 7.283 7.471 7.252 7.457 20,572,786 +0.23(+3.12%)
Nov 05, 2007 7.131 7.254 7.052 7.231 19,302,118 -0.10(-1.40%)
Nov 02, 2007 7.430 7.551 7.023 7.334 15,672,458 +0.01(+0.18%)
Nov 01, 2007 7.424 7.500 7.303 7.321 20,683,432 -0.32(-4.16%)
Oct 31, 2007 7.536 7.744 7.493 7.639 27,205,142 +0.31(+4.21%)
Oct 30, 2007 7.361 7.540 7.278 7.330 32,640,070 -0.11(-1.53%)
Oct 29, 2007 7.363 7.500 7.352 7.444 14,335,457 +0.10(+1.40%)
Oct 26, 2007 7.140 7.357 7.041 7.341 22,406,658 +0.34(+4.82%)
Oct 25, 2007 7.115 7.115 6.849 7.003 18,234,176 -0.08(-1.07%)
Oct 24, 2007 7.066 7.153 6.782 7.079 26,751,028 -0.03(-0.38%)
Oct 23, 2007 6.907 7.120 6.900 7.106 19,215,782 +0.41(+6.08%)
Oct 22, 2007 6.484 6.773 6.464 6.699 17,182,948 +0.07(+1.01%)
Oct 19, 2007 6.900 6.905 6.605 6.632 22,182,964 -0.29(-4.14%)
Oct 18, 2007 6.686 6.983 6.654 6.918 15,785,385 +0.17(+2.52%)
Oct 17, 2007 6.847 6.853 6.581 6.748 21,380,890 +0.06(+0.97%)
Oct 16, 2007 6.737 6.751 6.605 6.683 21,209,230 -0.24(-3.46%)
Oct 15, 2007 7.084 7.149 6.777 6.923 17,094,926 -0.11(-1.53%)
Oct 12, 2007 6.956 7.129 6.905 7.030 12,430,901 +0.11(+1.52%)
Oct 11, 2007 7.236 7.269 6.737 6.925 23,950,472 -0.21(-2.98%)
Oct 10, 2007 7.169 7.193 7.035 7.137 12,804,161 -0.09(-1.21%)
Oct 09, 2007 7.146 7.247 7.106 7.225 16,182,090 +0.13(+1.83%)
Oct 08, 2007 7.050 7.106 6.947 7.095 13,263,358 +0.05(+0.70%)
Oct 05, 2007 6.925 7.176 6.867 7.046 29,206,102 +0.36(+5.42%)
Oct 04, 2007 6.641 6.728 6.449 6.683 15,133,100 +0.15(+2.22%)
Oct 03, 2007 6.858 6.876 6.462 6.538 26,651,022 -0.33(-4.76%)
Oct 02, 2007 6.715 6.925 6.598 6.865 19,410,922 +0.10(+1.49%)
Oct 01, 2007 6.567 6.840 6.556 6.764 16,154,782 +0.19(+2.96%)
Sep 28, 2007 6.610 6.632 6.457 6.569 16,330,788 -0.02(-0.24%)
Sep 27, 2007 6.482 6.598 6.431 6.585 23,985,336 +0.17(+2.65%)
Sep 26, 2007 6.225 6.451 6.129 6.415 24,319,584 +0.30(+4.94%)
Sep 25, 2007 5.961 6.138 5.824 6.113 11,430,818 +0.06(+0.92%)
Sep 24, 2007 6.055 6.075 5.983 6.057 11,783,136 +0.08(+1.31%)
Sep 21, 2007 6.039 6.088 5.965 5.979 11,784,898 +0.03(+0.53%)
Sep 20, 2007 5.988 6.079 5.856 5.948 16,471,898 -0.03(-0.45%)
Sep 19, 2007 6.037 6.124 5.972 5.974 25,051,850 +0.09(+1.56%)
Sep 18, 2007 5.576 5.936 5.498 5.883 31,478,896 +0.40(+7.30%)
