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

Brasilagro ADR (NY: LND )

4.870 +0.010 (+0.21%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 24, 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 (%)
Apr 28, 2015 1.667 1.667 1.586 1.601 39 +0.08(+5.00%)
Apr 24, 2015 1.571 1.525 1.525 1.525 393 +0.00(+0.00%)
Apr 22, 2015 1.525 1.525 1.525 1.525 4,328 +0.03(+1.69%)
Apr 17, 2015 1.499 1.499 1.499 1.499 393 +0.00(+0.00%)
Apr 10, 2015 1.499 1.499 1.499 1.499 196 -0.03(-1.67%)
Apr 09, 2015 1.449 1.525 1.449 1.525 7,000 +0.08(+5.26%)
Apr 08, 2015 1.454 1.484 1.449 1.449 10,962 +0.08(+5.56%)
Apr 06, 2015 1.377 1.377 1.372 1.372 49 -0.01(-0.37%)
Apr 02, 2015 1.393 1.377 1.377 1.377 1,574 -0.06(-3.90%)
Apr 01, 2015 1.357 1.433 1.357 1.433 865 +0.07(+4.83%)
Mar 30, 2015 1.367 1.367 1.367 1.367 19 -0.05(-3.24%)
Mar 27, 2015 1.377 1.433 1.377 1.413 4,080 +0.07(+5.30%)
Mar 25, 2015 1.342 1.342 1.342 1.342 196 +0.02(+1.15%)
Mar 23, 2015 1.321 1.372 1.321 1.327 1 -0.02(-1.51%)
Mar 20, 2015 1.347 1.347 1.347 1.347 234 +0.03(+1.92%)
Mar 18, 2015 1.321 1.321 1.321 1.321 1,180 -0.02(-1.68%)
Mar 17, 2015 1.348 1.348 1.344 1.344 838 +0.00(+0.32%)
Mar 16, 2015 1.332 1.340 1.332 1.340 1,514 -0.02(-1.68%)
Mar 13, 2015 1.363 1.363 1.363 1.363 706 +0.00(+0.04%)
Mar 12, 2015 1.382 1.382 1.327 1.362 2,020 -0.06(-3.94%)
Mar 09, 2015 1.388 1.418 1.418 1.418 6,492 -0.03(-1.76%)
Mar 06, 2015 1.494 1.494 1.443 1.443 6,591 -0.05(-3.40%)
Mar 05, 2015 1.591 1.652 1.494 1.494 11,136 -0.05(-2.97%)
Mar 04, 2015 1.576 1.576 1.540 1.540 3,738 -0.08(-4.72%)
Mar 02, 2015 1.657 1.616 1.616 1.616 10,231 -0.01(-0.63%)
Feb 27, 2015 1.413 1.723 1.329 1.626 46,470 +0.17(+11.89%)
Feb 25, 2015 1.454 1.454 1.454 1.454 1,770 +0.05(+3.25%)
Feb 24, 2015 1.525 1.525 1.408 1.408 5,550 -0.14(-9.18%)
Feb 23, 2015 1.606 1.606 1.550 1.550 4,013 -0.06(-3.48%)
Feb 17, 2015 1.601 1.606 1.606 1.606 787 +0.05(+3.50%)
Feb 09, 2015 1.545 1.552 1.552 1.552 983 -0.01(-0.55%)
Feb 06, 2015 1.560 1.560 1.560 1.560 316 -0.05(-3.13%)
Jan 30, 2015 1.576 1.611 1.576 1.611 60 +0.10(+6.35%)
Jan 23, 2015 1.530 1.530 1.515 1.515 9 -0.07(-4.66%)
Jan 21, 2015 1.616 1.589 1.589 1.589 2,361 -0.08(-4.70%)
Jan 20, 2015 1.743 1.743 1.667 1.667 14,715 -0.04(-2.09%)
Jan 16, 2015 1.693 1.703 1.692 1.703 2,361 +0.01(+0.60%)
Jan 15, 2015 1.703 1.703 1.692 1.692 1,770 -0.04(-2.06%)
Jan 14, 2015 1.743 1.745 1.728 1.728 5,568 -0.09(-4.75%)
Jan 13, 2015 1.840 1.875 1.814 1.814 4,731 +0.03(+1.41%)
Jan 12, 2015 1.748 1.794 1.728 1.789 4,155 +0.05(+2.62%)
Jan 09, 2015 1.743 1.759 1.743 1.743 2,134 +0.09(+5.21%)
Jan 08, 2015 1.657 1.657 1.657 1.657 393 +0.04(+2.23%)
Jan 07, 2015 1.616 1.662 1.611 1.621 4,385 -0.02(-1.27%)
