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 )

4.920 -0.160 (-3.15%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2024 5.100 5.100 4.970 5.010 80,888 -0.09(-1.76%)
Apr 29, 2024 4.950 5.100 4.950 5.100 138,981 +0.15(+3.03%)
Apr 26, 2024 4.870 4.960 4.860 4.950 14,965 +0.13(+2.70%)
Apr 25, 2024 4.910 4.910 4.820 4.820 20,609 -0.17(-3.41%)
Apr 24, 2024 4.980 5.010 4.945 4.990 27,261 +0.00(+0.00%)
Apr 23, 2024 5.040 5.040 4.920 4.990 19,328 +0.02(+0.40%)
Apr 22, 2024 5.050 5.050 4.950 4.970 11,350 -0.04(-0.80%)
Apr 19, 2024 4.800 5.020 4.800 5.010 54,263 +0.21(+4.37%)
Apr 18, 2024 4.810 4.830 4.740 4.800 20,196 +0.06(+1.27%)
Apr 17, 2024 4.820 4.820 4.720 4.740 34,679 -0.08(-1.66%)
Apr 16, 2024 4.750 4.820 4.664 4.820 51,235 +0.07(+1.47%)
Apr 15, 2024 4.780 4.780 4.730 4.750 35,542 -0.06(-1.25%)
Apr 12, 2024 4.920 4.920 4.780 4.810 54,252 -0.14(-2.83%)
Apr 11, 2024 4.910 5.100 4.850 4.950 69,026 +0.00(+0.00%)
Apr 10, 2024 5.110 5.110 4.900 4.950 30,651 -0.15(-2.94%)
Apr 09, 2024 5.010 5.100 5.010 5.100 32,427 +0.14(+2.82%)
Apr 08, 2024 4.880 4.960 4.880 4.960 62,753 +0.08(+1.74%)
Apr 05, 2024 4.920 4.940 4.830 4.875 31,159 -0.04(-0.91%)
Apr 04, 2024 4.920 5.010 4.900 4.920 78,134 -0.01(-0.20%)
Apr 03, 2024 4.910 4.930 4.800 4.930 24,079 +0.01(+0.20%)
Apr 02, 2024 4.940 4.970 4.902 4.920 27,708 -0.06(-1.20%)
Apr 01, 2024 4.960 4.980 4.875 4.980 32,769 +0.01(+0.20%)
Mar 28, 2024 4.950 4.970 4.890 4.970 25,779 +0.02(+0.40%)
Mar 27, 2024 4.860 4.950 4.860 4.950 77,901 +0.13(+2.70%)
Mar 26, 2024 4.830 4.830 4.770 4.820 59,755 +0.06(+1.26%)
Mar 25, 2024 4.760 4.780 4.760 4.760 20,076 +0.00(+0.00%)
Mar 22, 2024 4.800 4.800 4.700 4.760 23,161 -0.02(-0.42%)
Mar 21, 2024 4.760 4.800 4.752 4.780 46,927 +0.01(+0.21%)
Mar 20, 2024 4.730 4.770 4.700 4.770 43,875 +0.07(+1.49%)
Mar 19, 2024 4.690 4.720 4.690 4.700 36,895 +0.00(+0.00%)
Mar 18, 2024 4.740 4.740 4.680 4.700 41,133 -0.01(-0.21%)
Mar 15, 2024 4.720 4.740 4.710 4.710 14,351 -0.04(-0.74%)
Mar 14, 2024 4.790 4.790 4.730 4.745 30,085 -0.04(-0.94%)
Mar 13, 2024 4.810 4.810 4.760 4.790 15,541 +0.01(+0.21%)
Mar 12, 2024 4.830 4.830 4.770 4.780 14,923 -0.05(-1.04%)
Mar 11, 2024 4.790 4.830 4.770 4.830 121,666 +0.03(+0.63%)
