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 )

2.705 +0.005 (+0.19%)
Streaming Delayed Price Updated: 1:01 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, 2015 2.259 2.245 2.245 2.245 14,361,846 -0.00(-0.21%)
Dec 30, 2015 2.311 2.329 2.236 2.250 22,803,582 -0.12(-5.12%)
Dec 29, 2015 2.376 2.385 2.348 2.371 18,779,686 +0.03(+1.40%)
Dec 28, 2015 2.329 2.371 2.294 2.339 20,775,440 +0.04(+1.62%)
Dec 24, 2015 2.269 2.301 2.301 2.301 6,671,091 +0.01(+0.41%)
Dec 23, 2015 2.255 2.297 2.255 2.292 23,350,082 +0.07(+2.94%)
Dec 22, 2015 2.250 2.271 2.208 2.227 23,136,844 +0.02(+0.85%)
Dec 21, 2015 2.301 2.306 2.192 2.208 32,153,176 -0.06(-2.68%)
Dec 18, 2015 2.395 2.432 2.269 2.269 44,541,996 -0.15(-6.36%)
Dec 17, 2015 2.460 2.493 2.423 2.423 45,422,196 +0.01(+0.23%)
Dec 16, 2015 2.305 2.440 2.256 2.417 55,787,712 +0.04(+1.51%)
Dec 15, 2015 2.399 2.431 2.361 2.381 23,486,468 +0.03(+1.34%)
Dec 14, 2015 2.363 2.363 2.319 2.350 38,576,352 -0.03(-1.13%)
Dec 11, 2015 2.417 2.422 2.360 2.377 41,656,940 -0.02(-0.75%)
Dec 10, 2015 2.552 2.552 2.390 2.395 68,398,840 -0.21(-7.93%)
Dec 09, 2015 2.606 2.633 2.570 2.601 53,789,196 +0.08(+3.20%)
Dec 08, 2015 2.480 2.552 2.408 2.520 57,633,464 +0.02(+0.72%)
Dec 07, 2015 2.606 2.612 2.489 2.502 24,964,134 -0.04(-1.76%)
Dec 04, 2015 2.547 2.592 2.507 2.547 21,823,736 -0.02(-0.70%)
Dec 03, 2015 2.606 2.630 2.552 2.565 36,735,860 +0.09(+3.81%)
Dec 02, 2015 2.449 2.476 2.359 2.471 57,840,324 +0.07(+2.89%)
Dec 01, 2015 2.433 2.438 2.384 2.402 38,653,796 +0.00(+0.00%)
Nov 30, 2015 2.433 2.460 2.397 2.402 80,812,824 -0.12(-4.63%)
Nov 27, 2015 2.621 2.621 2.514 2.518 25,974,924 -0.04(-1.75%)
Nov 25, 2015 2.603 2.563 2.563 2.563 49,266,220 -0.18(-6.69%)
Nov 24, 2015 2.715 2.787 2.688 2.747 27,592,380 +0.01(+0.49%)
Nov 23, 2015 2.800 2.832 2.724 2.733 32,579,292 -0.15(-5.28%)
Nov 20, 2015 2.859 2.917 2.836 2.886 30,087,494 +0.05(+1.74%)
Nov 19, 2015 2.733 2.841 2.720 2.836 31,806,760 +0.12(+4.28%)
Nov 18, 2015 2.653 2.724 2.635 2.720 31,308,080 +0.11(+4.12%)
Nov 17, 2015 2.599 2.671 2.592 2.612 38,585,168 +0.06(+2.46%)
Nov 16, 2015 2.478 2.559 2.464 2.550 30,921,320 +0.05(+1.97%)
Nov 13, 2015 2.527 2.545 2.467 2.500 33,940,232 -0.03(-1.06%)
Nov 12, 2015 2.514 2.590 2.503 2.527 24,622,376 -0.08(-2.93%)