Jan 06, 2015 1.637 1.667 1.611 1.642 15,962 +0.02(+1.25%)
Jan 05, 2015 1.621 1.621 1.621 1.621 10,231 +0.02(+1.27%)
Jan 02, 2015 1.520 1.601 1.520 1.601 47,119 +0.09(+6.06%)
Dec 31, 2014 1.520 1.510 1.510 1.510 4,525 -0.08(-5.14%)
Dec 30, 2014 1.591 1.591 1.591 1.591 1,023 +0.07(+4.72%)
Dec 29, 2014 1.520 1.520 1.520 1.520 216 -0.01(-0.33%)
Dec 23, 2014 1.535 1.525 1.525 1.525 2,951 -0.02(-1.32%)
Dec 22, 2014 1.459 1.545 1.459 1.545 7,502 +0.05(+3.05%)
Dec 19, 2014 1.499 1.499 1.499 1.499 234 +0.01(+0.34%)
Dec 18, 2014 1.489 1.504 1.489 1.494 4,722 +0.04(+2.80%)
Dec 17, 2014 1.454 1.484 1.449 1.454 8,481 -0.02(-1.03%)
Dec 16, 2014 1.713 1.713 1.449 1.469 8,175 -0.30(-16.96%)
Dec 15, 2014 1.464 1.769 1.464 1.769 14,343 +0.28(+19.18%)
Dec 12, 2014 1.484 1.489 1.479 1.484 28,515 +0.01(+0.72%)
Dec 11, 2014 1.438 1.473 1.423 1.473 18,488 -0.00(-0.03%)
Dec 08, 2014 1.474 1.474 1.474 1.474 6,099 +0.00(+0.00%)
Dec 04, 2014 1.474 1.474 1.474 1.474 1,967 -0.01(-0.34%)
Dec 02, 2014 1.398 1.479 1.479 1.479 5,902 +0.09(+6.59%)
Dec 01, 2014 1.388 1.388 1.388 1.388 196 -0.04(-2.85%)
Nov 28, 2014 1.388 1.428 1.347 1.428 8,224 -0.02(-1.06%)
Nov 26, 2014 1.413 1.443 1.443 1.443 1,967 +0.02(+1.07%)
Nov 25, 2014 1.474 1.474 1.393 1.428 25,223 -0.08(-5.07%)
Nov 24, 2014 1.515 1.515 1.504 1.504 3,759 -0.07(-4.21%)
Nov 21, 2014 1.474 1.642 1.474 1.571 11,203 +0.17(+12.36%)
Nov 19, 2014 1.393 1.398 1.398 1.398 16,133 +0.03(+1.85%)
Nov 18, 2014 1.398 1.398 1.372 1.372 2,319 -0.05(-3.57%)
Nov 14, 2014 1.382 1.423 1.423 1.423 3,935 +0.02(+1.12%)
Nov 13, 2014 1.393 1.407 1.393 1.407 4,131 -0.00(-0.04%)
Nov 12, 2014 1.423 1.423 1.408 1.408 6,610 -0.05(-3.48%)
Nov 11, 2014 1.418 1.459 1.418 1.459 8,965 -0.04(-2.71%)
Nov 10, 2014 1.519 1.535 1.499 1.499 18,691 +0.02(+1.03%)
Nov 07, 2014 1.484 1.484 1.484 1.484 787 +0.04(+2.46%)
Nov 06, 2014 1.448 1.448 1.448 1.448 3,148 -0.06(-3.72%)
Nov 05, 2014 1.458 1.504 1.449 1.504 3,148 +0.03(+1.72%)
Nov 04, 2014 1.489 1.525 1.469 1.479 21,683 -0.04(-2.68%)
Nov 03, 2014 1.469 1.525 1.469 1.520 28,481 +0.05(+3.46%)
Oct 31, 2014 1.464 1.479 1.449 1.469 28,528 -0.04(-2.36%)
Oct 30, 2014 1.494 1.504 1.494 1.504 3,344 -0.03(-1.99%)
Oct 29, 2014 1.499 1.535 1.474 1.535 3,122 +0.04(+2.37%)
Oct 28, 2014 1.499 1.499 1.489 1.499 22,429 +0.00(+0.00%)
Oct 27, 2014 1.428 1.499 1.601 1.499 20,590 -0.10(-6.35%)
Oct 24, 2014 1.525 1.601 1.525 1.601 16,527 +0.12(+7.88%)
Oct 23, 2014 1.525 1.550 1.484 1.484 26,392 -0.04(-2.67%)
Oct 22, 2014 1.596 1.596 1.479 1.525 11,360 -0.09(-5.66%)
Oct 21, 2014 1.616 1.621 1.616 1.616 4,328 -0.01(-0.63%)
Oct 20, 2014 1.642 1.692 1.626 1.626 14,441 -0.07(-3.90%)