Sep 17, 2007 5.543 5.596 5.415 5.482 11,364,588 -0.09(-1.68%)
Sep 14, 2007 5.527 5.659 5.493 5.576 19,331,630 +0.03(+0.52%)
Sep 13, 2007 5.449 5.585 5.395 5.547 16,871,410 +0.17(+3.25%)
Sep 12, 2007 5.368 5.429 5.323 5.373 16,913,280 +0.03(+0.50%)
Sep 11, 2007 5.386 5.391 5.254 5.346 16,642,431 +0.08(+1.44%)
Sep 10, 2007 5.337 5.379 5.185 5.270 16,449,545 -0.09(-1.63%)
Sep 07, 2007 5.429 5.451 5.186 5.357 18,868,686 -0.15(-2.80%)
Sep 06, 2007 5.540 5.554 5.440 5.511 12,520,831 +0.01(+0.16%)
Sep 05, 2007 5.518 5.576 5.397 5.502 18,668,292 -0.15(-2.65%)
Sep 04, 2007 5.623 5.717 5.587 5.652 20,595,828 +0.13(+2.39%)
Aug 31, 2007 5.491 5.585 5.435 5.520 18,881,838 +0.20(+3.70%)
Aug 30, 2007 5.297 5.426 5.243 5.323 20,046,474 -0.06(-1.16%)
Aug 29, 2007 5.268 5.388 5.180 5.386 15,194,350 +0.21(+4.06%)
Aug 28, 2007 5.438 5.442 5.149 5.176 22,805,362 -0.30(-5.47%)
Aug 27, 2007 5.509 5.545 5.415 5.476 11,400,501 -0.02(-0.41%)
Aug 24, 2007 5.254 5.536 5.223 5.498 18,647,124 +0.16(+3.06%)
Aug 23, 2007 5.429 5.438 5.200 5.335 23,153,076 -0.06(-1.12%)
Aug 22, 2007 5.263 5.402 5.151 5.395 22,765,066 +0.22(+4.24%)
Aug 21, 2007 5.111 5.230 5.033 5.176 19,847,158 +0.04(+0.70%)
Aug 20, 2007 5.245 5.309 5.037 5.140 34,701,648 +0.03(+0.52%)
Aug 17, 2007 5.131 5.241 4.682 5.113 58,836,836 +0.30(+6.23%)
Aug 16, 2007 4.641 4.887 4.458 4.813 56,173,820 -0.25(-4.86%)
Aug 15, 2007 5.312 5.386 4.983 5.060 43,942,680 -0.32(-5.87%)
Aug 14, 2007 5.549 5.590 5.355 5.375 24,503,828 -0.23(-4.11%)
Aug 13, 2007 5.762 5.816 5.583 5.605 17,684,120 -0.09(-1.57%)
Aug 10, 2007 5.549 5.713 5.256 5.695 29,877,740 -0.06(-1.09%)
Aug 09, 2007 5.760 5.950 5.710 5.757 27,853,618 -0.28(-4.70%)
Aug 08, 2007 5.939 6.144 5.939 6.041 23,997,036 +0.20(+3.49%)
Aug 07, 2007 5.773 5.916 5.658 5.838 21,039,874 +0.08(+1.32%)
Aug 06, 2007 5.643 5.762 5.180 5.762 30,166,220 +0.04(+0.62%)
Aug 03, 2007 5.760 5.965 5.690 5.726 15,962,200 -0.19(-3.21%)
Aug 02, 2007 5.927 5.965 5.824 5.916 16,106,829 +0.06(+1.03%)
Aug 01, 2007 5.710 5.871 5.659 5.856 26,056,576 +0.03(+0.54%)
Jul 31, 2007 5.968 6.071 5.807 5.824 28,392,148 -0.02(-0.31%)
Jul 30, 2007 5.816 5.930 5.708 5.842 35,061,592 +0.10(+1.75%)
