Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

2.650 -0.100 (-3.64%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 20, 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 (%)
Sep 19, 2024 2.810 2.820 2.750 2.750 41,067,832 -0.02(-0.72%)
Sep 18, 2024 2.800 2.820 2.770 2.770 40,561,420 -0.03(-1.07%)
Sep 17, 2024 2.790 2.800 2.765 2.800 28,679,040 +0.01(+0.36%)
Sep 16, 2024 2.820 2.820 2.765 2.790 48,274,764 -0.01(-0.36%)
Sep 13, 2024 2.800 2.840 2.770 2.800 34,318,072 +0.02(+0.72%)
Sep 12, 2024 2.740 2.780 2.720 2.780 13,220,242 +0.01(+0.36%)
Sep 11, 2024 2.810 2.820 2.760 2.770 26,707,190 -0.02(-0.72%)
Sep 10, 2024 2.810 2.815 2.760 2.790 26,529,530 -0.05(-1.76%)
Sep 09, 2024 2.810 2.840 2.810 2.840 17,692,308 +0.03(+1.07%)
Sep 06, 2024 2.870 2.880 2.800 2.810 20,233,396 -0.05(-1.75%)
Sep 05, 2024 2.840 2.900 2.820 2.860 27,171,004 +0.03(+1.06%)
Sep 04, 2024 2.840 2.870 2.820 2.830 15,794,041 +0.02(+0.71%)
Sep 03, 2024 2.800 2.830 2.780 2.810 24,558,860 +0.03(+1.08%)
Aug 30, 2024 2.750 2.790 2.740 2.780 21,673,832 -0.01(-0.36%)
Aug 29, 2024 2.760 2.810 2.760 2.790 27,520,588 -0.06(-2.11%)
Aug 28, 2024 2.770 2.870 2.750 2.850 26,434,288 +0.04(+1.42%)
Aug 27, 2024 2.820 2.850 2.800 2.810 16,690,012 -0.04(-1.40%)
Aug 26, 2024 2.840 2.870 2.830 2.850 15,752,297 -0.03(-1.04%)
Aug 23, 2024 2.880 2.910 2.850 2.880 25,843,512 +0.08(+2.86%)
Aug 22, 2024 2.820 2.840 2.780 2.800 19,673,140 -0.08(-2.78%)
Aug 21, 2024 2.900 2.910 2.850 2.880 18,853,828 -0.01(-0.35%)
Aug 20, 2024 2.890 2.900 2.840 2.890 20,731,680 -0.03(-1.03%)
Aug 19, 2024 2.820 2.960 2.820 2.920 33,863,872 +0.17(+6.18%)
Aug 16, 2024 2.800 2.810 2.730 2.750 36,567,332 -0.04(-1.43%)
Aug 15, 2024 2.770 2.810 2.770 2.790 20,684,784 +0.03(+1.09%)
Aug 14, 2024 2.760 2.790 2.750 2.760 29,418,764 +0.01(+0.36%)
Aug 13, 2024 2.700 2.760 2.700 2.750 23,237,084 +0.07(+2.61%)
Aug 12, 2024 2.680 2.700 2.670 2.680 11,000,777 +0.00(+0.00%)
Aug 09, 2024 2.610 2.700 2.600 2.680 36,133,420 +0.11(+4.28%)
Aug 08, 2024 2.540 2.590 2.530 2.570 22,989,160 +0.05(+1.98%)
Aug 07, 2024 2.590 2.600 2.500 2.520 26,688,312 +0.02(+0.80%)
Aug 06, 2024 2.480 2.540 2.460 2.500 54,792,980 +0.11(+4.60%)
Aug 05, 2024 2.250 2.430 2.230 2.390 54,881,604 +0.18(+8.29%)
Aug 02, 2024 2.227 2.237 2.187 2.207 34,381,824 +0.00(+0.00%)
Aug 01, 2024 2.237 2.257 2.197 2.207 21,387,268 -0.01(-0.45%)
Jul 31, 2024 2.217 2.227 2.197 2.217 31,853,546 +0.00(+0.00%)
Jul 30, 2024 2.217 2.237 2.202 2.217 11,904,651 -0.02(-0.89%)
Jul 29, 2024 2.217 2.237 2.197 2.237 14,951,944 +0.02(+0.90%)