Oct 17, 2014 1.677 1.692 1.677 1.692 31,381 +0.02(+1.24%)
Oct 16, 2014 1.743 1.743 1.662 1.672 45,449 -0.10(-5.48%)
Oct 15, 2014 1.794 1.794 1.759 1.769 13,920 -0.06(-3.07%)
Oct 13, 2014 1.820 1.825 1.825 1.825 4,722 +0.04(+2.28%)
Oct 10, 2014 1.814 1.814 1.784 1.784 15,818 -0.04(-2.39%)
Oct 09, 2014 1.830 1.840 1.828 1.828 5,971 -0.05(-2.55%)
Oct 08, 2014 1.870 1.886 1.870 1.875 4,918 -0.04(-2.12%)
Oct 07, 2014 1.901 1.916 1.881 1.916 27,850 +0.04(+2.17%)
Oct 06, 2014 1.942 2.043 1.875 1.875 11,990 +0.01(+0.27%)
Oct 03, 2014 1.870 1.870 1.870 1.870 3,935 -0.01(-0.54%)
Oct 01, 2014 1.886 1.881 1.881 1.881 67,879 -0.04(-2.12%)
Sep 30, 2014 1.896 1.926 1.881 1.921 28,914 -0.02(-0.79%)
Sep 29, 2014 1.906 1.942 1.906 1.936 19,871 -0.02(-1.04%)
Sep 25, 2014 1.977 1.957 1.957 1.957 5,509 -0.04(-1.79%)
Sep 24, 2014 2.013 2.074 1.977 1.992 9,247 +0.01(+0.26%)
Sep 23, 2014 2.023 2.023 1.987 1.987 10,427 +0.02(+1.03%)
Sep 22, 2014 2.008 2.008 1.967 1.967 4,023 -0.04(-1.78%)
Sep 19, 2014 2.008 2.008 1.975 2.003 23,846 -0.03(-1.25%)
Sep 17, 2014 2.033 2.028 2.028 2.028 7,870 -0.02(-0.75%)
Sep 16, 2014 2.043 2.043 2.043 2.043 283 +0.02(+1.01%)
Sep 15, 2014 2.094 2.094 1.931 2.023 4,820 -0.09(-4.33%)
Sep 12, 2014 2.099 2.201 2.053 2.114 5,804 -0.06(-2.58%)
Sep 11, 2014 2.168 2.170 2.170 2.170 98 +0.00(+0.08%)
Sep 10, 2014 2.170 2.170 2.168 2.168 1,475 -0.00(-0.00%)
Sep 08, 2014 2.211 2.168 2.168 2.168 1,377 -0.04(-1.69%)
Sep 04, 2014 2.211 2.206 2.206 2.206 1,574 +0.05(+2.36%)
Sep 03, 2014 2.180 2.180 2.130 2.155 10,427 +0.02(+0.95%)
Sep 02, 2014 2.110 2.135 2.073 2.135 4,918 -0.05(-2.33%)
Aug 28, 2014 2.140 2.186 2.186 2.186 2,754 +0.00(+0.00%)
Aug 27, 2014 2.186 2.186 2.186 2.186 493 +0.01(+0.24%)
Aug 26, 2014 2.180 2.180 2.180 2.180 393 +0.03(+1.18%)
Aug 25, 2014 2.140 2.155 2.140 2.155 787 -0.02(-0.70%)
Aug 22, 2014 2.170 2.170 2.170 2.170 118 +0.00(+0.00%)
Aug 21, 2014 2.170 2.170 2.170 2.170 196 -0.02(-0.70%)
Aug 20, 2014 2.206 2.216 2.180 2.186 1,833 -0.02(-0.78%)
Aug 19, 2014 2.221 2.221 2.203 2.203 550 +0.03(+1.49%)
Aug 18, 2014 2.211 2.211 2.170 2.170 6,351 +0.05(+2.15%)
Aug 15, 2014 2.125 2.125 2.125 2.125 1,554 +0.00(+0.00%)
Aug 12, 2014 2.175 2.125 2.125 2.125 787 -0.06(-2.56%)
Aug 08, 2014 2.180 2.180 2.180 2.180 590 +0.04(+1.90%)
Aug 07, 2014 2.211 2.211 2.130 2.140 21,914 -0.08(-3.44%)
Aug 06, 2014 2.216 2.216 2.216 2.216 426 +0.04(+1.63%)
Aug 05, 2014 2.180 2.180 2.180 2.180 196 -0.05(-2.05%)
Aug 04, 2014 2.226 2.226 2.226 2.226 196 +0.03(+1.15%)
Aug 01, 2014 2.211 2.211 2.155 2.201 3,496 -0.01(-0.23%)
Jul 31, 2014 2.277 2.277 2.206 2.206 4,218 +0.02(+0.93%)
Jul 30, 2014 2.236 2.262 2.175 2.186 12,371 -0.01(-0.46%)
Jul 29, 2014 2.267 2.323 2.135 2.196 83,084 -0.01(-0.23%)