Jul 27, 2007 5.849 5.860 5.619 5.742 29,073,400 -0.04(-0.77%)
Jul 26, 2007 5.874 5.941 5.558 5.786 37,552,724 -0.39(-6.30%)
Jul 25, 2007 6.162 6.236 5.905 6.176 24,815,704 +0.03(+0.55%)
Jul 24, 2007 6.455 6.455 6.079 6.142 24,171,172 -0.37(-5.73%)
Jul 23, 2007 6.375 6.538 6.361 6.516 16,035,198 +0.20(+3.15%)
Jul 20, 2007 6.359 6.399 6.290 6.317 22,226,746 -0.09(-1.40%)
Jul 19, 2007 6.373 6.426 6.303 6.406 18,560,664 +0.17(+2.69%)
Jul 18, 2007 6.185 6.274 6.066 6.238 17,645,672 -0.00(-0.04%)
Jul 17, 2007 6.214 6.274 6.173 6.241 20,584,306 +0.07(+1.09%)
Jul 16, 2007 6.140 6.229 6.113 6.173 18,705,578 +0.09(+1.43%)
Jul 13, 2007 6.084 6.122 5.932 6.086 28,517,684 +0.17(+2.80%)
Jul 12, 2007 5.737 5.983 5.731 5.921 30,437,430 +0.28(+5.00%)
Jul 11, 2007 5.505 5.646 5.500 5.639 17,973,378 +0.11(+1.90%)
Jul 10, 2007 5.514 5.556 5.480 5.534 17,066,260 -0.05(-0.88%)
Jul 09, 2007 5.612 5.652 5.536 5.583 15,463,937 +0.06(+1.18%)
Jul 06, 2007 5.585 5.587 5.467 5.518 22,546,356 +0.00(+0.00%)
Jul 05, 2007 5.549 5.558 5.462 5.518 19,861,254 -0.01(-0.12%)
Jul 03, 2007 5.554 5.574 5.507 5.525 6,898,394 +0.03(+0.49%)
Jul 02, 2007 5.444 5.500 5.426 5.498 15,818,916 +0.11(+1.95%)
Jun 29, 2007 5.433 5.480 5.346 5.393 11,026,700 +0.01(+0.21%)
Jun 28, 2007 5.402 5.451 5.379 5.382 22,014,952 +0.02(+0.38%)
Jun 27, 2007 5.241 5.364 5.212 5.362 19,457,674 +0.03(+0.55%)
Jun 26, 2007 5.460 5.525 5.301 5.332 24,339,752 -0.09(-1.65%)
Jun 25, 2007 5.518 5.561 5.382 5.422 20,426,488 -0.09(-1.62%)
Jun 22, 2007 5.587 5.587 5.485 5.511 19,137,566 -0.09(-1.56%)
Jun 21, 2007 5.603 5.693 5.487 5.599 26,283,642 +0.05(+0.97%)
Jun 20, 2007 5.816 5.824 5.536 5.545 39,905,620 -0.21(-3.73%)
Jun 19, 2007 5.791 5.833 5.737 5.760 19,889,102 -0.04(-0.73%)
Jun 18, 2007 5.813 5.836 5.710 5.802 17,436,440 +0.02(+0.43%)
Jun 15, 2007 5.666 5.800 5.659 5.778 20,868,648 +0.23(+4.20%)
Jun 14, 2007 5.491 5.570 5.478 5.545 17,797,230 +0.11(+1.93%)
Jun 13, 2007 5.404 5.458 5.357 5.440 17,276,386 +0.07(+1.29%)
Jun 12, 2007 5.435 5.480 5.315 5.370 20,404,582 -0.11(-2.08%)
Jun 11, 2007 5.424 5.547 5.386 5.485 23,508,188 +0.09(+1.66%)
Jun 08, 2007 5.368 5.411 5.285 5.395 32,701,754 +0.08(+1.52%)
Jun 07, 2007 5.518 5.543 5.241 5.315 18,497,724 -0.20(-3.69%)
