Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Companhia Brasileira DE Distribuicao ADR (NY: CBD )

0.4450 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2004 11.12 11.35 11.12 11.16 599,067 +0.20(+1.84%)
Nov 29, 2004 11.15 11.20 10.95 10.95 371,692 -0.08(-0.71%)
Nov 26, 2004 11.01 11.10 10.95 11.03 76,736 +0.42(+3.93%)
Nov 24, 2004 10.55 10.70 10.55 10.61 126,440 +0.06(+0.56%)
Nov 23, 2004 10.71 10.71 10.53 10.55 207,755 -0.09(-0.82%)
Nov 22, 2004 10.64 10.76 10.59 10.64 156,960 +0.08(+0.74%)
Nov 19, 2004 10.65 10.71 10.52 10.56 473,498 -0.04(-0.35%)
Nov 18, 2004 11.01 11.04 10.54 10.60 394,800 -0.36(-3.30%)
Nov 17, 2004 11.07 11.15 10.92 10.96 380,630 -0.06(-0.50%)
Nov 16, 2004 11.23 11.23 11.01 11.02 650,515 -0.24(-2.12%)
Nov 15, 2004 11.05 11.28 11.05 11.26 272,065 +0.27(+2.46%)
Nov 12, 2004 10.85 11.03 10.76 10.99 234,787 -0.02(-0.21%)
Nov 11, 2004 10.97 11.01 10.88 11.01 291,249 +0.03(+0.29%)
Nov 10, 2004 10.92 11.03 10.91 10.98 740,332 +0.06(+0.55%)
Nov 09, 2004 10.96 10.96 10.87 10.92 397,416 -0.05(-0.42%)
Nov 08, 2004 10.99 11.01 10.89 10.96 383,682 -0.15(-1.36%)
Nov 05, 2004 11.15 11.19 10.90 11.11 555,031 -0.20(-1.78%)
Nov 04, 2004 11.19 11.36 11.10 11.32 427,500 -0.01(-0.12%)
Nov 03, 2004 11.25 11.36 11.25 11.33 865,246 +0.22(+1.94%)
Nov 02, 2004 10.89 11.45 10.89 11.11 454,314 +0.20(+1.81%)
Nov 01, 2004 10.92 10.96 10.86 10.92 314,139 +0.00(+0.00%)
Oct 29, 2004 10.80 10.98 10.80 10.92 368,204 +0.11(+1.06%)
Oct 28, 2004 10.78 10.89 10.71 10.80 456,058 +0.14(+1.29%)
Oct 27, 2004 10.46 10.77 10.46 10.67 194,021 +0.30(+2.92%)
Oct 26, 2004 10.44 10.44 10.27 10.36 183,993 -0.03(-0.31%)
Oct 25, 2004 10.48 10.49 10.29 10.39 151,728 -0.09(-0.83%)
Oct 22, 2004 10.56 10.56 10.45 10.48 352,290 -0.06(-0.61%)
Oct 21, 2004 10.50 10.62 10.40 10.55 479,166 +0.02(+0.17%)
Oct 20, 2004 10.13 10.53 10.13 10.53 629,805 +0.40(+3.94%)
Oct 19, 2004 9.917 10.24 9.871 10.13 782,406 +0.33(+3.32%)
Oct 18, 2004 9.991 9.991 9.803 9.803 130,146 -0.14(-1.43%)
Oct 15, 2004 9.569 10.11 9.569 9.945 584,897 +0.47(+4.99%)
Oct 14, 2004 9.408 9.537 9.408 9.472 111,616 -0.05(-0.53%)
Oct 13, 2004 9.656 9.656 9.495 9.523 74,120 -0.14(-1.42%)
Oct 12, 2004 9.725 9.725 9.638 9.660 48,832 -0.06(-0.66%)
Oct 11, 2004 9.720 9.766 9.720 9.725 66,490 -0.04(-0.42%)
Oct 08, 2004 9.725 9.816 9.564 9.766 192,495 +0.05(+0.52%)
Oct 07, 2004 9.794 9.986 9.688 9.716 128,402 -0.03(-0.33%)
Oct 06, 2004 9.784 9.789 9.711 9.748 252,009 -0.09(-0.93%)
Oct 05, 2004 9.771 9.881 9.656 9.839 243,071 +0.08(+0.80%)
Oct 04, 2004 9.601 9.766 9.601 9.761 221,489 +0.11(+1.19%)
Oct 01, 2004 9.445 9.647 9.385 9.647 172,002 +0.48(+5.20%)
Sep 30, 2004 8.977 9.312 8.968 9.170 543,695 +0.19(+2.15%)
Sep 29, 2004 9.018 9.018 8.959 8.977 298,007 -0.04(-0.41%)
Sep 28, 2004 8.991 9.050 8.963 9.014 382,592 -0.05(-0.51%)
Sep 27, 2004 9.128 9.128 9.037 9.060 252,009 +0.00(+0.00%)
Sep 24, 2004 9.092 9.206 9.014 9.060 211,025 +0.01(+0.15%)
Sep 23, 2004 9.266 9.344 8.954 9.046 571,817 -0.24(-2.62%)
Sep 22, 2004 9.353 9.454 9.220 9.289 75,646 -0.09(-0.98%)
Sep 21, 2004 9.477 9.537 9.372 9.381 487,014 -0.12(-1.26%)
Sep 20, 2004 9.527 9.610 9.495 9.500 209,281 +0.03(+0.34%)
Sep 17, 2004 9.445 9.573 9.440 9.468 351,418 +0.03(+0.34%)
Sep 16, 2004 9.541 9.633 9.266 9.436 299,315 -0.00(-0.05%)
Sep 15, 2004 9.564 9.729 9.417 9.440 389,786 -0.08(-0.82%)
Sep 14, 2004 9.706 9.725 9.518 9.518 156,960 -0.15(-1.52%)
Sep 13, 2004 9.849 9.849 9.660 9.665 40,112 -0.14(-1.45%)
Sep 10, 2004 9.890 9.890 9.771 9.807 132,980 +0.02(+0.23%)
Sep 09, 2004 9.587 9.816 9.587 9.784 191,623 +0.17(+1.81%)
Sep 08, 2004 9.404 9.674 9.358 9.610 355,778 +0.22(+2.29%)
Sep 07, 2004 9.422 9.463 9.385 9.394 65,182 -0.03(-0.29%)
Sep 03, 2004 9.491 9.624 9.394 9.422 85,456 -0.05(-0.48%)
Sep 02, 2004 9.436 9.550 9.376 9.468 167,424 +0.10(+1.08%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.