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 (%)
Sep 30, 2005 12.89 13.39 12.73 13.24 283,837 +0.33(+2.56%)
Sep 29, 2005 12.89 13.09 12.83 12.91 318,499 +0.00(+0.04%)
Sep 28, 2005 12.61 12.91 12.61 12.91 313,703 +0.39(+3.08%)
Sep 27, 2005 12.63 12.84 12.38 12.52 493,772 -0.07(-0.58%)
Sep 26, 2005 12.66 12.66 12.44 12.60 330,271 -0.13(-1.04%)
Sep 23, 2005 12.73 12.87 12.36 12.73 190,097 +0.34(+2.78%)
Sep 22, 2005 12.41 12.47 12.28 12.39 258,331 -0.08(-0.63%)
Sep 21, 2005 12.35 12.54 12.32 12.46 238,929 +0.22(+1.84%)
Sep 20, 2005 12.29 12.32 12.11 12.24 241,981 +0.05(+0.41%)
Sep 19, 2005 12.12 12.25 11.98 12.19 768,018 +0.06(+0.53%)
Sep 16, 2005 12.24 12.24 11.99 12.12 881,161 -0.11(-0.94%)
Sep 15, 2005 11.80 12.35 11.80 12.24 503,146 +0.53(+4.55%)
Sep 14, 2005 11.70 11.78 11.61 11.71 358,830 +0.06(+0.47%)
Sep 13, 2005 11.81 11.84 11.57 11.65 294,519 -0.23(-1.93%)
Sep 12, 2005 11.71 11.90 11.71 11.88 150,420 +0.17(+1.45%)
Sep 09, 2005 11.57 11.88 11.56 11.71 475,896 +0.14(+1.23%)
Sep 08, 2005 11.81 11.82 11.50 11.57 1,112,896 -0.27(-2.29%)
Sep 07, 2005 11.79 11.92 11.77 11.84 243,289 +0.10(+0.82%)
Sep 06, 2005 11.35 11.89 11.29 11.74 686,485 +0.41(+3.64%)
Sep 02, 2005 11.21 11.39 11.21 11.33 534,757 +0.16(+1.40%)
Sep 01, 2005 11.03 11.23 11.02 11.17 284,927 +0.16(+1.41%)
Aug 31, 2005 10.99 11.02 10.86 11.02 612,801 +0.09(+0.84%)
Aug 30, 2005 11.12 11.15 10.87 10.93 178,543 -0.13(-1.16%)
Aug 29, 2005 11.00 11.11 10.94 11.05 342,261 +0.08(+0.71%)
Aug 26, 2005 11.24 11.24 10.94 10.98 434,258 -0.26(-2.33%)
Aug 25, 2005 11.03 11.24 10.94 11.24 284,491 +0.25(+2.30%)
Aug 24, 2005 10.87 11.12 10.87 10.99 293,647 -0.17(-1.56%)
Aug 23, 2005 11.05 11.23 11.03 11.16 608,441 -0.11(-0.98%)
Aug 22, 2005 11.11 11.35 11.11 11.27 218,655 +0.27(+2.42%)
Aug 19, 2005 11.28 11.40 10.91 11.00 909,501 -0.21(-1.84%)
Aug 18, 2005 11.33 11.45 11.17 11.21 996,701 -0.12(-1.05%)
Aug 17, 2005 11.13 11.46 11.13 11.33 992,341 +0.24(+2.19%)
Aug 16, 2005 11.28 11.28 11.08 11.09 290,595 -0.11(-0.94%)
Aug 15, 2005 10.99 11.26 10.96 11.19 951,575 +0.18(+1.67%)
Aug 12, 2005 10.94 11.03 10.82 11.01 1,441,206 -0.05(-0.42%)
Aug 11, 2005 11.27 11.27 10.96 11.05 735,972 -0.26(-2.31%)
Aug 10, 2005 11.33 11.33 11.15 11.32 1,099,380 +0.31(+2.83%)
Aug 09, 2005 10.92 11.05 10.90 11.00 1,777,800 +0.22(+2.04%)
Aug 08, 2005 10.82 11.02 10.73 10.78 601,029 +0.07(+0.69%)
Aug 05, 2005 10.60 10.76 10.60 10.71 512,956 +0.11(+1.08%)
Aug 04, 2005 10.55 10.67 10.34 10.60 678,201 +0.05(+0.44%)
Aug 03, 2005 10.34 10.55 10.15 10.55 353,162 +0.25(+2.40%)
Aug 02, 2005 10.16 10.32 10.10 10.30 278,823 +0.16(+1.58%)
Aug 01, 2005 10.05 10.15 10.01 10.14 231,081 +0.11(+1.05%)
Jul 29, 2005 10.02 10.07 10.000 10.04 206,447 -0.02(-0.23%)
Jul 28, 2005 9.881 10.11 9.876 10.06 812,708 +0.17(+1.76%)
Jul 27, 2005 9.908 9.913 9.656 9.885 1,029,837 +0.21(+2.13%)
Jul 26, 2005 9.404 9.693 9.220 9.679 493,336 +0.16(+1.69%)
Jul 25, 2005 9.679 9.679 9.440 9.518 4,487,555 -0.21(-2.17%)
Jul 22, 2005 9.665 9.798 9.647 9.729 425,974 +0.11(+1.14%)
Jul 21, 2005 9.642 9.647 9.486 9.619 9,296,445 +0.04(+0.43%)
Jul 20, 2005 9.128 9.647 9.128 9.578 572,471 +0.38(+4.14%)
Jul 19, 2005 9.238 9.243 8.991 9.197 344,223 -0.05(-0.50%)
Jul 18, 2005 9.243 9.394 9.211 9.243 967,489 +0.00(+0.00%)
Jul 15, 2005 9.174 9.376 9.046 9.243 356,868 +0.01(+0.15%)
Jul 14, 2005 9.174 9.266 9.096 9.229 404,828 +0.24(+2.65%)
Jul 13, 2005 9.128 9.161 8.968 8.991 967,707 +0.15(+1.71%)
Jul 12, 2005 8.633 8.931 8.633 8.839 1,347,901 +0.24(+2.83%)
Jul 11, 2005 8.500 8.761 8.500 8.596 913,207 +0.03(+0.32%)
Jul 08, 2005 8.624 8.807 8.564 8.569 1,298,851 +0.03(+0.38%)
Jul 07, 2005 8.399 8.541 8.353 8.537 919,311 +0.02(+0.27%)
Jul 06, 2005 8.807 8.862 8.514 8.514 466,522 -0.30(-3.38%)
Jul 05, 2005 9.151 9.165 8.716 8.812 569,419 -0.44(-4.71%)
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.