Nov 11, 2015 2.603 2.603 2.523 2.603 43,485,356 +0.07(+2.83%)
Nov 10, 2015 2.464 2.576 2.424 2.532 30,468,524 +0.02(+0.89%)
Nov 09, 2015 2.541 2.559 2.478 2.509 39,411,628 -0.10(-3.95%)
Nov 06, 2015 2.550 2.612 2.514 2.612 24,715,268 +0.01(+0.34%)
Nov 05, 2015 2.550 2.621 2.532 2.603 26,929,682 +0.06(+2.47%)
Nov 04, 2015 2.608 2.626 2.514 2.541 37,487,428 -0.07(-2.66%)
Nov 03, 2015 2.467 2.624 2.467 2.610 54,771,180 +0.13(+5.42%)
Nov 02, 2015 2.453 2.485 2.409 2.476 39,236,104 +0.04(+1.65%)
Oct 30, 2015 2.440 2.453 2.409 2.435 70,661,960 +0.00(+0.00%)
Oct 29, 2015 2.435 2.498 2.415 2.435 75,800,224 -0.06(-2.51%)
Oct 28, 2015 2.449 2.601 2.444 2.498 120,183,128 +0.07(+2.76%)
Oct 27, 2015 2.418 2.453 2.391 2.431 35,490,716 +0.00(+0.00%)
Oct 26, 2015 2.498 2.503 2.402 2.431 47,669,380 -0.02(-0.91%)
Oct 23, 2015 2.516 2.534 2.440 2.453 41,585,636 -0.01(-0.54%)
Oct 22, 2015 2.498 2.498 2.442 2.467 38,922,536 +0.07(+2.80%)
Oct 21, 2015 2.427 2.444 2.377 2.400 35,955,008 -0.04(-1.47%)
Oct 20, 2015 2.534 2.538 2.427 2.435 51,154,004 -0.08(-3.20%)
Oct 19, 2015 2.552 2.552 2.494 2.516 68,995,000 -0.06(-2.26%)
Oct 16, 2015 2.610 2.615 2.525 2.574 45,689,264 -0.06(-2.21%)
Oct 15, 2015 2.632 2.664 2.552 2.632 25,336,812 +0.00(+0.17%)
Oct 14, 2015 2.606 2.659 2.588 2.628 35,978,264 +0.04(+1.38%)
Oct 13, 2015 2.646 2.664 2.568 2.592 44,106,208 -0.20(-7.21%)
Oct 12, 2015 2.861 2.901 2.785 2.794 31,445,444 -0.04(-1.27%)
Oct 09, 2015 2.892 2.897 2.794 2.829 36,862,268 -0.01(-0.47%)
Oct 08, 2015 2.780 2.847 2.771 2.843 33,335,480 +0.05(+1.76%)
Oct 07, 2015 2.771 2.901 2.713 2.794 53,978,980 +0.09(+3.48%)
Oct 06, 2015 2.664 2.727 2.659 2.700 27,720,778 +0.05(+1.86%)
Oct 05, 2015 2.579 2.691 2.579 2.650 44,948,616 +0.12(+4.78%)
Oct 02, 2015 2.382 2.538 2.359 2.530 31,426,104 +0.11(+4.53%)
Oct 01, 2015 2.411 2.442 2.366 2.420 27,052,596 +0.02(+0.93%)
Sep 30, 2015 2.406 2.409 2.333 2.397 42,409,660 +0.09(+4.08%)
Sep 29, 2015 2.312 2.348 2.290 2.304 57,486,692 +0.01(+0.39%)
Sep 28, 2015 2.371 2.375 2.295 2.295 39,833,180 -0.13(-5.35%)
Sep 25, 2015 2.509 2.523 2.415 2.424 44,500,196 -0.05(-1.99%)
Sep 24, 2015 2.250 2.482 2.236 2.473 50,773,968 +0.10(+4.34%)
Sep 23, 2015 2.465 2.487 2.357 2.371 40,928,460 -0.13(-5.36%)