Jul 26, 2024 2.207 2.227 2.197 2.217 16,034,889 +0.01(+0.45%)
Jul 25, 2024 2.237 2.247 2.197 2.207 24,267,658 -0.01(-0.45%)
Jul 24, 2024 2.237 2.257 2.217 2.217 11,751,682 -0.03(-1.33%)
Jul 23, 2024 2.267 2.277 2.247 2.247 38,293,256 -0.02(-0.88%)
Jul 22, 2024 2.267 2.297 2.257 2.267 12,908,418 +0.03(+1.34%)
Jul 19, 2024 2.307 2.307 2.237 2.237 16,683,257 -0.01(-0.44%)
Jul 18, 2024 2.307 2.317 2.247 2.247 17,312,938 -0.09(-3.85%)
Jul 17, 2024 2.317 2.347 2.317 2.337 16,614,737 -0.02(-0.85%)
Jul 16, 2024 2.337 2.357 2.317 2.357 16,967,830 +0.04(+1.72%)
Jul 15, 2024 2.337 2.347 2.317 2.317 10,942,707 -0.02(-0.85%)
Jul 12, 2024 2.337 2.347 2.317 2.337 21,444,600 +0.00(+0.00%)
Jul 11, 2024 2.377 2.377 2.327 2.337 34,486,528 -0.03(-1.27%)
Jul 10, 2024 2.357 2.377 2.337 2.367 40,102,592 +0.05(+2.16%)
Jul 09, 2024 2.287 2.337 2.277 2.317 18,794,706 +0.03(+1.31%)
Jul 08, 2024 2.307 2.327 2.267 2.287 28,798,546 -0.01(-0.43%)
Jul 05, 2024 2.237 2.317 2.237 2.297 61,666,484 +0.06(+2.68%)
Jul 03, 2024 2.207 2.247 2.197 2.237 11,688,640 +0.06(+2.94%)
Jul 02, 2024 2.183 2.193 2.153 2.173 20,224,918 -0.02(-0.91%)
Jul 01, 2024 2.233 2.253 2.183 2.193 13,948,170 -0.04(-1.79%)
Jun 28, 2024 2.233 2.263 2.213 2.233 21,408,084 -0.02(-0.89%)
Jun 27, 2024 2.243 2.263 2.213 2.253 14,018,726 +0.02(+0.89%)
Jun 26, 2024 2.213 2.243 2.203 2.233 11,749,107 -0.02(-0.89%)
Jun 25, 2024 2.293 2.303 2.253 2.253 16,407,486 -0.05(-2.16%)
Jun 24, 2024 2.323 2.342 2.303 2.303 10,130,283 +0.02(+0.87%)
Jun 21, 2024 2.273 2.303 2.263 2.283 10,947,615 +0.00(+0.00%)
Jun 20, 2024 2.313 2.333 2.263 2.283 12,107,474 +0.00(+0.22%)
Jun 18, 2024 2.307 2.345 2.268 2.278 16,137,677 -0.05(-2.07%)
Jun 17, 2024 2.307 2.336 2.302 2.326 25,234,104 +0.02(+0.84%)
Jun 14, 2024 2.287 2.316 2.278 2.307 13,624,927 +0.00(+0.00%)
Jun 13, 2024 2.297 2.316 2.268 2.307 20,184,318 +0.02(+0.84%)
Jun 12, 2024 2.345 2.355 2.268 2.287 28,436,260 -0.05(-2.07%)
Jun 11, 2024 2.345 2.365 2.326 2.336 13,506,069 +0.00(+0.00%)
Jun 10, 2024 2.336 2.345 2.316 2.336 14,248,782 -0.03(-1.22%)
Jun 07, 2024 2.384 2.413 2.355 2.365 15,756,292 -0.05(-2.00%)
Jun 06, 2024 2.365 2.422 2.365 2.413 15,810,292 +0.07(+2.88%)
Jun 05, 2024 2.355 2.374 2.336 2.345 12,601,149 -0.01(-0.25%)
Jun 04, 2024 2.341 2.375 2.313 2.351 27,035,280 -0.01(-0.41%)
Jun 03, 2024 2.361 2.380 2.332 2.361 12,137,700 -0.01(-0.41%)
May 31, 2024 2.370 2.380 2.341 2.370 25,151,802 -0.04(-1.60%)
May 30, 2024 2.390 2.409 2.380 2.409 5,174,522 +0.03(+1.21%)