Mar 08, 2024 4.800 4.820 4.780 4.800 40,559 -0.01(-0.21%)
Mar 07, 2024 4.800 4.830 4.800 4.810 61,874 +0.00(+0.00%)
Mar 06, 2024 4.790 4.810 4.760 4.810 54,670 +0.02(+0.42%)
Mar 05, 2024 4.810 4.845 4.790 4.790 56,260 -0.02(-0.42%)
Mar 04, 2024 4.780 4.810 4.771 4.810 52,290 +0.02(+0.52%)
Mar 01, 2024 4.820 4.820 4.760 4.785 22,056 -0.01(-0.31%)
Feb 29, 2024 4.750 4.800 4.720 4.800 32,970 +0.01(+0.21%)
Feb 28, 2024 4.810 4.850 4.760 4.790 42,959 +0.01(+0.21%)
Feb 27, 2024 4.830 4.840 4.780 4.780 14,419 +0.06(+1.27%)
Feb 26, 2024 4.730 4.760 4.702 4.720 18,609 -0.01(-0.19%)
Feb 23, 2024 4.800 4.810 4.720 4.729 39,383 -0.07(-1.48%)
Feb 22, 2024 4.830 4.870 4.795 4.800 27,321 +0.00(+0.00%)
Feb 21, 2024 4.890 4.890 4.790 4.800 22,103 -0.03(-0.62%)
Feb 20, 2024 4.800 4.860 4.785 4.830 29,637 +0.02(+0.42%)
Feb 16, 2024 4.750 4.840 4.715 4.810 132,041 -0.06(-1.23%)
Feb 15, 2024 4.800 4.870 4.780 4.870 64,143 +0.10(+2.10%)
Feb 14, 2024 4.960 4.980 4.720 4.770 81,170 -0.09(-1.85%)
Feb 13, 2024 4.910 4.960 4.770 4.860 26,087 -0.10(-2.02%)
Feb 12, 2024 4.940 4.970 4.870 4.960 21,565 +0.10(+2.06%)
Feb 09, 2024 4.830 4.900 4.815 4.860 46,564 -0.09(-1.82%)
Feb 08, 2024 4.920 4.950 4.820 4.950 89,020 -0.01(-0.20%)
Feb 07, 2024 4.960 5.000 4.910 4.960 103,980 +0.06(+1.22%)
Feb 06, 2024 4.900 4.980 4.900 4.900 31,311 -0.01(-0.20%)
Feb 05, 2024 5.040 5.040 4.880 4.910 50,153 -0.13(-2.58%)
Feb 02, 2024 4.980 5.050 4.970 5.040 35,802 +0.03(+0.60%)
Feb 01, 2024 5.020 5.060 4.920 5.010 44,342 -0.01(-0.20%)
Jan 31, 2024 5.120 5.120 4.962 5.020 28,999 -0.07(-1.38%)
Jan 30, 2024 5.000 5.090 4.970 5.090 21,985 +0.06(+1.19%)
Jan 29, 2024 5.120 5.120 4.980 5.030 34,118 -0.07(-1.37%)
Jan 26, 2024 5.100 5.118 5.070 5.100 69,418 +0.00(+0.00%)
Jan 25, 2024 5.120 5.140 5.060 5.100 51,372 +0.08(+1.59%)
Jan 24, 2024 5.180 5.195 5.020 5.020 41,939 -0.06(-1.18%)
Jan 23, 2024 5.000 5.110 4.990 5.080 30,284 +0.09(+1.80%)
Jan 22, 2024 4.970 4.990 4.920 4.990 25,827 -0.05(-0.99%)
Jan 19, 2024 5.020 5.062 4.990 5.040 27,997 +0.05(+1.00%)
Jan 18, 2024 5.010 5.020 4.970 4.990 17,024 -0.09(-1.77%)
Jan 17, 2024 5.130 5.130 5.050 5.080 21,935 +0.02(+0.40%)
Jan 16, 2024 5.110 5.080 5.009 5.060 43,623 -0.10(-1.94%)