Sep 22, 2015 2.451 2.514 2.397 2.505 47,720,368 -0.04(-1.41%)
Sep 21, 2015 2.617 2.626 2.505 2.541 22,113,844 -0.08(-2.91%)
Sep 18, 2015 2.782 2.804 2.608 2.617 35,071,020 -0.25(-8.59%)
Sep 17, 2015 2.796 2.939 2.787 2.863 43,347,304 -0.01(-0.31%)
Sep 16, 2015 2.813 2.881 2.804 2.872 32,369,636 +0.13(+4.73%)
Sep 15, 2015 2.702 2.773 2.697 2.742 27,748,184 +0.02(+0.66%)
Sep 14, 2015 2.599 2.742 2.558 2.724 41,461,264 +0.14(+5.55%)
Sep 11, 2015 2.621 2.621 2.558 2.581 27,319,490 -0.05(-1.87%)
Sep 10, 2015 2.594 2.686 2.550 2.630 42,870,788 -0.09(-3.29%)
Sep 09, 2015 2.751 2.818 2.715 2.720 33,220,710 +0.04(+1.50%)
Sep 08, 2015 2.688 2.706 2.661 2.679 24,281,134 +0.07(+2.74%)
Sep 04, 2015 2.702 2.608 2.608 2.608 30,455,214 -0.16(-5.82%)
Sep 03, 2015 2.670 2.782 2.646 2.769 34,840,164 +0.05(+1.81%)
Sep 02, 2015 2.724 2.744 2.648 2.720 38,254,380 +0.02(+0.74%)
Sep 01, 2015 2.722 2.778 2.682 2.699 38,109,180 -0.15(-5.18%)
Aug 31, 2015 2.798 2.865 2.784 2.847 47,715,120 -0.15(-5.07%)
Aug 28, 2015 3.044 3.111 2.959 2.999 51,203,996 -0.10(-3.17%)
Aug 27, 2015 3.044 3.155 3.024 3.097 33,966,512 +0.12(+3.90%)
Aug 26, 2015 2.851 2.986 2.775 2.981 44,884,576 +0.16(+5.71%)
Aug 25, 2015 2.981 2.994 2.816 2.820 37,901,676 -0.03(-1.10%)
Aug 24, 2015 2.749 2.954 2.717 2.851 44,318,160 -0.11(-3.77%)
Aug 21, 2015 2.950 3.012 2.914 2.963 35,488,812 -0.06(-2.07%)
Aug 20, 2015 2.986 3.048 2.954 3.026 24,059,684 +0.01(+0.30%)
Aug 19, 2015 3.039 3.070 2.950 3.017 33,041,888 -0.12(-3.85%)
Aug 18, 2015 3.030 3.193 2.974 3.137 39,656,616 +0.07(+2.33%)
Aug 17, 2015 3.079 3.144 3.062 3.066 14,317,447 -0.04(-1.44%)
Aug 14, 2015 3.111 3.142 3.084 3.111 16,440,175 +0.03(+1.02%)
Aug 13, 2015 3.160 3.164 3.070 3.079 31,288,854 -0.11(-3.37%)
Aug 12, 2015 3.213 3.231 3.162 3.187 34,941,432 -0.06(-1.79%)
Aug 11, 2015 3.258 3.298 3.191 3.245 20,834,970 -0.08(-2.55%)
Aug 10, 2015 3.231 3.334 3.222 3.330 21,008,358 +0.12(+3.62%)
Aug 07, 2015 3.251 3.294 3.196 3.213 28,466,070 -0.08(-2.31%)
Aug 06, 2015 3.280 3.330 3.254 3.289 28,288,660 -0.02(-0.54%)
Aug 05, 2015 3.361 3.374 3.274 3.307 22,893,018 -0.05(-1.46%)
Aug 04, 2015 3.392 3.406 3.303 3.356 23,625,812 -0.06(-1.64%)
Aug 03, 2015 3.403 3.457 3.381 3.412 33,991,708 -0.13(-3.78%)
