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 (%)
Jul 31, 2023 4.310 4.360 4.310 4.340 949,521 +0.01(+0.23%)
Jul 28, 2023 4.410 4.440 4.300 4.330 853,742 -0.10(-2.26%)
Jul 27, 2023 4.500 4.590 4.400 4.430 528,330 -0.13(-2.85%)
Jul 26, 2023 4.530 4.590 4.505 4.560 948,248 +0.08(+1.79%)
Jul 25, 2023 4.500 4.578 4.445 4.480 977,787 -0.02(-0.44%)
Jul 24, 2023 4.560 4.570 4.455 4.500 832,955 -0.06(-1.32%)
Jul 21, 2023 4.550 4.640 4.540 4.560 1,043,281 +0.05(+1.11%)
Jul 20, 2023 4.510 4.560 4.442 4.510 563,295 +0.04(+0.89%)
Jul 19, 2023 4.510 4.540 4.345 4.470 1,319,333 +0.11(+2.52%)
Jul 18, 2023 4.400 4.440 4.285 4.360 890,280 -0.03(-0.68%)
Jul 17, 2023 4.180 4.430 4.160 4.390 1,105,806 +0.07(+1.62%)
Jul 14, 2023 4.350 4.360 4.230 4.320 925,105 -0.05(-1.14%)
Jul 13, 2023 4.390 4.450 4.350 4.370 1,064,971 +0.00(+0.00%)
Jul 12, 2023 4.740 4.760 4.350 4.370 3,709,165 -0.25(-5.41%)
Jul 11, 2023 4.560 4.650 4.465 4.620 1,366,519 +0.08(+1.76%)
Jul 10, 2023 4.450 4.560 4.440 4.540 1,605,749 +0.04(+0.89%)
Jul 07, 2023 4.230 4.560 4.170 4.500 2,654,740 +0.45(+11.11%)
Jul 06, 2023 4.060 4.085 3.980 4.050 1,240,464 -0.05(-1.22%)
Jul 05, 2023 4.060 4.180 4.060 4.100 1,384,553 +0.16(+4.06%)
Jul 03, 2023 3.850 3.960 3.840 3.940 568,101 +0.09(+2.34%)
Jun 30, 2023 3.720 3.860 3.695 3.850 1,570,719 +0.12(+3.22%)
Jun 29, 2023 3.700 3.850 3.675 3.730 2,753,500 +0.46(+14.07%)
Jun 28, 2023 3.240 3.315 3.215 3.270 779,641 +0.02(+0.62%)
Jun 27, 2023 3.410 3.410 3.175 3.250 1,657,884 -0.17(-4.97%)
Jun 26, 2023 3.630 3.700 3.420 3.420 828,288 -0.22(-6.04%)
Jun 23, 2023 3.560 3.667 3.540 3.640 568,070 +0.06(+1.68%)
Jun 22, 2023 3.540 3.600 3.435 3.580 1,940,140 -0.02(-0.56%)
Jun 21, 2023 3.620 3.700 3.600 3.600 465,882 -0.06(-1.64%)
Jun 20, 2023 3.630 3.680 3.605 3.660 1,048,569 +0.06(+1.67%)
Jun 16, 2023 3.630 3.670 3.590 3.600 609,145 -0.10(-2.70%)
Jun 15, 2023 3.650 3.715 3.620 3.700 725,326 +0.08(+2.21%)
Jun 14, 2023 3.620 3.660 3.535 3.620 992,104 +0.08(+2.26%)
Jun 13, 2023 3.590 3.610 3.525 3.540 490,130 -0.01(-0.28%)
Jun 12, 2023 3.520 3.580 3.450 3.550 432,684 +0.06(+1.72%)
Jun 09, 2023 3.450 3.550 3.450 3.490 652,504 +0.03(+0.87%)
Jun 08, 2023 3.370 3.480 3.370 3.460 171,331 +0.03(+0.87%)
Jun 07, 2023 3.550 3.570 3.410 3.430 341,268 -0.08(-2.28%)
Jun 06, 2023 3.370 3.535 3.370 3.510 539,668 +0.14(+4.15%)
Jun 05, 2023 3.360 3.415 3.315 3.370 518,037 -0.03(-0.88%)
Jun 02, 2023 3.360 3.420 3.345 3.400 813,624 +0.12(+3.66%)
Jun 01, 2023 3.200 3.310 3.195 3.280 400,662 +0.08(+2.50%)
May 31, 2023 3.170 3.210 3.122 3.200 581,305 +0.01(+0.31%)
May 30, 2023 3.200 3.210 3.130 3.190 453,053 +0.00(+0.00%)
May 26, 2023 3.200 3.280 3.170 3.190 381,902 -0.02(-0.62%)
May 25, 2023 3.360 3.400 3.195 3.210 646,789 -0.11(-3.31%)
May 24, 2023 3.360 3.380 3.320 3.320 529,986 -0.04(-1.19%)
May 23, 2023 3.370 3.450 3.315 3.360 971,741 -0.03(-0.88%)
May 22, 2023 3.450 3.470 3.390 3.390 479,275 -0.08(-2.31%)
May 19, 2023 3.510 3.585 3.455 3.470 1,009,268 -0.06(-1.70%)
May 18, 2023 3.450 3.540 3.425 3.530 881,499 +0.09(+2.62%)
May 17, 2023 3.420 3.475 3.380 3.440 597,050 +0.06(+1.78%)
May 16, 2023 3.430 3.500 3.370 3.380 959,282 -0.06(-1.74%)
May 15, 2023 3.340 3.450 3.285 3.440 687,568 +0.12(+3.61%)
May 12, 2023 3.290 3.400 3.270 3.320 654,401 +0.03(+0.91%)
May 11, 2023 3.260 3.326 3.240 3.290 750,870 +0.01(+0.30%)
May 10, 2023 3.270 3.300 3.220 3.280 744,986 +0.06(+1.86%)
May 09, 2023 3.210 3.305 3.185 3.220 807,472 +0.07(+2.22%)
May 08, 2023 3.050 3.190 3.050 3.150 1,093,977 +0.12(+3.96%)
May 05, 2023 3.060 3.125 3.000 3.030 2,272,992 +0.01(+0.33%)
May 04, 2023 2.920 3.055 2.800 3.020 1,103,808 +0.21(+7.47%)
May 03, 2023 2.900 2.915 2.810 2.810 2,073,717 -0.10(-3.44%)
May 02, 2023 3.000 3.010 2.900 2.910 813,568 -0.12(-3.96%)
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.