May 29, 2024 2.380 2.399 2.361 2.380 18,700,012 -0.04(-1.59%)
May 28, 2024 2.438 2.447 2.409 2.419 12,467,775 +0.00(+0.00%)
May 24, 2024 2.428 2.447 2.419 2.419 10,419,853 +0.00(+0.00%)
May 23, 2024 2.447 2.467 2.399 2.419 15,741,079 -0.03(-1.18%)
May 22, 2024 2.505 2.515 2.447 2.447 18,035,758 -0.09(-3.42%)
May 21, 2024 2.534 2.553 2.525 2.534 18,338,074 +0.00(+0.00%)
May 20, 2024 2.525 2.553 2.515 2.534 13,775,621 -0.01(-0.38%)
May 17, 2024 2.525 2.563 2.505 2.544 17,452,572 +0.02(+0.76%)
May 16, 2024 2.525 2.534 2.496 2.525 8,839,310 +0.03(+1.16%)
May 15, 2024 2.515 2.515 2.486 2.496 10,989,661 -0.02(-0.77%)
May 14, 2024 2.534 2.544 2.500 2.515 15,114,757 +0.00(+0.00%)
May 13, 2024 2.525 2.534 2.496 2.515 17,447,274 +0.03(+1.16%)
May 10, 2024 2.534 2.553 2.486 2.486 37,484,212 -0.02(-0.77%)
May 09, 2024 2.553 2.563 2.496 2.505 57,768,824 -0.11(-4.06%)
May 08, 2024 2.592 2.635 2.582 2.611 13,170,464 -0.01(-0.37%)
May 07, 2024 2.630 2.650 2.611 2.621 16,694,281 +0.00(+0.00%)
May 06, 2024 2.621 2.650 2.611 2.621 13,100,935 +0.00(+0.00%)
May 03, 2024 2.669 2.679 2.611 2.621 24,897,312 +0.00(+0.15%)
May 02, 2024 2.607 2.641 2.579 2.617 29,419,478 +0.00(+0.00%)
May 01, 2024 2.598 2.655 2.588 2.617 16,798,528 +0.02(+0.74%)
Apr 30, 2024 2.627 2.675 2.579 2.598 32,293,558 -0.05(-1.82%)
Apr 29, 2024 2.617 2.655 2.612 2.646 13,147,350 +0.03(+1.10%)
Apr 26, 2024 2.598 2.641 2.588 2.617 14,535,671 +0.07(+2.64%)
Apr 25, 2024 2.540 2.579 2.530 2.550 10,736,015 -0.01(-0.38%)
Apr 24, 2024 2.550 2.569 2.531 2.559 10,540,918 +0.00(+0.00%)
Apr 23, 2024 2.530 2.593 2.521 2.559 15,560,585 +0.02(+0.76%)
Apr 22, 2024 2.530 2.559 2.516 2.540 16,250,597 +0.00(+0.00%)
Apr 19, 2024 2.521 2.559 2.516 2.540 13,994,219 +0.01(+0.38%)
Apr 18, 2024 2.569 2.579 2.502 2.530 17,216,658 -0.02(-0.75%)
Apr 17, 2024 2.559 2.569 2.502 2.550 20,823,926 -0.01(-0.38%)
Apr 16, 2024 2.559 2.579 2.530 2.559 31,576,008 -0.04(-1.48%)
Apr 15, 2024 2.636 2.655 2.579 2.598 16,334,702 -0.07(-2.53%)
Apr 12, 2024 2.694 2.699 2.646 2.665 16,463,656 -0.07(-2.46%)
Apr 11, 2024 2.723 2.742 2.694 2.732 15,057,709 +0.00(+0.00%)
Apr 10, 2024 2.771 2.790 2.718 2.732 14,445,409 -0.09(-3.07%)
Apr 09, 2024 2.838 2.858 2.805 2.819 14,951,749 +0.01(+0.34%)
Apr 08, 2024 2.781 2.838 2.781 2.809 12,553,805 +0.06(+2.10%)
Apr 05, 2024 2.781 2.790 2.732 2.752 10,049,158 -0.04(-1.38%)
Apr 04, 2024 2.819 2.867 2.771 2.790 35,150,256 +0.01(+0.35%)
Apr 03, 2024 2.694 2.790 2.675 2.781 19,517,600 +0.07(+2.48%)
Apr 02, 2024 2.694 2.732 2.684 2.713 11,569,897 +0.01(+0.50%)
