Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Brasilagro ADR (NY: LND )

4.910 +0.050 (+1.03%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	2.151	2.151	2.139	2.142	8,260	+0.00(+0.13%)
Aug 30, 2016	2.185	2.185	2.117	2.139	4,977	-0.02(-0.79%)
Aug 29, 2016	2.105	2.166	2.088	2.156	4,181	-0.03(-1.30%)
Aug 26, 2016	2.185	2.185	2.185	2.185	175	+0.00(+0.00%)
Aug 25, 2016	2.185	2.185	2.185	2.185	365	+0.00(+0.00%)
Aug 24, 2016	2.185	2.185	2.185	2.185	251	+0.01(+0.26%)
Aug 23, 2016	2.105	2.179	2.105	2.179	711	+0.00(+0.00%)
Aug 22, 2016	2.191	2.191	2.168	2.179	3,374	+0.03(+1.59%)
Aug 19, 2016	2.100	2.145	2.100	2.145	6,819	-0.09(-3.83%)
Aug 18, 2016	2.162	2.230	2.117	2.230	11,236	+0.07(+3.18%)
Aug 17, 2016	2.162	2.162	2.162	2.162	263	-0.04(-1.83%)
Aug 16, 2016	2.219	2.230	2.196	2.202	4,167	-0.02(-1.02%)
Aug 15, 2016	2.225	2.242	2.213	2.225	12,949	+0.04(+1.66%)
Aug 12, 2016	2.168	2.202	2.168	2.188	9,808	-0.01(-0.36%)
Aug 11, 2016	2.327	2.327	2.179	2.196	22,104	-0.07(-3.02%)
Aug 10, 2016	2.338	2.338	2.242	2.265	6,290	-0.04(-1.75%)
Aug 09, 2016	2.282	2.310	2.276	2.305	22,816	+0.05(+2.07%)
Aug 08, 2016	2.333	2.333	2.247	2.258	68,730	+0.01(+0.47%)
Aug 04, 2016	2.247	2.247	2.247	2.247	103	+0.02(+0.95%)
Aug 03, 2016	2.226	2.226	2.226	2.226	1,529	-0.03(-1.19%)
Aug 01, 2016	2.333	2.253	2.253	2.253	8,787	+0.02(+0.68%)
Jul 29, 2016	2.282	2.282	2.238	2.238	4,123	+0.08(+3.51%)
Jul 28, 2016	2.299	2.299	2.162	2.162	18,501	-0.14(-6.06%)
Jul 27, 2016	2.242	2.304	2.242	2.301	3,404	-0.01(-0.37%)
Jul 26, 2016	2.282	2.338	2.276	2.310	3,838	+0.04(+1.75%)
Jul 25, 2016	2.265	2.270	2.156	2.270	3,829	+0.02(+1.01%)
Jul 22, 2016	2.225	2.276	2.162	2.247	36,495	+0.06(+2.86%)
Jul 20, 2016	2.128	2.185	2.185	2.185	2,987	+0.02(+1.05%)
Jul 19, 2016	2.162	2.168	2.100	2.162	10,591	+0.02(+0.79%)
Jul 18, 2016	2.162	2.162	2.145	2.145	2,478	+0.01(+0.27%)
Jul 15, 2016	2.168	2.168	2.134	2.139	4,982	-0.03(-1.31%)
Jul 14, 2016	2.208	2.219	2.162	2.168	15,246	+0.07(+3.25%)
Jul 13, 2016	2.105	2.134	2.088	2.100	7,699	-0.07(-3.24%)
Jul 11, 2016	2.162	2.219	2.162	2.170	26	+0.06(+3.07%)
Jul 08, 2016	2.105	2.092	2.092	2.105	5,778	+0.01(+0.64%)
Jul 07, 2016	2.092	2.092	2.092	2.092	5,272	-0.00(-0.10%)
Jul 06, 2016	2.094	2.094	2.094	2.094	1,446	+0.02(+0.82%)
Jul 05, 2016	2.128	2.208	2.065	2.077	28,871	-0.02(-1.08%)
Jul 01, 2016	2.065	2.100	2.100	2.100	2,284	+0.05(+2.61%)
Jun 30, 2016	2.060	2.078	2.020	2.046	25,036	+0.05(+2.74%)
Jun 29, 2016	2.100	2.100	1.991	1.991	7,794	-0.03(-1.41%)
Jun 28, 2016	2.008	2.020	2.008	2.020	2,757	+0.09(+4.41%)
Jun 27, 2016	1.952	2.037	1.917	1.935	29,414	-0.02(-0.87%)
Jun 24, 2016	1.883	1.997	1.883	1.952	28,446	-0.06(-3.22%)
Jun 23, 2016	1.935	2.082	1.935	2.016	30,600	+0.21(+11.79%)
Jun 21, 2016	1.826	1.849	1.804	1.804	140	-0.10(-5.37%)
Jun 20, 2016	1.883	1.952	1.878	1.906	5,495	+0.03(+1.52%)
Jun 17, 2016	1.883	1.883	1.849	1.878	5,935	-0.01(-0.30%)
Jun 16, 2016	1.883	1.883	1.883	1.883	449	+0.00(+0.00%)
Jun 15, 2016	1.803	1.883	1.792	1.883	14,243	+0.11(+6.09%)
Jun 13, 2016	1.821	1.821	1.775	1.775	5	-0.05(-2.91%)
Jun 10, 2016	1.821	1.828	1.821	1.828	1,274	-0.05(-2.62%)
Jun 09, 2016	1.878	1.878	1.878	1.878	4,395	-0.02(-0.90%)
Jun 08, 2016	1.861	1.895	1.849	1.895	11,689	+0.05(+2.46%)
Jun 07, 2016	1.849	1.849	1.849	1.849	4,054	+0.00(+0.00%)
Jun 06, 2016	1.847	1.849	1.843	1.849	9,141	-0.01(-0.61%)
Jun 03, 2016	1.866	1.889	1.855	1.861	29,076	+0.02(+1.33%)
Jun 02, 2016	1.872	1.872	1.836	1.836	725	-0.04(-1.91%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Brasilagro ADR (NY: LND )

Historical Prices