Jan 12, 2024 5.220 5.230 5.081 5.160 37,107 +0.03(+0.58%)
Jan 11, 2024 5.150 5.150 5.000 5.130 39,582 +0.01(+0.20%)
Jan 10, 2024 5.110 5.140 5.077 5.120 26,767 -0.07(-1.32%)
Jan 09, 2024 5.180 5.230 5.120 5.188 19,681 -0.04(-0.80%)
Jan 08, 2024 5.280 5.280 5.210 5.230 37,755 +0.01(+0.19%)
Jan 05, 2024 5.210 5.304 5.150 5.220 66,242 +0.01(+0.19%)
Jan 04, 2024 5.170 5.230 5.170 5.210 34,864 -0.01(-0.19%)
Jan 03, 2024 5.250 5.300 5.200 5.220 40,187 -0.07(-1.32%)
Jan 02, 2024 5.350 5.395 5.250 5.290 27,050 +0.01(+0.19%)
Dec 29, 2023 5.410 5.430 5.240 5.280 27,774 -0.15(-2.76%)
Dec 28, 2023 5.550 5.550 5.420 5.430 94,657 -0.07(-1.27%)
Dec 27, 2023 5.360 5.520 5.350 5.500 76,252 +0.14(+2.61%)
Dec 26, 2023 5.220 5.410 5.160 5.360 93,803 +0.16(+3.08%)
Dec 22, 2023 5.200 5.290 5.200 5.200 74,381 -0.03(-0.57%)
Dec 21, 2023 5.340 5.340 5.191 5.230 106,197 +0.03(+0.58%)
Dec 20, 2023 5.480 5.480 5.200 5.200 115,749 -0.23(-4.24%)
Dec 19, 2023 5.400 5.460 5.310 5.430 39,339 +0.18(+3.43%)
Dec 18, 2023 5.350 5.350 5.190 5.250 27,272 +0.00(+0.01%)
Dec 15, 2023 5.180 5.255 5.160 5.250 13,968 +0.05(+0.95%)
Dec 14, 2023 5.130 5.300 5.130 5.200 72,131 +0.12(+2.36%)
Dec 13, 2023 4.930 5.120 4.930 5.080 24,691 +0.13(+2.63%)
Dec 12, 2023 4.950 4.970 4.890 4.950 77,920 +0.00(+0.00%)
Dec 11, 2023 5.000 5.000 4.900 4.950 36,744 -0.05(-1.00%)
Dec 08, 2023 5.000 5.010 4.940 5.000 32,605 +0.00(+0.00%)
Dec 07, 2023 4.990 5.000 4.950 5.000 18,155 +0.05(+1.01%)
Dec 06, 2023 5.000 5.080 4.910 4.950 34,948 -0.03(-0.60%)
Dec 05, 2023 5.000 5.020 4.930 4.980 69,379 -0.04(-0.80%)
Dec 04, 2023 5.000 5.080 4.970 5.020 193,754 +0.01(+0.20%)
Dec 01, 2023 4.850 5.049 4.820 5.010 132,404 +0.16(+3.30%)
Nov 30, 2023 4.840 4.870 4.820 4.850 60,013 +0.00(+0.00%)
Nov 29, 2023 4.860 4.960 4.850 4.850 58,998 -0.01(-0.21%)
Nov 28, 2023 4.860 4.960 4.850 4.860 120,424 -0.01(-0.21%)
Nov 27, 2023 4.950 5.000 4.850 4.870 103,424 -0.08(-1.62%)
Nov 24, 2023 5.000 5.000 4.860 4.950 44,226 +0.03(+0.61%)
Nov 22, 2023 4.950 4.950 4.850 4.920 48,403 +0.02(+0.41%)
Nov 21, 2023 5.000 5.000 4.830 4.900 62,294 -0.15(-2.97%)
Nov 20, 2023 4.990 5.050 4.910 5.050 27,603 +0.12(+2.54%)
Nov 17, 2023 4.990 4.990 4.910 4.925 30,104 -0.07(-1.30%)