Jul 31, 2015 3.618 3.662 3.537 3.546 24,552,988 -0.03(-0.75%)
Jul 30, 2015 3.667 3.689 3.551 3.573 22,107,366 -0.12(-3.27%)
Jul 29, 2015 3.631 3.734 3.613 3.694 21,206,016 +0.07(+1.97%)
Jul 28, 2015 3.631 3.649 3.470 3.622 28,075,836 +0.04(+1.12%)
Jul 27, 2015 3.586 3.627 3.533 3.582 27,064,556 +0.04(+1.14%)
Jul 24, 2015 3.555 3.560 3.457 3.542 41,411,948 -0.05(-1.49%)
Jul 23, 2015 3.712 3.756 3.582 3.595 26,023,416 -0.21(-5.63%)
Jul 22, 2015 3.859 3.868 3.783 3.810 19,507,432 -0.12(-2.96%)
Jul 21, 2015 3.908 3.946 3.895 3.926 15,533,221 -0.01(-0.23%)
Jul 20, 2015 3.971 3.976 3.921 3.935 11,473,897 -0.07(-1.67%)
Jul 17, 2015 4.073 4.082 3.985 4.002 15,592,175 -0.09(-2.18%)
Jul 16, 2015 4.136 4.140 4.062 4.091 14,221,346 -0.02(-0.43%)
Jul 15, 2015 4.118 4.134 4.062 4.109 12,659,438 -0.04(-1.08%)
Jul 14, 2015 4.122 4.194 4.078 4.154 19,955,946 +0.02(+0.54%)
Jul 13, 2015 4.033 4.145 4.002 4.131 19,693,644 +0.13(+3.12%)
Jul 10, 2015 3.921 4.024 3.890 4.006 16,372,762 +0.17(+4.30%)
Jul 09, 2015 3.854 3.913 3.841 3.841 16,758,131 +0.05(+1.30%)
Jul 08, 2015 3.828 3.854 3.779 3.792 19,622,112 -0.13(-3.19%)
Jul 07, 2015 3.899 3.921 3.801 3.917 20,217,204 -0.05(-1.35%)
Jul 06, 2015 3.993 4.038 3.948 3.971 18,343,900 -0.18(-4.41%)
Jul 02, 2015 4.069 4.154 4.154 4.154 22,853,596 +0.12(+2.99%)
Jul 01, 2015 4.082 4.114 4.020 4.033 19,963,274 -0.06(-1.36%)
Jun 30, 2015 4.115 4.153 4.066 4.089 21,950,268 +0.04(+0.99%)
Jun 29, 2015 4.071 4.107 4.028 4.049 22,701,258 -0.09(-2.26%)
Jun 26, 2015 4.124 4.165 4.098 4.142 28,262,202 +0.07(+1.75%)
Jun 25, 2015 4.124 4.129 4.013 4.071 17,416,614 -0.06(-1.41%)
Jun 24, 2015 4.147 4.182 4.107 4.129 9,758,469 -0.03(-0.64%)
Jun 23, 2015 4.093 4.169 4.084 4.156 14,520,123 +0.06(+1.41%)
Jun 22, 2015 4.102 4.133 4.045 4.098 25,460,708 +0.08(+2.10%)
Jun 19, 2015 4.071 4.127 3.998 4.014 15,532,328 -0.15(-3.52%)
Jun 18, 2015 4.085 4.191 4.005 4.160 22,120,894 +0.13(+3.19%)
Jun 17, 2015 4.009 4.080 3.947 4.031 22,662,642 -0.03(-0.66%)
Jun 16, 2015 3.965 4.080 3.956 4.058 20,678,640 +0.14(+3.51%)
Jun 15, 2015 3.894 3.925 3.863 3.921 17,688,464 -0.04(-1.01%)
Jun 12, 2015 3.987 4.014 3.936 3.961 18,024,600 -0.06(-1.54%)
Jun 11, 2015 4.005 4.027 3.921 4.023 22,636,762 +0.00(+0.11%)
Jun 10, 2015 4.063 4.071 4.000 4.018 30,893,104 +0.12(+3.07%)