Jun 06, 2007 5.599 5.630 5.449 5.518 20,413,970 -0.18(-3.22%)
Jun 05, 2007 5.735 5.746 5.643 5.701 14,329,301 -0.08(-1.35%)
Jun 04, 2007 5.816 5.883 5.713 5.780 16,951,992 -0.13(-2.23%)
Jun 01, 2007 5.791 5.930 5.778 5.912 13,559,837 +0.23(+4.10%)
May 31, 2007 5.724 5.724 5.578 5.679 12,802,489 +0.01(+0.16%)
May 30, 2007 5.520 5.699 5.480 5.670 30,019,266 +0.01(+0.24%)
May 29, 2007 5.728 5.789 5.599 5.657 16,370,162 +0.06(+1.08%)
May 25, 2007 5.536 5.632 5.496 5.596 10,686,252 +0.15(+2.79%)
May 24, 2007 5.592 5.677 5.424 5.444 22,293,364 -0.20(-3.49%)
May 23, 2007 5.701 5.737 5.623 5.641 15,818,469 -0.03(-0.59%)
May 22, 2007 5.807 5.860 5.610 5.675 24,395,188 -0.08(-1.36%)
May 21, 2007 5.701 5.809 5.697 5.753 12,852,151 +0.08(+1.50%)
May 18, 2007 5.576 5.690 5.570 5.668 15,386,544 +0.08(+1.40%)
May 17, 2007 5.460 5.619 5.377 5.590 21,510,650 +0.07(+1.30%)
May 16, 2007 5.346 5.518 5.301 5.518 22,508,078 +0.28(+5.29%)
May 15, 2007 5.212 5.348 5.212 5.241 14,496,463 +0.03(+0.56%)
May 14, 2007 5.346 5.368 5.145 5.212 11,902,077 -0.09(-1.69%)
May 11, 2007 5.297 5.335 5.230 5.301 13,347,932 +0.06(+1.11%)
May 10, 2007 5.386 5.500 5.223 5.243 32,782,348 -0.19(-3.46%)
May 09, 2007 5.138 5.446 5.118 5.431 31,871,654 +0.30(+5.75%)
May 08, 2007 5.051 5.147 4.999 5.136 15,607,896 +0.02(+0.48%)
May 07, 2007 5.039 5.147 5.039 5.111 21,203,258 +0.09(+1.87%)
May 04, 2007 5.035 5.048 4.876 5.017 15,610,578 +0.05(+0.95%)
May 03, 2007 4.943 4.972 4.872 4.970 13,919,287 +0.08(+1.65%)
May 02, 2007 4.813 4.916 4.787 4.890 7,761,252 +0.13(+2.63%)
May 01, 2007 4.749 4.793 4.690 4.764 5,688,157 +0.02(+0.38%)
Apr 30, 2007 4.827 4.834 4.733 4.746 9,194,580 -0.08(-1.67%)
Apr 27, 2007 4.764 4.827 4.711 4.827 11,237,721 +0.00(+0.05%)
Apr 26, 2007 4.887 4.919 4.822 4.825 17,576,822 -0.05(-1.10%)
Apr 25, 2007 4.805 4.896 4.805 4.878 9,475,791 +0.12(+2.49%)
Apr 24, 2007 4.798 4.820 4.675 4.760 9,446,065 -0.05(-1.07%)
Apr 23, 2007 4.854 4.883 4.800 4.811 8,142,192 -0.08(-1.60%)
Apr 20, 2007 4.919 4.921 4.840 4.890 18,687,584 +0.09(+1.86%)
Apr 19, 2007 4.708 4.843 4.670 4.800 15,501,044 +0.02(+0.52%)
Apr 18, 2007 4.664 4.813 4.661 4.775 17,655,954 +0.04(+0.90%)
Apr 17, 2007 4.731 4.798 4.693 4.733 20,351,826 +0.03(+0.57%)
