Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 31, 2003 8.183 8.560 8.142 8.555 473,062 +0.38(+4.66%)
Jul 30, 2003 8.105 8.440 8.096 8.174 535,411 +0.11(+1.42%)
Jul 29, 2003 8.101 8.105 7.917 8.060 241,981 -0.02(-0.23%)
Jul 28, 2003 7.904 8.220 7.826 8.078 270,103 +0.29(+3.71%)
Jul 25, 2003 8.027 8.055 7.748 7.789 666,429 -0.15(-1.85%)
Jul 24, 2003 7.890 8.165 7.867 7.936 416,382 +0.09(+1.17%)
Jul 23, 2003 8.096 8.161 7.844 7.844 655,747 -0.16(-2.01%)
Jul 22, 2003 7.693 8.055 7.638 8.005 909,501 +0.37(+4.87%)
Jul 21, 2003 7.339 7.706 7.339 7.633 415,292 +0.20(+2.72%)
Jul 18, 2003 7.307 7.431 7.261 7.431 324,821 +0.15(+2.08%)
Jul 17, 2003 7.271 7.362 7.087 7.280 831,020 +0.02(+0.32%)
Jul 16, 2003 7.546 7.546 7.202 7.257 468,702 -0.24(-3.24%)
Jul 15, 2003 7.546 7.615 7.495 7.500 618,469 -0.07(-0.91%)
Jul 14, 2003 7.436 7.569 7.408 7.569 266,179 +0.14(+1.85%)
Jul 11, 2003 7.408 7.523 7.385 7.431 205,139 +0.02(+0.31%)
Jul 10, 2003 7.385 7.500 7.339 7.408 235,877 +0.03(+0.37%)
Jul 09, 2003 7.225 7.385 7.206 7.381 169,386 +0.09(+1.19%)
Jul 08, 2003 7.110 7.404 7.105 7.294 541,297 +0.18(+2.58%)
Jul 07, 2003 7.110 7.174 7.041 7.110 290,159 +0.00(+0.00%)
Jul 03, 2003 7.179 7.179 7.110 7.110 26,814 -0.06(-0.90%)
Jul 02, 2003 7.193 7.284 7.174 7.174 318,935 -0.02(-0.26%)
Jul 01, 2003 7.087 7.202 6.972 7.193 527,781 +0.16(+2.22%)
Jun 30, 2003 7.064 7.064 6.949 7.037 300,841 +0.05(+0.72%)
Jun 27, 2003 6.995 7.018 6.927 6.986 216,475 -0.02(-0.26%)
Jun 26, 2003 6.927 7.060 6.917 7.005 197,727 +0.01(+0.13%)
Jun 25, 2003 6.913 7.027 6.913 6.995 342,261 +0.07(+0.99%)
Jun 24, 2003 7.014 7.027 6.885 6.927 358,830 -0.09(-1.31%)
Jun 23, 2003 7.179 7.197 6.881 7.018 341,171 -0.18(-2.55%)
Jun 20, 2003 7.133 7.202 7.018 7.202 246,777 +0.09(+1.29%)
Jun 19, 2003 7.179 7.183 7.055 7.110 371,038 -0.02(-0.32%)
Jun 18, 2003 7.202 7.243 7.087 7.133 181,159 -0.07(-0.96%)
Jun 17, 2003 7.280 7.339 7.156 7.202 643,103 -0.07(-1.01%)
Jun 16, 2003 7.330 7.390 7.266 7.275 191,405 +0.03(+0.38%)
Jun 13, 2003 7.339 7.339 7.248 7.248 247,213 -0.09(-1.25%)
Jun 12, 2003 7.362 7.390 7.326 7.339 119,682 -0.02(-0.31%)
Jun 11, 2003 7.362 7.385 7.307 7.362 181,377 +0.02(+0.31%)
Jun 10, 2003 7.477 7.518 7.248 7.339 183,775 -0.08(-1.05%)
Jun 09, 2003 7.454 7.454 7.353 7.417 132,544 -0.09(-1.16%)
Jun 06, 2003 7.821 7.885 7.505 7.505 434,694 +0.00(+0.00%)
Jun 05, 2003 7.225 7.583 7.225 7.505 1,345,721 +0.29(+4.01%)
Jun 04, 2003 6.995 7.225 6.995 7.216 393,710 +0.24(+3.49%)
Jun 03, 2003 6.982 6.995 6.913 6.972 155,434 -0.01(-0.13%)
Jun 02, 2003 6.972 6.995 6.931 6.982 223,451 +0.03(+0.46%)
May 30, 2003 6.881 6.968 6.835 6.949 493,990 +0.04(+0.60%)
May 29, 2003 6.904 6.949 6.872 6.908 472,408 +0.00(+0.07%)
May 28, 2003 6.904 6.917 6.853 6.904 273,591 +0.05(+0.67%)
May 27, 2003 6.972 7.009 6.858 6.858 219,963 -0.15(-2.10%)
May 23, 2003 6.949 7.055 6.936 7.005 186,391 +0.06(+0.79%)
May 22, 2003 6.972 6.972 6.858 6.949 150,638 +0.00(+0.00%)
May 21, 2003 6.812 7.027 6.583 6.949 655,093 +0.14(+2.02%)
May 20, 2003 7.018 7.018 6.734 6.812 349,456 -0.21(-2.94%)
May 19, 2003 7.248 7.252 7.018 7.018 145,842 -0.28(-3.77%)
May 16, 2003 7.248 7.321 7.225 7.294 299,969 +0.05(+0.70%)
May 15, 2003 7.523 7.527 7.243 7.243 523,857 -0.31(-4.07%)
May 14, 2003 7.482 7.615 7.482 7.550 746,000 +0.02(+0.30%)
May 13, 2003 7.500 7.624 7.500 7.527 666,865 +0.08(+1.05%)
May 12, 2003 7.316 7.449 7.266 7.449 470,664 +0.13(+1.82%)
May 09, 2003 7.133 7.339 7.133 7.316 278,823 +0.20(+2.77%)
May 08, 2003 6.949 7.248 6.936 7.119 781,752 +0.11(+1.64%)
May 07, 2003 6.881 7.018 6.835 7.005 299,315 +0.12(+1.80%)
May 06, 2003 6.917 6.972 6.872 6.881 305,201 -0.08(-1.19%)
May 05, 2003 6.972 7.018 6.922 6.963 313,049 -0.01(-0.13%)
May 02, 2003 6.628 6.972 6.624 6.972 414,856 +0.39(+5.92%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.