Jun 09, 2015 3.952 3.992 3.890 3.898 29,432,254 -0.05(-1.35%)
Jun 08, 2015 3.947 3.969 3.912 3.952 25,065,088 +0.07(+1.71%)
Jun 05, 2015 3.907 3.929 3.863 3.885 16,690,133 -0.06(-1.57%)
Jun 04, 2015 3.987 4.018 3.923 3.947 11,422,378 -0.05(-1.22%)
Jun 03, 2015 4.058 4.058 3.976 3.996 19,843,792 -0.08(-2.07%)
Jun 02, 2015 4.009 4.098 3.992 4.080 27,793,956 +0.16(+4.03%)
Jun 01, 2015 3.947 3.953 3.887 3.922 18,775,648 +0.02(+0.57%)
May 29, 2015 4.011 4.033 3.900 3.900 30,986,504 -0.15(-3.72%)
May 28, 2015 4.046 4.060 3.962 4.051 21,071,588 -0.05(-1.19%)
May 27, 2015 3.984 4.124 3.922 4.100 34,415,960 +0.09(+2.21%)
May 26, 2015 4.086 4.095 3.993 4.011 29,623,896 -0.16(-3.72%)
May 22, 2015 4.237 4.166 4.166 4.166 32,997,262 -0.14(-3.19%)
May 21, 2015 4.366 4.405 4.281 4.303 30,932,282 -0.16(-3.67%)
May 20, 2015 4.467 4.516 4.441 4.467 19,880,442 -0.04(-0.79%)
May 19, 2015 4.578 4.587 4.463 4.503 18,862,604 -0.11(-2.40%)
May 18, 2015 4.716 4.720 4.554 4.614 35,588,756 -0.15(-3.16%)
May 15, 2015 4.662 4.782 4.623 4.764 24,598,948 +0.10(+2.19%)
May 14, 2015 4.558 4.685 4.538 4.662 22,930,890 +0.16(+3.44%)
May 13, 2015 4.609 4.636 4.485 4.507 16,442,546 -0.09(-1.93%)
May 12, 2015 4.552 4.636 4.543 4.596 11,089,633 +0.03(+0.58%)
May 11, 2015 4.716 4.720 4.565 4.569 12,356,031 -0.14(-2.92%)
May 08, 2015 4.702 4.729 4.607 4.707 11,593,232 +0.08(+1.72%)
May 07, 2015 4.552 4.631 4.514 4.627 9,992,978 +0.04(+0.97%)
May 06, 2015 4.707 4.711 4.556 4.583 16,751,323 -0.09(-1.99%)
May 05, 2015 4.623 4.756 4.605 4.676 23,028,376 +0.01(+0.15%)
May 04, 2015 4.691 4.722 4.638 4.669 22,049,108 -0.09(-1.95%)
May 01, 2015 4.726 4.784 4.673 4.762 14,881,964 +0.03(+0.56%)
Apr 30, 2015 4.764 4.766 4.633 4.735 32,242,128 -0.02(-0.37%)
Apr 29, 2015 4.788 4.828 4.713 4.753 26,959,320 -0.12(-2.54%)
Apr 28, 2015 4.903 4.921 4.837 4.877 16,511,848 +0.07(+1.38%)
Apr 27, 2015 4.888 4.926 4.810 4.810 15,472,163 -0.07(-1.36%)
Apr 24, 2015 4.713 4.881 4.713 4.877 34,542,320 +0.16(+3.48%)
Apr 23, 2015 4.483 4.737 4.483 4.713 24,442,636 +0.16(+3.40%)
Apr 22, 2015 4.434 4.598 4.423 4.558 15,990,767 +0.08(+1.88%)
Apr 21, 2015 4.456 4.523 4.438 4.474 11,430,521 +0.03(+0.70%)
Apr 20, 2015 4.500 4.509 4.407 4.443 11,453,052 -0.04(-0.79%)