Apr 16, 2007 4.572 4.728 4.572 4.706 22,736,274 +0.15(+3.39%)
Apr 13, 2007 4.554 4.570 4.480 4.552 11,667,809 +0.05(+1.19%)
Apr 12, 2007 4.474 4.514 4.409 4.498 17,125,274 -0.02(-0.40%)
Apr 11, 2007 4.661 4.661 4.467 4.516 17,816,902 -0.11(-2.42%)
Apr 10, 2007 4.635 4.673 4.608 4.628 8,189,104 -0.00(-0.10%)
Apr 09, 2007 4.623 4.659 4.605 4.632 9,506,640 +0.05(+1.17%)
Apr 05, 2007 4.561 4.592 4.527 4.579 9,326,915 +0.02(+0.34%)
Apr 04, 2007 4.538 4.581 4.516 4.563 18,520,154 +0.01(+0.20%)
Apr 03, 2007 4.516 4.597 4.496 4.554 14,361,446 +0.08(+1.77%)
Apr 02, 2007 4.529 4.551 4.428 4.475 61,786,004 -0.05(-1.06%)
Mar 30, 2007 4.567 4.605 4.494 4.523 16,725,141 -0.06(-1.22%)
Mar 29, 2007 4.515 4.583 4.462 4.579 21,153,882 +0.15(+3.36%)
Mar 28, 2007 4.506 4.506 4.374 4.430 15,575,259 -0.10(-2.10%)
Mar 27, 2007 4.554 4.555 4.496 4.525 11,445,164 -0.03(-0.64%)
Mar 26, 2007 4.555 4.566 4.462 4.554 13,124,385 +0.02(+0.52%)
Mar 23, 2007 4.537 4.546 4.482 4.531 13,670,712 +0.01(+0.17%)
Mar 22, 2007 4.547 4.547 4.466 4.523 15,773,761 +0.02(+0.47%)
Mar 21, 2007 4.361 4.532 4.333 4.501 21,379,210 +0.19(+4.33%)
Mar 20, 2007 4.259 4.317 4.238 4.315 13,554,472 +0.06(+1.31%)
Mar 19, 2007 4.204 4.292 4.192 4.259 21,014,394 +0.15(+3.53%)
Mar 16, 2007 4.199 4.199 4.059 4.113 13,347,029 -0.05(-1.10%)
Mar 15, 2007 4.144 4.197 4.110 4.159 11,001,664 +0.01(+0.35%)
Mar 14, 2007 4.081 4.147 3.967 4.145 22,341,318 +0.04(+1.09%)
Mar 13, 2007 4.267 4.230 4.088 4.100 17,629,130 -0.17(-3.91%)
Mar 12, 2007 4.236 4.285 4.196 4.267 13,842,390 +0.04(+0.87%)
Mar 09, 2007 4.236 4.273 4.148 4.230 14,490,651 +0.07(+1.69%)
Mar 08, 2007 4.192 4.204 4.130 4.159 17,101,580 +0.11(+2.59%)
Mar 07, 2007 4.104 4.141 4.050 4.054 21,486,508 -0.02(-0.58%)
Mar 06, 2007 4.025 4.119 3.967 4.078 27,761,676 +0.22(+5.59%)
Mar 05, 2007 3.881 3.939 3.847 3.862 29,828,960 -0.11(-2.71%)
Mar 02, 2007 4.062 4.102 3.934 3.969 23,733,516 -0.15(-3.66%)
Mar 01, 2007 3.960 4.166 3.881 4.120 31,624,796 +0.01(+0.14%)
Feb 28, 2007 4.151 4.189 4.070 4.115 21,848,640 +0.04(+0.88%)
Feb 27, 2007 4.255 4.278 4.014 4.079 40,215,448 -0.37(-8.25%)
Feb 26, 2007 4.485 4.495 4.370 4.446 15,339,203 +0.01(+0.23%)
