Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Mar 31, 2004 9.445 9.798 9.440 9.656 466,304 +0.17(+1.74%)
Mar 30, 2004 9.587 9.670 9.482 9.491 276,861 -0.00(-0.05%)
Mar 29, 2004 9.385 9.633 9.358 9.495 252,663 +0.41(+4.49%)
Mar 26, 2004 8.991 9.188 8.945 9.087 291,903 +0.11(+1.23%)
Mar 25, 2004 8.927 9.037 8.839 8.977 429,462 +0.12(+1.40%)
Mar 24, 2004 8.945 9.073 8.853 8.853 189,661 -0.12(-1.38%)
Mar 23, 2004 9.073 9.174 8.913 8.977 216,039 +0.02(+0.20%)
Mar 22, 2004 9.119 9.151 8.890 8.959 205,139 -0.26(-2.84%)
Mar 19, 2004 9.211 9.243 9.170 9.220 760,170 -0.11(-1.13%)
Mar 18, 2004 9.564 9.628 9.124 9.326 125,568 -0.12(-1.31%)
Mar 17, 2004 9.399 9.587 9.312 9.449 276,861 +0.09(+0.93%)
Mar 16, 2004 9.651 9.743 9.289 9.362 162,410 -0.01(-0.15%)
Mar 15, 2004 9.752 9.977 9.344 9.376 274,245 -0.44(-4.49%)
Mar 12, 2004 9.651 9.936 9.633 9.816 288,415 +0.17(+1.71%)
Mar 11, 2004 9.849 9.991 9.642 9.651 131,236 -0.13(-1.31%)
Mar 10, 2004 9.931 10.07 9.771 9.780 157,832 -0.06(-0.61%)
Mar 09, 2004 10.13 10.13 9.821 9.839 104,640 -0.29(-2.85%)
Mar 08, 2004 10.36 10.62 10.13 10.13 338,337 -0.12(-1.16%)
Mar 05, 2004 9.954 10.34 9.954 10.25 177,671 +0.29(+2.95%)
Mar 04, 2004 10.23 10.23 9.936 9.954 416,382 -0.23(-2.25%)
Mar 03, 2004 10.30 10.30 10.11 10.18 172,874 -0.14(-1.38%)
Mar 02, 2004 10.33 10.50 10.21 10.33 117,720 -0.12(-1.19%)
Mar 01, 2004 10.58 10.60 10.17 10.45 763,222 -0.10(-0.96%)
Feb 27, 2004 9.931 10.60 9.904 10.55 866,337 +0.55(+5.50%)
Feb 26, 2004 10.000 10.02 9.917 10.000 238,275 -0.02(-0.23%)
Feb 25, 2004 10.000 10.09 9.954 10.02 222,579 -0.07(-0.68%)
Feb 24, 2004 10.17 10.17 10.02 10.09 576,177 -0.08(-0.81%)
Feb 23, 2004 10.29 10.35 10.02 10.17 81,314 +0.00(+0.00%)
Feb 20, 2004 9.748 10.36 9.541 10.17 185,083 +0.06(+0.59%)
Feb 19, 2004 10.25 10.37 10.09 10.11 281,657 -0.32(-3.08%)
Feb 18, 2004 10.06 10.44 10.06 10.44 393,056 +0.30(+2.99%)
Feb 17, 2004 10.42 10.45 9.702 10.13 1,236,285 -0.56(-5.19%)
Feb 13, 2004 11.11 11.12 10.58 10.69 337,029 -0.31(-2.84%)
Feb 12, 2004 11.04 11.14 10.93 11.00 279,041 +0.07(+0.67%)
Feb 11, 2004 10.73 11.07 10.65 10.93 308,471 +0.31(+2.89%)
Feb 10, 2004 10.85 10.86 10.57 10.62 139,302 -0.18(-1.70%)
Feb 09, 2004 10.76 10.89 10.71 10.80 107,474 -0.05(-0.51%)
Feb 06, 2004 10.53 10.87 10.53 10.86 327,437 +0.24(+2.25%)
Feb 05, 2004 10.50 10.86 10.45 10.62 375,834 -0.07(-0.69%)
Feb 04, 2004 10.55 10.69 10.50 10.69 670,353 +0.14(+1.35%)
Feb 03, 2004 10.37 10.57 10.36 10.55 399,814 +0.21(+2.00%)
Feb 02, 2004 10.45 10.46 10.08 10.34 827,096 -0.20(-1.91%)
Jan 30, 2004 10.60 10.69 10.51 10.55 507,070 -0.26(-2.42%)
Jan 29, 2004 11.17 11.22 10.68 10.81 590,347 -0.69(-5.99%)
Jan 28, 2004 11.94 11.94 11.44 11.50 181,813 -0.42(-3.54%)
Jan 27, 2004 11.95 12.02 11.88 11.92 181,595 -0.06(-0.50%)
Jan 26, 2004 11.94 12.08 11.94 11.98 145,842 +0.10(+0.81%)
Jan 23, 2004 11.40 11.94 11.33 11.88 161,538 +0.50(+4.44%)
Jan 22, 2004 11.31 11.39 11.25 11.38 404,174 -0.19(-1.66%)
Jan 21, 2004 11.76 11.77 11.40 11.57 230,427 -0.36(-3.00%)
Jan 20, 2004 12.01 12.01 11.81 11.93 229,991 -0.01(-0.12%)
Jan 16, 2004 11.83 11.94 11.70 11.94 190,315 +0.04(+0.35%)
Jan 15, 2004 12.16 12.17 11.89 11.90 175,491 -0.52(-4.17%)
Jan 14, 2004 12.54 12.54 11.93 12.42 634,819 -0.15(-1.17%)
Jan 13, 2004 12.68 12.97 12.55 12.56 434,694 -0.16(-1.26%)
Jan 12, 2004 12.56 12.72 12.50 12.72 224,977 +0.21(+1.69%)
Jan 09, 2004 12.44 12.55 12.41 12.51 178,979 +0.11(+0.89%)
Jan 08, 2004 12.46 12.49 12.35 12.40 406,136 +0.02(+0.15%)
Jan 07, 2004 12.01 12.61 12.01 12.39 601,901 +0.39(+3.25%)
Jan 06, 2004 12.06 12.09 11.75 12.00 402,212 -0.06(-0.46%)
Jan 05, 2004 11.60 12.06 11.56 12.05 192,059 +0.55(+4.75%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.