Apr 17, 2015 4.527 4.545 4.443 4.478 24,548,666 -0.14(-3.07%)
Apr 16, 2015 4.580 4.633 4.554 4.620 24,374,690 +0.03(+0.68%)
Apr 15, 2015 4.509 4.598 4.469 4.589 24,189,110 +0.10(+2.17%)
Apr 14, 2015 4.438 4.514 4.385 4.492 23,387,280 +0.12(+2.63%)
Apr 13, 2015 4.456 4.505 4.367 4.376 14,068,088 -0.10(-2.28%)
Apr 10, 2015 4.407 4.478 4.390 4.478 19,588,218 +0.06(+1.40%)
Apr 09, 2015 4.478 4.503 4.390 4.416 21,038,784 -0.10(-2.16%)
Apr 08, 2015 4.509 4.576 4.492 4.514 16,644,296 +0.12(+2.62%)
Apr 07, 2015 4.416 4.443 4.381 4.399 14,596,596 -0.02(-0.40%)
Apr 06, 2015 4.478 4.496 4.407 4.416 17,201,242 +0.04(+1.01%)
Apr 02, 2015 4.328 4.372 4.372 4.372 19,253,160 +0.13(+2.99%)
Apr 01, 2015 4.214 4.347 4.212 4.245 22,370,762 +0.14(+3.34%)
Mar 31, 2015 4.006 4.117 3.975 4.108 29,571,268 +0.11(+2.77%)
Mar 30, 2015 3.895 4.002 3.882 3.997 23,833,524 +0.08(+1.92%)
Mar 27, 2015 3.984 4.015 3.882 3.922 26,821,010 -0.97(-19.82%)
Mar 26, 2015 4.998 5.015 4.869 4.891 25,163,188 -0.15(-2.90%)
Mar 25, 2015 5.157 5.188 5.031 5.038 26,696,604 -0.09(-1.73%)
Mar 24, 2015 5.241 5.241 5.042 5.126 18,009,178 -0.01(-0.26%)
Mar 23, 2015 5.064 5.175 5.060 5.139 18,255,836 +0.08(+1.66%)
Mar 20, 2015 4.998 5.117 4.984 5.055 24,272,968 +0.21(+4.39%)
Mar 19, 2015 4.945 4.971 4.790 4.843 20,574,040 -0.21(-4.20%)
Mar 18, 2015 4.798 5.062 4.732 5.055 30,752,008 +0.23(+4.77%)
Mar 17, 2015 4.599 4.838 4.559 4.825 27,033,258 +0.16(+3.51%)
Mar 16, 2015 4.644 4.681 4.578 4.661 24,264,514 +0.07(+1.54%)
Mar 13, 2015 4.604 4.637 4.480 4.590 27,093,186 -0.18(-3.80%)
Mar 12, 2015 4.971 4.993 4.759 4.772 27,790,772 -0.10(-2.00%)
Mar 11, 2015 4.790 4.927 4.759 4.869 22,726,144 +0.09(+1.95%)
Mar 10, 2015 4.945 4.945 4.772 4.776 49,319,652 -0.11(-2.26%)
Mar 09, 2015 5.069 5.104 4.887 4.887 27,896,320 -0.27(-5.24%)
Mar 06, 2015 5.210 5.254 5.135 5.157 48,054,608 -0.16(-3.08%)
Mar 05, 2015 5.396 5.401 5.281 5.321 24,880,674 -0.08(-1.48%)
Mar 04, 2015 5.449 5.631 5.372 5.401 46,195,424 -0.23(-4.09%)
Mar 03, 2015 5.622 5.648 5.595 5.631 38,778,056 -0.00(-0.03%)
Mar 02, 2015 5.818 5.822 5.615 5.632 23,341,638 -0.20(-3.41%)
Feb 27, 2015 5.902 6.057 5.814 5.831 24,297,814 +0.00(+0.08%)
Feb 26, 2015 5.778 5.845 5.761 5.827 13,561,492 -0.02(-0.30%)