Apr 01, 2024 2.757 2.767 2.671 2.700 9,037,608 -0.05(-1.75%)
Mar 28, 2024 2.757 2.805 2.738 2.748 8,515,895 -0.05(-1.72%)
Mar 27, 2024 2.729 2.805 2.709 2.796 22,108,810 +0.05(+1.75%)
Mar 26, 2024 2.700 2.757 2.700 2.748 8,204,778 +0.06(+2.14%)
Mar 25, 2024 2.700 2.719 2.681 2.690 12,222,609 +0.01(+0.36%)
Mar 22, 2024 2.709 2.729 2.671 2.681 8,171,934 -0.04(-1.41%)
Mar 21, 2024 2.757 2.767 2.719 2.719 5,646,577 -0.04(-1.39%)
Mar 20, 2024 2.719 2.777 2.709 2.757 27,887,082 +0.05(+1.77%)
Mar 19, 2024 2.709 2.729 2.690 2.709 11,175,896 -0.01(-0.35%)
Mar 18, 2024 2.748 2.757 2.700 2.719 6,975,600 +0.00(+0.00%)
Mar 15, 2024 2.757 2.767 2.719 2.719 9,061,664 -0.05(-1.74%)
Mar 14, 2024 2.767 2.796 2.743 2.767 21,719,706 +0.00(+0.00%)
Mar 13, 2024 2.748 2.786 2.738 2.767 11,467,019 +0.03(+1.05%)
Mar 12, 2024 2.700 2.748 2.693 2.738 21,574,452 +0.04(+1.42%)
Mar 11, 2024 2.690 2.719 2.673 2.700 16,798,150 +0.02(+0.72%)
Mar 08, 2024 2.671 2.719 2.671 2.681 17,638,226 -0.02(-0.71%)
Mar 07, 2024 2.709 2.709 2.671 2.700 10,550,404 -0.01(-0.35%)
Mar 06, 2024 2.709 2.746 2.700 2.709 12,127,417 +0.03(+1.08%)
Mar 05, 2024 2.652 2.690 2.652 2.681 15,053,795 +0.03(+1.09%)
Mar 04, 2024 2.681 2.685 2.652 2.652 14,975,165 -0.02(-0.93%)
Mar 01, 2024 2.696 2.705 2.652 2.677 13,557,808 +0.01(+0.36%)
Feb 29, 2024 2.658 2.677 2.619 2.667 17,988,982 -0.04(-1.42%)
Feb 28, 2024 2.734 2.744 2.696 2.705 10,897,293 -0.02(-0.70%)
Feb 27, 2024 2.705 2.763 2.696 2.725 19,692,980 +0.06(+2.16%)
Feb 26, 2024 2.658 2.677 2.648 2.667 10,405,598 +0.00(+0.00%)
Feb 23, 2024 2.686 2.705 2.658 2.667 21,467,732 -0.05(-1.77%)
Feb 22, 2024 2.734 2.753 2.696 2.715 18,892,618 +0.01(+0.35%)
Feb 21, 2024 2.715 2.715 2.686 2.705 14,146,680 -0.02(-0.70%)
Feb 20, 2024 2.715 2.744 2.696 2.725 23,305,868 +0.11(+4.03%)
Feb 16, 2024 2.610 2.629 2.585 2.619 13,201,993 +0.01(+0.37%)
Feb 15, 2024 2.590 2.629 2.590 2.610 20,230,830 +0.04(+1.49%)
Feb 14, 2024 2.619 2.638 2.552 2.571 27,507,014 -0.02(-0.74%)
Feb 13, 2024 2.581 2.590 2.542 2.590 11,974,911 -0.05(-1.82%)
Feb 12, 2024 2.629 2.667 2.619 2.638 11,318,840 +0.02(+0.73%)
Feb 09, 2024 2.590 2.629 2.542 2.619 40,957,376 +0.00(+0.00%)
Feb 08, 2024 2.715 2.720 2.581 2.619 34,144,368 -0.10(-3.53%)
Feb 07, 2024 2.801 2.835 2.686 2.715 76,819,640 -0.50(-15.52%)
Feb 06, 2024 3.137 3.224 3.128 3.214 26,561,332 +0.21(+7.03%)
Feb 05, 2024 2.974 3.028 2.950 3.003 9,984,509 +0.02(+0.64%)
Feb 02, 2024 2.936 2.984 2.917 2.984 14,359,278 -0.02(-0.51%)
Feb 01, 2024 2.980 3.009 2.951 2.999 11,238,124 +0.03(+0.97%)
