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 )

0.4500 -0.0200 (-4.26%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 16, 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 (%)
Aug 31, 2021 5.601 5.621 5.419 5.443 424,515 -0.14(-2.47%)
Aug 30, 2021 5.591 5.655 5.562 5.581 375,082 +0.04(+0.71%)
Aug 27, 2021 5.453 5.586 5.443 5.542 346,685 +0.08(+1.44%)
Aug 26, 2021 5.621 5.630 5.439 5.463 578,058 -0.23(-3.98%)
Aug 25, 2021 5.532 5.690 5.507 5.690 534,605 +0.14(+2.48%)
Aug 24, 2021 5.562 5.660 5.542 5.552 612,444 +0.04(+0.71%)
Aug 23, 2021 5.473 5.571 5.424 5.512 602,742 +0.10(+1.82%)
Aug 20, 2021 5.306 5.424 5.276 5.414 1,198,625 +0.07(+1.29%)
Aug 19, 2021 5.247 5.404 5.237 5.345 677,510 +0.01(+0.18%)
Aug 18, 2021 5.443 5.463 5.296 5.335 738,697 -0.24(-4.24%)
Aug 17, 2021 5.601 5.670 5.502 5.571 533,221 -0.14(-2.41%)
Aug 16, 2021 5.699 5.788 5.635 5.709 539,909 +0.00(+0.00%)
Aug 13, 2021 5.670 5.768 5.611 5.709 563,687 +0.06(+1.05%)
Aug 12, 2021 5.680 5.729 5.630 5.650 277,453 -0.07(-1.20%)
Aug 11, 2021 5.719 5.758 5.660 5.719 464,450 -0.02(-0.34%)
Aug 10, 2021 5.709 5.767 5.670 5.739 491,643 +0.02(+0.34%)
Aug 09, 2021 5.739 5.857 5.675 5.719 615,235 -0.01(-0.17%)
Aug 06, 2021 5.699 5.763 5.586 5.729 452,703 +0.07(+1.22%)
Aug 05, 2021 5.788 5.886 5.645 5.660 879,599 -0.04(-0.69%)
Aug 04, 2021 5.768 5.808 5.601 5.699 1,200,717 -0.18(-3.02%)
Aug 03, 2021 5.788 5.877 5.690 5.877 1,312,909 -0.10(-1.65%)
Aug 02, 2021 6.024 6.108 5.926 5.975 1,011,406 +0.02(+0.33%)
Jul 30, 2021 6.162 6.305 5.901 5.955 1,404,024 -0.18(-2.89%)
Jul 29, 2021 6.349 6.359 6.132 6.132 946,623 -0.44(-6.74%)
Jul 28, 2021 6.585 6.630 6.467 6.575 602,932 +0.04(+0.60%)
Jul 27, 2021 6.497 6.585 6.487 6.536 496,545 -0.06(-0.90%)
Jul 26, 2021 6.507 6.654 6.497 6.595 535,100 +0.18(+2.76%)
Jul 23, 2021 6.644 6.664 6.403 6.418 785,490 -0.23(-3.41%)
Jul 22, 2021 6.812 6.812 6.634 6.644 394,076 -0.24(-3.43%)
Jul 21, 2021 6.743 6.940 6.669 6.881 810,416 +0.14(+2.04%)
Jul 20, 2021 6.684 6.841 6.664 6.743 390,119 -0.03(-0.44%)
Jul 19, 2021 6.723 6.802 6.654 6.772 513,317 -0.16(-2.27%)
Jul 16, 2021 6.969 6.999 6.900 6.930 698,341 +0.09(+1.29%)
Jul 15, 2021 7.048 7.068 6.812 6.841 790,193 -0.27(-3.74%)
Jul 14, 2021 7.136 7.156 7.058 7.107 385,256 +0.11(+1.55%)
Jul 13, 2021 7.038 7.058 6.979 6.999 445,967 -0.08(-1.11%)
Jul 12, 2021 7.087 7.097 6.949 7.077 623,372 +0.01(+0.14%)
Jul 09, 2021 7.058 7.087 6.969 7.068 191,376 +0.10(+1.41%)
Jul 08, 2021 6.949 7.077 6.876 6.969 649,262 -0.12(-1.67%)
Jul 07, 2021 7.146 7.146 6.903 7.087 847,382 -0.05(-0.69%)
Jul 06, 2021 7.383 7.383 7.117 7.136 904,635 -0.51(-6.69%)
Jul 02, 2021 7.629 7.658 7.491 7.648 331,834 +0.15(+1.97%)
Jul 01, 2021 7.727 7.727 7.437 7.501 657,220 -0.17(-2.18%)
Jun 30, 2021 7.589 7.717 7.579 7.668 392,507 -0.04(-0.51%)
Jun 29, 2021 7.727 7.737 7.520 7.707 658,669 -0.03(-0.38%)
Jun 28, 2021 7.766 7.821 7.673 7.737 440,757 -0.03(-0.38%)
Jun 25, 2021 7.963 7.983 7.678 7.766 849,690 -0.23(-2.83%)
Jun 24, 2021 8.022 8.042 7.924 7.993 386,106 +0.11(+1.37%)
Jun 23, 2021 8.121 8.278 7.875 7.885 868,924 -0.30(-3.61%)
Jun 22, 2021 8.032 8.268 7.821 8.180 1,445,103 +0.28(+3.49%)
Jun 21, 2021 7.550 7.973 7.540 7.904 923,291 +0.59(+8.08%)
Jun 18, 2021 7.520 7.570 7.275 7.314 645,660 -0.17(-2.24%)
Jun 17, 2021 7.560 7.668 7.481 7.481 565,971 -0.06(-0.78%)
Jun 16, 2021 7.530 7.658 7.471 7.540 535,156 +0.02(+0.26%)
Jun 15, 2021 7.570 7.589 7.442 7.520 525,842 -0.10(-1.29%)
Jun 14, 2021 7.550 7.707 7.540 7.619 848,999 +0.13(+1.71%)
Jun 11, 2021 7.727 7.757 7.461 7.491 955,613 -0.31(-3.91%)
Jun 10, 2021 7.688 7.885 7.678 7.796 712,118 +0.10(+1.28%)
Jun 09, 2021 7.727 7.806 7.648 7.698 1,024,676 -0.02(-0.26%)
Jun 08, 2021 7.776 7.993 7.648 7.717 1,527,305 -0.15(-1.88%)
Jun 07, 2021 7.904 7.973 7.737 7.865 2,757,094 -0.25(-3.03%)
Jun 04, 2021 7.816 8.131 7.816 8.111 724,453 +0.31(+4.04%)
Jun 03, 2021 7.983 7.994 7.688 7.796 492,363 -0.05(-0.63%)
Jun 02, 2021 7.766 7.890 7.698 7.845 812,763 +0.10(+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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.