Jul 28, 2014 2.201 2.201 2.201 2.201 295 +0.03(+1.17%)
Jul 25, 2014 2.186 2.186 2.175 2.175 2,951 -0.06(-2.73%)
Jul 24, 2014 2.236 2.236 2.236 2.236 196 +0.00(+0.16%)
Jul 23, 2014 2.282 2.282 2.226 2.233 788 +0.01(+0.30%)
Jul 22, 2014 2.201 2.226 2.201 2.226 1,745 +0.02(+0.92%)
Jul 21, 2014 2.206 2.206 2.206 2.206 393 +0.00(+0.00%)
Jul 18, 2014 2.089 2.206 1.779 2.206 7,673 +0.04(+1.61%)
Jul 17, 2014 2.160 2.171 2.160 2.171 1,162 -0.04(-1.59%)
Jul 16, 2014 2.211 2.211 2.094 2.206 3,372 +0.02(+1.02%)
Jul 08, 2014 2.186 2.184 2.184 2.184 1,574 +0.01(+0.62%)
Jul 07, 2014 2.201 2.201 2.170 2.170 787 +0.04(+1.91%)
Jul 02, 2014 2.069 2.130 2.130 2.130 7,279 -0.06(-2.56%)
Jul 01, 2014 2.186 2.186 2.186 2.186 285 -0.05(-2.27%)
Jun 30, 2014 2.282 2.282 2.236 2.236 991 +0.10(+4.76%)
Jun 27, 2014 2.135 2.135 2.135 2.135 1,967 -0.09(-3.89%)
Jun 26, 2014 2.221 2.221 2.221 2.221 169 +0.00(+0.00%)
Jun 25, 2014 2.160 2.221 2.160 2.221 6,878 +0.06(+2.82%)
Jun 23, 2014 2.160 2.160 2.160 2.160 393 +0.04(+1.67%)
Jun 20, 2014 2.125 2.125 2.125 2.125 2,065 -0.02(-0.71%)
Jun 18, 2014 2.338 2.140 2.140 2.140 5,705 -0.04(-1.64%)
Jun 17, 2014 2.338 2.338 2.175 2.175 2,557 -0.07(-3.17%)
Jun 13, 2014 2.302 2.246 2.246 2.246 1 -0.12(-5.13%)
Jun 12, 2014 2.385 2.419 2.313 2.368 1,288 +0.08(+3.53%)
Jun 09, 2014 2.287 2.287 2.287 2.287 196 +0.03(+1.17%)
Jun 06, 2014 2.262 2.262 2.231 2.261 8,641 +0.02(+0.86%)
Jun 05, 2014 2.262 2.262 2.241 2.241 2,459 +0.01(+0.23%)
Jun 04, 2014 2.277 2.277 2.211 2.236 2,361 -0.05(-2.00%)
Jun 03, 2014 2.257 2.292 2.257 2.282 688 -0.05(-2.18%)
May 30, 2014 2.333 2.333 2.333 2.333 0 -0.05(-1.92%)
May 29, 2014 2.338 2.379 2.338 2.379 3,148 +0.09(+3.77%)
May 28, 2014 2.307 2.308 2.287 2.292 1,312 -0.03(-1.31%)
May 22, 2014 2.323 2.323 2.323 2.323 6,099 +0.00(+0.00%)
May 21, 2014 2.332 2.332 2.267 2.323 4,033 +0.07(+3.16%)
May 20, 2014 2.262 2.287 2.252 2.252 24,003 -0.02(-0.89%)
May 19, 2014 2.318 2.318 2.271 2.272 629 -0.02(-0.67%)
May 16, 2014 2.307 2.325 2.277 2.287 50,755 -0.01(-0.44%)
May 15, 2014 2.236 2.297 2.211 2.297 21,479 +0.01(+0.44%)
May 14, 2014 2.292 2.313 2.058 2.287 30,496 +0.01(+0.45%)
May 13, 2014 2.241 2.292 2.231 2.277 21,367 +0.00(+0.03%)
May 12, 2014 2.236 2.276 2.236 2.276 3,738 +0.07(+3.19%)
May 09, 2014 2.216 2.218 2.155 2.206 5,312 +0.01(+0.40%)
May 08, 2014 2.170 2.197 2.165 2.197 11,805 +0.03(+1.32%)
May 07, 2014 2.155 2.168 2.145 2.168 7,519 +0.08(+4.05%)
May 06, 2014 2.104 2.170 2.084 2.084 27,795 -0.04(-1.68%)
May 05, 2014 2.119 2.125 2.119 2.119 10,427 +0.06(+2.71%)
May 02, 2014 2.033 2.124 2.033 2.064 20,658 -0.01(-0.49%)
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.