Feb 25, 2015 5.761 5.858 5.699 5.845 17,461,898 -0.07(-1.12%)
Feb 24, 2015 5.738 5.920 5.663 5.911 13,326,786 +0.17(+2.93%)
Feb 23, 2015 5.734 5.778 5.654 5.743 11,413,075 +0.04(+0.78%)
Feb 20, 2015 5.650 5.721 5.610 5.699 7,947,953 -0.01(-0.15%)
Feb 19, 2015 5.725 5.778 5.654 5.707 7,941,443 -0.08(-1.38%)
Feb 18, 2015 5.836 5.840 5.725 5.787 13,896,332 -0.04(-0.68%)
Feb 17, 2015 5.734 5.849 5.685 5.827 9,753,549 +0.12(+2.09%)
Feb 13, 2015 5.623 5.707 5.707 5.707 10,201,196 +0.13(+2.38%)
Feb 12, 2015 5.429 5.597 5.424 5.575 13,238,008 +0.25(+4.65%)
Feb 11, 2015 5.345 5.367 5.230 5.327 15,541,330 -0.21(-3.76%)
Feb 10, 2015 5.623 5.637 5.486 5.535 11,363,459 -0.23(-4.05%)
Feb 09, 2015 5.606 5.791 5.606 5.769 15,920,400 +0.11(+1.95%)
Feb 06, 2015 5.619 5.681 5.588 5.659 17,384,010 -0.11(-1.83%)
Feb 05, 2015 5.716 5.813 5.698 5.764 19,710,098 -0.07(-1.28%)
Feb 04, 2015 5.637 5.888 5.628 5.839 19,722,104 +0.05(+0.84%)
Feb 03, 2015 5.707 5.804 5.698 5.791 16,723,331 +0.21(+3.69%)
Feb 02, 2015 5.404 5.589 5.404 5.585 19,142,340 +0.09(+1.60%)
Jan 30, 2015 5.550 5.559 5.466 5.497 23,809,704 -0.38(-6.45%)
Jan 29, 2015 5.955 5.955 5.752 5.876 18,272,418 -0.08(-1.40%)
Jan 28, 2015 6.061 6.074 5.920 5.959 17,822,038 -0.20(-3.22%)
Jan 27, 2015 5.986 6.195 5.977 6.157 14,468,043 +0.05(+0.87%)
Jan 26, 2015 5.959 6.122 5.928 6.105 17,266,628 +0.09(+1.46%)
Jan 23, 2015 6.030 6.039 5.911 6.017 13,770,596 -0.14(-2.22%)
Jan 22, 2015 6.131 6.259 6.047 6.153 20,223,182 +0.12(+1.97%)
Jan 21, 2015 5.858 6.061 5.827 6.034 17,573,486 +0.18(+3.08%)
Jan 20, 2015 5.814 5.865 5.766 5.854 12,135,817 -0.15(-2.42%)
Jan 16, 2015 5.871 5.999 5.796 5.999 39,725,384 +0.19(+3.34%)
Jan 15, 2015 6.083 6.109 5.792 5.805 21,855,940 -0.22(-3.73%)
Jan 14, 2015 5.924 6.047 5.871 6.030 17,104,446 +0.19(+3.24%)
Jan 13, 2015 5.955 5.959 5.796 5.840 17,378,718 +0.07(+1.14%)
Jan 12, 2015 5.739 5.801 5.713 5.774 12,583,082 -0.17(-2.82%)
Jan 09, 2015 6.021 6.069 5.876 5.942 12,024,052 -0.12(-1.96%)
Jan 08, 2015 6.008 6.142 5.973 6.061 13,920,651 +0.06(+1.03%)
Jan 07, 2015 6.017 6.105 5.959 5.999 15,381,624 +0.15(+2.64%)
Jan 06, 2015 5.616 5.876 5.572 5.845 32,528,156 +0.27(+4.90%)
Jan 05, 2015 5.440 5.627 5.413 5.572 19,963,328 -0.07(-1.27%)
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.