Nov 16, 2023 5.070 5.070 4.945 4.990 38,705 +0.03(+0.60%)
Nov 15, 2023 5.010 5.079 4.920 4.960 31,124 -0.04(-0.80%)
Nov 14, 2023 5.000 5.030 4.960 5.000 57,121 +0.17(+3.52%)
Nov 13, 2023 4.830 4.920 4.830 4.830 41,329 -0.08(-1.63%)
Nov 10, 2023 5.000 5.010 4.870 4.910 50,762 -0.10(-2.00%)
Nov 09, 2023 4.980 5.090 4.941 5.010 110,662 +0.11(+2.24%)
Nov 08, 2023 4.970 5.070 4.890 4.900 102,465 -0.35(-6.67%)
Nov 07, 2023 5.170 5.270 5.150 5.250 39,155 +0.12(+2.34%)
Nov 06, 2023 5.120 5.190 5.090 5.130 22,145 +0.01(+0.20%)
Nov 03, 2023 5.050 5.160 4.990 5.120 39,466 +0.14(+2.81%)
Nov 02, 2023 4.960 5.042 4.920 4.980 33,535 +0.06(+1.22%)
Nov 01, 2023 4.900 4.930 4.820 4.920 43,711 +0.08(+1.65%)
Oct 31, 2023 4.780 4.850 4.770 4.840 62,491 +0.05(+1.04%)
Oct 30, 2023 4.840 4.910 4.730 4.790 104,787 -0.05(-1.03%)
Oct 27, 2023 5.030 5.060 4.810 4.840 54,042 -0.17(-3.44%)
Oct 26, 2023 5.020 5.030 4.890 5.013 63,898 +0.00(+0.05%)
Oct 25, 2023 5.200 5.320 4.920 5.010 116,310 -0.32(-5.92%)
Oct 24, 2023 5.263 5.343 5.228 5.325 96,782 +0.10(+1.87%)
Oct 23, 2023 5.121 5.254 5.121 5.228 100,466 +0.11(+2.09%)
Oct 20, 2023 5.103 5.186 5.032 5.121 51,556 +0.01(+0.17%)
Oct 19, 2023 5.138 5.147 5.005 5.112 49,123 -0.01(-0.17%)
Oct 18, 2023 5.147 5.147 4.978 5.121 73,252 -0.01(-0.17%)
Oct 17, 2023 5.112 5.195 5.079 5.130 115,963 +0.01(+0.17%)
Oct 16, 2023 5.014 5.156 4.943 5.121 130,668 +0.13(+2.68%)
Oct 13, 2023 5.085 5.085 4.969 4.987 23,898 -0.06(-1.23%)
Oct 12, 2023 5.254 5.254 4.992 5.049 38,649 +0.04(+0.71%)
Oct 11, 2023 5.040 5.040 4.898 5.014 25,176 -0.10(-1.92%)
Oct 10, 2023 4.987 5.121 4.987 5.112 47,438 +0.25(+5.13%)
Oct 09, 2023 4.934 4.934 4.818 4.862 41,144 -0.04(-0.91%)
Oct 06, 2023 4.818 4.934 4.756 4.907 28,336 -0.04(-0.72%)
Oct 05, 2023 4.898 4.943 4.773 4.943 29,017 +0.04(+0.91%)
Oct 04, 2023 4.809 4.934 4.809 4.898 34,774 +0.07(+1.48%)
Oct 03, 2023 4.934 4.934 4.820 4.827 38,685 -0.13(-2.69%)
Oct 02, 2023 5.032 5.032 4.871 4.960 45,840 -0.10(-1.94%)
Sep 29, 2023 4.996 5.058 4.969 5.058 44,299 +0.15(+3.09%)
Sep 28, 2023 4.827 4.938 4.800 4.907 20,336 +0.03(+0.55%)
Sep 27, 2023 4.880 4.916 4.773 4.880 40,818 +0.02(+0.37%)
Sep 26, 2023 4.987 4.987 4.845 4.862 50,731 -0.17(-3.36%)
