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 30, 2004 8.738 8.794 8.670 8.688 480,910 -0.03(-0.32%)
Jul 29, 2004 8.784 8.835 8.688 8.716 383,900 +0.00(+0.00%)
Jul 28, 2004 8.615 8.752 8.564 8.716 686,703 +0.22(+2.54%)
Jul 27, 2004 8.298 8.523 8.294 8.500 544,567 +0.33(+4.10%)
Jul 26, 2004 8.133 8.211 8.050 8.165 222,579 -0.01(-0.17%)
Jul 23, 2004 8.170 8.353 8.151 8.179 52,756 +0.07(+0.91%)
Jul 22, 2004 8.165 8.165 8.046 8.105 144,316 -0.11(-1.28%)
Jul 21, 2004 8.477 8.486 8.147 8.211 414,856 -0.25(-2.98%)
Jul 20, 2004 8.394 8.601 8.381 8.463 343,351 +0.02(+0.27%)
Jul 19, 2004 8.697 8.743 8.440 8.440 321,987 -0.23(-2.70%)
Jul 16, 2004 8.720 8.766 8.619 8.674 485,924 +0.10(+1.12%)
Jul 15, 2004 8.610 8.743 8.518 8.578 758,208 -0.01(-0.11%)
Jul 14, 2004 8.376 8.716 8.372 8.587 515,572 +0.21(+2.52%)
Jul 13, 2004 8.303 8.427 8.266 8.376 417,036 +0.10(+1.16%)
Jul 12, 2004 8.096 8.312 8.092 8.280 806,386 +0.18(+2.27%)
Jul 09, 2004 8.073 8.151 8.060 8.096 110,526 +0.05(+0.57%)
Jul 08, 2004 8.050 8.096 7.913 8.050 179,633 +0.06(+0.80%)
Jul 07, 2004 8.119 8.165 7.982 7.986 361,882 -0.02(-0.23%)
Jul 06, 2004 8.170 8.280 7.991 8.005 762,132 -0.05(-0.63%)
Jul 02, 2004 8.096 8.202 7.894 8.055 500,094 -0.05(-0.62%)
Jul 01, 2004 8.119 8.142 7.972 8.105 477,422 +0.17(+2.14%)
Jun 30, 2004 7.321 7.936 7.321 7.936 768,018 +0.61(+8.40%)
Jun 29, 2004 7.339 7.339 7.110 7.321 243,289 +0.17(+2.44%)
Jun 28, 2004 6.881 7.202 6.876 7.147 929,775 +0.27(+3.87%)
Jun 25, 2004 6.995 6.995 6.881 6.881 162,410 -0.03(-0.46%)
Jun 24, 2004 6.972 7.023 6.881 6.913 331,143 -0.01(-0.20%)
Jun 23, 2004 6.881 6.931 6.835 6.927 287,543 +0.10(+1.41%)
Jun 22, 2004 7.073 7.073 6.821 6.830 310,433 -0.13(-1.85%)
Jun 21, 2004 7.110 7.110 6.959 6.959 116,848 -0.07(-0.98%)
Jun 18, 2004 6.986 7.050 6.945 7.027 129,492 +0.04(+0.59%)
Jun 17, 2004 7.124 7.142 6.968 6.986 542,823 -0.14(-1.93%)
Jun 16, 2004 7.119 7.280 7.101 7.124 233,915 +0.07(+0.98%)
Jun 15, 2004 7.018 7.096 6.977 7.055 297,135 +0.13(+1.85%)
Jun 14, 2004 7.211 7.211 6.830 6.927 286,017 -0.32(-4.37%)
Jun 10, 2004 7.202 7.243 7.147 7.243 26,814 +0.03(+0.45%)
Jun 09, 2004 7.252 7.284 7.142 7.211 245,905 -0.04(-0.57%)
Jun 08, 2004 7.289 7.316 7.133 7.252 276,643 -0.07(-1.00%)
Jun 07, 2004 7.179 7.362 7.083 7.326 405,918 +0.29(+4.17%)
Jun 04, 2004 6.908 7.202 6.894 7.032 1,898,136 +0.24(+3.51%)
Jun 03, 2004 6.771 6.872 6.738 6.794 601,465 -0.09(-1.33%)
Jun 02, 2004 6.881 6.899 6.826 6.885 265,307 +0.08(+1.21%)
Jun 01, 2004 6.858 6.876 6.711 6.803 523,421 -0.08(-1.13%)
May 28, 2004 7.101 7.101 6.766 6.881 2,050,737 -0.22(-3.10%)
May 27, 2004 6.972 7.105 6.881 7.101 739,678 +0.13(+1.84%)
May 26, 2004 6.954 7.128 6.908 6.972 409,842 -0.15(-2.12%)
May 25, 2004 6.936 7.170 6.835 7.124 232,825 +0.19(+2.71%)
May 24, 2004 6.922 7.087 6.890 6.936 525,601 +0.06(+0.87%)
May 21, 2004 6.697 6.913 6.674 6.876 470,010 +0.22(+3.38%)
May 20, 2004 6.738 6.775 6.486 6.651 533,449 -0.09(-1.29%)
May 19, 2004 6.835 7.151 6.725 6.738 963,347 +0.27(+4.18%)
May 18, 2004 6.248 6.500 6.248 6.468 405,482 +0.33(+5.46%)
May 17, 2004 6.491 6.491 6.133 6.133 434,476 -0.49(-7.35%)
May 14, 2004 6.982 6.991 6.619 6.619 413,548 -0.36(-5.19%)
May 13, 2004 7.179 7.289 6.936 6.982 300,841 -0.31(-4.28%)
May 12, 2004 7.514 7.550 6.972 7.294 680,817 -0.29(-3.81%)
May 11, 2004 7.252 7.670 7.252 7.583 543,041 +0.33(+4.55%)
May 10, 2004 7.445 7.445 7.234 7.252 942,637 -0.38(-4.93%)
May 07, 2004 7.936 7.945 7.560 7.628 515,790 -0.35(-4.43%)
May 06, 2004 8.174 8.188 7.798 7.982 686,921 -0.28(-3.44%)
May 05, 2004 8.073 8.284 8.027 8.266 656,183 +0.26(+3.27%)
May 04, 2004 7.794 8.005 7.752 8.005 321,769 +0.25(+3.25%)
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.