Jan 31, 2024 3.028 3.037 2.970 2.970 13,149,005 +0.00(+0.00%)
Jan 30, 2024 2.989 2.999 2.970 2.970 13,216,447 -0.02(-0.64%)
Jan 29, 2024 2.999 3.009 2.961 2.989 12,725,107 -0.04(-1.27%)
Jan 26, 2024 3.028 3.057 3.018 3.028 7,558,444 +0.03(+0.96%)
Jan 25, 2024 2.999 3.018 2.989 2.999 12,083,311 +0.03(+0.97%)
Jan 24, 2024 3.018 3.018 2.970 2.970 13,379,863 -0.01(-0.32%)
Jan 23, 2024 2.980 2.989 2.951 2.980 19,915,562 +0.01(+0.32%)
Jan 22, 2024 3.018 3.047 2.942 2.970 19,015,132 -0.08(-2.52%)
Jan 19, 2024 3.047 3.066 2.999 3.047 44,352,500 -0.01(-0.31%)
Jan 18, 2024 3.028 3.066 2.999 3.057 20,717,972 -0.01(-0.31%)
Jan 17, 2024 3.076 3.095 3.057 3.066 13,419,423 +0.00(+0.00%)
Jan 16, 2024 3.095 3.095 3.057 3.066 16,600,029 -0.06(-1.84%)
Jan 12, 2024 3.172 3.181 3.114 3.124 13,056,815 -0.01(-0.31%)
Jan 11, 2024 3.172 3.172 3.114 3.133 18,604,838 -0.01(-0.30%)
Jan 10, 2024 3.172 3.186 3.138 3.143 18,968,360 -0.03(-0.91%)
Jan 09, 2024 3.239 3.243 3.162 3.172 29,519,290 -0.14(-4.34%)
Jan 08, 2024 3.315 3.354 3.296 3.315 13,953,626 -0.01(-0.29%)
Jan 05, 2024 3.306 3.354 3.286 3.325 17,971,580 +0.09(+2.66%)
Jan 04, 2024 3.258 3.306 3.239 3.239 21,865,322 -0.04(-1.17%)
Jan 03, 2024 3.296 3.320 3.277 3.277 12,515,875 +0.00(+0.12%)
Jan 02, 2024 3.330 3.340 3.264 3.273 12,910,752 -0.08(-2.29%)
Dec 29, 2023 3.388 3.388 3.330 3.350 4,684,348 -0.04(-1.13%)
Dec 28, 2023 3.369 3.407 3.369 3.388 8,917,367 -0.01(-0.28%)
Dec 27, 2023 3.369 3.397 3.359 3.397 8,740,102 +0.02(+0.57%)
Dec 26, 2023 3.340 3.388 3.340 3.378 7,546,923 +0.06(+1.73%)
Dec 22, 2023 3.292 3.340 3.283 3.321 18,384,236 +0.06(+1.73%)
Dec 21, 2023 3.283 3.292 3.228 3.264 14,660,193 +0.03(+0.85%)
Dec 20, 2023 3.283 3.310 3.237 3.237 16,988,868 -0.07(-2.22%)
Dec 19, 2023 3.347 3.356 3.297 3.310 13,432,810 +0.01(+0.28%)
Dec 18, 2023 3.264 3.310 3.237 3.301 17,294,708 +0.04(+1.13%)
Dec 15, 2023 3.264 3.278 3.219 3.264 14,298,431 +0.02(+0.57%)
Dec 14, 2023 3.260 3.297 3.228 3.246 17,812,128 +0.04(+1.15%)
Dec 13, 2023 3.044 3.209 3.035 3.209 22,285,030 +0.18(+6.08%)
Dec 12, 2023 3.081 3.081 3.007 3.025 20,175,186 -0.03(-0.90%)
Dec 11, 2023 3.062 3.090 3.053 3.053 11,226,715 -0.06(-1.78%)
Dec 08, 2023 3.025 3.108 3.025 3.108 27,326,028 +0.05(+1.50%)
Dec 07, 2023 3.062 3.071 3.035 3.062 15,500,738 +0.02(+0.60%)
Dec 06, 2023 3.108 3.117 3.035 3.044 12,262,485 -0.02(-0.60%)
Dec 05, 2023 3.025 3.071 3.016 3.062 11,466,342 +0.06(+1.84%)
Dec 04, 2023 3.071 3.090 3.007 3.007 20,255,746 -0.08(-2.56%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.