Sep 25, 2023 4.969 5.032 4.987 5.032 27,624 +0.04(+0.89%)
Sep 22, 2023 5.023 5.049 4.987 4.987 27,711 -0.02(-0.36%)
Sep 21, 2023 5.085 5.085 4.987 5.005 78,883 -0.12(-2.43%)
Sep 20, 2023 5.076 5.174 5.076 5.130 49,154 +0.08(+1.59%)
Sep 19, 2023 5.130 5.192 5.032 5.049 75,042 -0.04(-0.87%)
Sep 18, 2023 5.067 5.137 5.032 5.094 44,528 +0.03(+0.53%)
Sep 15, 2023 5.076 5.121 5.040 5.067 39,125 +0.03(+0.53%)
Sep 14, 2023 4.951 5.138 4.951 5.040 79,340 +0.12(+2.54%)
Sep 13, 2023 5.192 5.299 4.898 4.916 134,418 -0.22(-4.33%)
Sep 12, 2023 4.880 5.236 4.880 5.138 259,617 +0.25(+5.10%)
Sep 11, 2023 4.747 4.889 4.693 4.889 116,131 +0.21(+4.57%)
Sep 08, 2023 4.666 4.693 4.613 4.675 74,326 +0.12(+2.74%)
Sep 07, 2023 4.542 4.713 4.373 4.551 23,903 +0.00(+0.00%)
Sep 06, 2023 4.622 4.773 4.551 4.551 189,415 +0.14(+3.23%)
Sep 05, 2023 4.346 4.417 4.299 4.408 27,104 +0.02(+0.41%)
Sep 01, 2023 4.301 4.408 4.301 4.390 57,579 +0.04(+0.82%)
Aug 31, 2023 4.364 4.390 4.292 4.355 40,213 -0.08(-1.81%)
Aug 30, 2023 4.471 4.592 4.426 4.435 88,578 -0.02(-0.40%)
Aug 29, 2023 4.506 4.506 4.427 4.453 60,236 -0.03(-0.60%)
Aug 28, 2023 4.560 4.560 4.413 4.479 53,015 -0.01(-0.20%)
Aug 25, 2023 4.426 4.505 4.390 4.488 16,542 +0.02(+0.40%)
Aug 24, 2023 4.595 4.604 4.446 4.471 30,427 -0.12(-2.52%)
Aug 23, 2023 4.453 4.604 4.453 4.586 35,440 +0.13(+3.00%)
Aug 22, 2023 4.346 4.453 4.318 4.453 53,794 +0.21(+5.04%)
Aug 21, 2023 4.275 4.301 4.203 4.239 30,228 -0.04(-0.83%)
Aug 18, 2023 4.186 4.319 4.168 4.275 75,425 +0.04(+1.05%)
Aug 17, 2023 4.248 4.301 4.168 4.230 23,372 -0.04(-1.04%)
Aug 16, 2023 4.203 4.375 4.186 4.275 73,997 +0.02(+0.42%)
Aug 15, 2023 4.221 4.292 4.203 4.257 31,235 -0.08(-1.75%)
Aug 14, 2023 4.444 4.444 4.319 4.332 150,334 -0.21(-4.61%)
Aug 11, 2023 4.640 4.640 4.515 4.542 20,429 -0.07(-1.54%)
Aug 10, 2023 4.675 4.720 4.604 4.613 20,241 -0.02(-0.38%)
Aug 09, 2023 4.720 4.720 4.613 4.631 32,211 -0.14(-2.99%)
Aug 08, 2023 4.764 4.773 4.666 4.773 58,797 +0.05(+1.13%)
Aug 07, 2023 4.747 4.764 4.649 4.720 45,387 -0.04(-0.75%)
Aug 04, 2023 4.889 4.898 4.756 4.756 23,062 -0.12(-2.55%)
Aug 03, 2023 4.782 4.880 4.782 4.880 46,505 +0.03(+0.55%)
Aug 02, 2023 4.951 4.951 4.791 4.853 20,827 -0.04(-0.91%)