Feb 23, 2007 4.488 4.497 4.395 4.435 11,708,045 -0.03(-0.78%)
Feb 22, 2007 4.520 4.532 4.451 4.470 11,675,856 +0.01(+0.15%)
Feb 21, 2007 4.472 4.491 4.440 4.463 10,003,789 -0.03(-0.65%)
Feb 20, 2007 4.440 4.513 4.440 4.493 5,173,572 -0.01(-0.12%)
Feb 16, 2007 4.477 4.520 4.460 4.498 12,867,762 -0.05(-1.01%)
Feb 15, 2007 4.597 4.602 4.519 4.544 10,078,898 -0.06(-1.29%)
Feb 14, 2007 4.479 4.639 4.433 4.603 20,152,564 +0.17(+3.94%)
Feb 13, 2007 4.448 4.470 4.400 4.429 12,503,243 -0.01(-0.15%)
Feb 12, 2007 4.518 4.527 4.376 4.435 17,564,884 -0.10(-2.29%)
Feb 09, 2007 4.668 4.677 4.504 4.539 17,467,288 -0.10(-2.17%)
Feb 08, 2007 4.657 4.696 4.594 4.640 12,003,116 -0.04(-0.86%)
Feb 07, 2007 4.670 4.720 4.629 4.680 13,124,385 +0.03(+0.60%)
Feb 06, 2007 4.703 4.703 4.611 4.652 10,044,920 +0.02(+0.43%)
Feb 05, 2007 4.583 4.669 4.551 4.632 11,115,222 +0.08(+1.74%)
Feb 02, 2007 4.583 4.583 4.528 4.553 16,158,247 -0.02(-0.39%)
Feb 01, 2007 4.605 4.626 4.529 4.571 17,201,724 +0.03(+0.57%)
Jan 31, 2007 4.585 4.604 4.509 4.545 27,909,212 +0.01(+0.17%)
Jan 30, 2007 4.550 4.571 4.510 4.537 11,531,003 +0.02(+0.45%)
Jan 29, 2007 4.610 4.640 4.508 4.517 10,777,232 -0.13(-2.84%)
Jan 26, 2007 4.677 4.687 4.576 4.649 18,825,506 +0.09(+1.99%)
Jan 25, 2007 4.734 4.748 4.544 4.559 11,563,193 -0.14(-2.88%)
Jan 24, 2007 4.697 4.739 4.645 4.694 17,806,172 +0.02(+0.43%)
Jan 23, 2007 4.657 4.712 4.620 4.674 13,968,465 +0.02(+0.38%)
Jan 22, 2007 4.697 4.725 4.605 4.656 10,214,809 -0.02(-0.53%)
Jan 19, 2007 4.594 4.692 4.582 4.680 8,709,949 +0.10(+2.27%)
Jan 18, 2007 4.695 4.699 4.542 4.576 14,156,238 -0.05(-1.09%)
Jan 17, 2007 4.657 4.680 4.605 4.627 9,203,522 -0.01(-0.31%)
Jan 16, 2007 4.600 4.696 4.600 4.641 12,504,736 +0.01(+0.12%)
Jan 12, 2007 4.541 4.666 4.539 4.636 12,486,853 +0.11(+2.35%)
Jan 11, 2007 4.461 4.544 4.444 4.529 12,184,629 +0.07(+1.53%)
Jan 10, 2007 4.429 4.474 4.354 4.461 19,160,814 -0.06(-1.31%)
Jan 09, 2007 4.605 4.605 4.467 4.520 11,790,308 -0.10(-2.15%)
Jan 08, 2007 4.506 4.629 4.482 4.620 16,285,217 +0.15(+3.30%)
Jan 05, 2007 4.667 4.667 4.440 4.472 17,074,754 -0.19(-4.17%)
Jan 04, 2007 4.603 4.684 4.570 4.667 18,179,928 +0.05(+1.07%)
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.