Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

2.375 -0.015 (-0.63%)
Streaming Delayed Price Updated: 10:25 AM EDT, Jun 14, 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 (%)
Apr 30, 2009 4.219 4.262 4.105 4.108 36,395,036 -0.06(-1.37%)
Apr 29, 2009 3.975 4.179 3.968 4.165 31,605,070 +0.29(+7.42%)
Apr 28, 2009 3.774 3.951 3.747 3.878 22,777,892 +0.05(+1.22%)
Apr 27, 2009 3.928 3.958 3.807 3.831 24,435,200 -0.17(-4.18%)
Apr 24, 2009 4.008 4.052 3.931 3.998 31,035,960 +0.08(+2.05%)
Apr 23, 2009 3.834 3.938 3.771 3.918 44,598,604 +0.17(+4.55%)
Apr 22, 2009 3.804 3.834 3.734 3.747 31,482,158 -0.08(-2.10%)
Apr 21, 2009 3.677 3.831 3.613 3.827 25,266,990 +0.13(+3.53%)
Apr 20, 2009 3.834 3.845 3.694 3.697 21,870,342 -0.26(-6.51%)
Apr 17, 2009 4.048 4.048 3.948 3.955 18,630,552 -0.06(-1.42%)
Apr 16, 2009 3.981 4.062 3.914 4.011 24,393,692 +0.09(+2.39%)
Apr 15, 2009 3.824 3.928 3.794 3.918 25,084,566 +0.06(+1.47%)
Apr 14, 2009 4.021 4.058 3.858 3.861 41,098,324 -0.18(-4.47%)
Apr 13, 2009 4.052 4.092 4.005 4.042 28,104,836 -0.06(-1.39%)
Apr 09, 2009 3.971 4.105 3.948 4.098 33,824,932 +0.24(+6.34%)
Apr 08, 2009 3.834 3.894 3.771 3.854 26,439,714 +0.09(+2.49%)
Apr 07, 2009 3.720 3.834 3.697 3.760 25,790,284 -0.02(-0.62%)
Apr 06, 2009 3.740 3.807 3.684 3.784 29,139,426 -0.02(-0.44%)
Apr 03, 2009 3.694 3.844 3.650 3.801 28,663,576 +0.12(+3.37%)
Apr 02, 2009 3.643 3.724 3.593 3.677 32,378,396 +0.18(+5.17%)
Apr 01, 2009 3.326 3.503 3.305 3.496 22,900,552 +0.18(+5.56%)
Mar 31, 2009 3.339 3.399 3.289 3.312 26,557,694 +0.07(+2.06%)
Mar 30, 2009 3.332 3.336 3.232 3.245 35,231,508 -0.28(-7.88%)
Mar 26, 2009 3.443 3.530 3.396 3.523 25,963,172 +0.12(+3.44%)
Mar 25, 2009 3.386 3.466 3.302 3.406 41,274,240 +0.06(+1.80%)
Mar 24, 2009 3.379 3.419 3.332 3.346 30,598,576 -0.14(-3.94%)
Mar 23, 2009 3.344 3.503 3.339 3.483 40,534,872 +0.32(+10.04%)
Mar 20, 2009 3.229 3.249 3.148 3.165 19,067,174 -0.14(-4.15%)
Mar 19, 2009 3.469 3.469 3.222 3.302 44,452,004 -0.07(-2.18%)
Mar 18, 2009 3.242 3.413 3.161 3.376 33,866,712 +0.10(+3.06%)
Mar 17, 2009 3.178 3.275 3.121 3.275 23,075,596 +0.13(+4.26%)
Mar 16, 2009 3.275 3.309 3.138 3.142 21,833,014 +0.01(+0.21%)
Mar 13, 2009 3.195 3.225 3.085 3.135 0 -0.05(-1.68%)
Mar 12, 2009 3.058 3.198 3.021 3.188 25,880,640 +0.16(+5.30%)
Mar 11, 2009 3.108 3.135 2.984 3.028 26,597,338 -0.05(-1.52%)
Mar 10, 2009 2.907 3.085 2.901 3.075 36,656,388 +0.23(+8.24%)
Mar 09, 2009 2.864 2.954 2.810 2.840 34,842,916 -0.10(-3.30%)
Mar 06, 2009 2.907 2.994 2.847 2.937 0 +0.06(+2.09%)
Mar 05, 2009 2.830 2.914 2.794 2.877 21,463,650 -0.06(-2.05%)
Mar 04, 2009 2.834 2.954 2.800 2.937 39,768,260 +0.23(+8.66%)
Mar 02, 2009 2.817 2.877 2.697 2.703 38,286,644 -0.21(-7.34%)
Feb 27, 2009 2.911 3.014 2.891 2.917 0 -0.10(-3.22%)
Feb 26, 2009 3.061 3.098 3.001 3.014 40,217,784 +0.10(+3.44%)
Feb 25, 2009 2.861 3.034 2.727 2.914 37,123,064 -0.01(-0.46%)
Feb 24, 2009 2.693 2.958 2.613 2.927 27,375,114 +0.27(+10.20%)
Feb 23, 2009 2.994 2.994 2.633 2.656 30,037,514 -0.22(-7.57%)
Feb 20, 2009 2.904 2.948 2.820 2.874 55,357,324 -0.15(-4.98%)
Feb 19, 2009 3.121 3.145 2.988 3.024 26,297,882 -0.03(-0.99%)
Feb 18, 2009 3.132 3.132 3.001 3.055 28,294,250 -0.01(-0.22%)
Feb 17, 2009 3.195 3.195 3.031 3.061 44,213,052 -0.26(-7.85%)
Feb 13, 2009 3.255 3.346 3.215 3.322 32,884,108 +0.03(+0.81%)
Feb 12, 2009 3.195 3.295 3.135 3.295 35,257,300 +0.00(+0.00%)
Feb 11, 2009 3.285 3.382 3.208 3.295 55,035,352 +0.10(+3.14%)
Feb 10, 2009 3.429 3.503 3.153 3.195 46,077,848 -0.17(-5.16%)
Feb 09, 2009 3.366 3.426 3.336 3.369 31,438,574 -0.05(-1.37%)
Feb 06, 2009 3.252 3.419 3.222 3.416 37,446,048 +0.23(+7.25%)
Feb 05, 2009 3.045 3.225 2.971 3.185 39,005,848 +0.13(+4.39%)
Feb 04, 2009 3.008 3.115 2.974 3.051 47,052,516 +0.07(+2.47%)
Feb 03, 2009 2.931 3.004 2.884 2.978 23,628,562 +0.04(+1.37%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.