Aug 01, 2023 4.845 4.916 4.818 4.898 87,421 +0.04(+0.73%)
Jul 31, 2023 4.925 4.933 4.827 4.862 69,714 -0.03(-0.55%)
Jul 28, 2023 4.907 4.925 4.836 4.889 37,113 -0.03(-0.54%)
Jul 27, 2023 4.934 5.040 4.862 4.916 56,308 -0.07(-1.43%)
Jul 26, 2023 4.809 4.987 4.809 4.987 33,556 +0.17(+3.51%)
Jul 25, 2023 4.871 4.880 4.765 4.818 24,882 -0.04(-0.92%)
Jul 24, 2023 4.720 4.889 4.720 4.862 23,238 +0.12(+2.63%)
Jul 21, 2023 4.756 4.809 4.729 4.738 16,835 -0.03(-0.56%)
Jul 20, 2023 4.764 4.764 4.684 4.764 57,421 +0.01(+0.19%)
Jul 19, 2023 4.764 4.764 4.658 4.756 47,874 +0.08(+1.71%)
Jul 18, 2023 4.738 4.738 4.649 4.675 23,346 +0.00(+0.00%)
Jul 17, 2023 4.542 4.684 4.542 4.675 96,141 +0.06(+1.35%)
Jul 14, 2023 4.738 4.738 4.569 4.613 31,294 -0.07(-1.52%)
Jul 13, 2023 4.720 4.733 4.623 4.684 29,472 +0.03(+0.57%)
Jul 12, 2023 4.720 4.853 4.631 4.658 53,511 -0.05(-1.13%)
Jul 11, 2023 4.604 4.711 4.551 4.711 31,791 +0.03(+0.57%)
Jul 10, 2023 4.782 4.827 4.666 4.684 35,315 -0.12(-2.41%)
Jul 07, 2023 4.738 4.836 4.693 4.800 47,025 +0.17(+3.65%)
Jul 06, 2023 4.738 4.751 4.595 4.631 32,276 -0.11(-2.26%)
Jul 05, 2023 4.720 4.787 4.684 4.738 46,465 +0.04(+0.95%)
Jul 03, 2023 4.684 4.720 4.640 4.693 22,284 +0.08(+1.74%)
Jun 30, 2023 4.497 4.684 4.497 4.613 39,877 +0.16(+3.60%)
Jun 29, 2023 4.479 4.479 4.435 4.453 26,584 +0.00(+0.10%)
Jun 28, 2023 4.497 4.542 4.417 4.448 89,341 -0.09(-2.06%)
Jun 27, 2023 4.666 4.764 4.515 4.542 62,045 -0.20(-4.32%)
Jun 26, 2023 4.791 4.850 4.702 4.747 52,718 +0.01(+0.19%)
Jun 23, 2023 4.711 4.800 4.675 4.738 41,617 +0.07(+1.53%)
Jun 22, 2023 4.613 4.666 4.560 4.666 17,918 +0.03(+0.58%)
Jun 21, 2023 4.640 4.684 4.595 4.640 43,920 +0.01(+0.19%)
Jun 20, 2023 4.693 4.702 4.595 4.631 62,830 +0.16(+3.59%)
Jun 16, 2023 4.364 4.488 4.364 4.471 36,496 +0.08(+1.83%)
Jun 15, 2023 4.408 4.422 4.364 4.390 39,169 +0.20(+4.67%)
May 08, 2023 4.257 4.257 4.194 4.194 17,050 -0.04(-1.05%)
May 05, 2023 4.212 4.266 4.132 4.239 56,688 +0.12(+3.03%)
May 04, 2023 4.132 4.141 4.048 4.114 52,362 +0.01(+0.22%)
May 03, 2023 4.150 4.159 4.061 4.105 55,031 +0.02(+0.44%)
May 02, 2023 4.284 4.284 4.052 4.088 43,419 -0.12(-2.75%)
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.