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 (%)
Sep 30, 2003 8.670 8.679 8.330 8.661 234,569 +0.03(+0.32%)
Sep 29, 2003 8.330 8.633 8.280 8.633 122,298 +0.26(+3.12%)
Sep 26, 2003 8.349 8.385 8.252 8.372 264,435 +0.02(+0.27%)
Sep 25, 2003 8.532 8.532 8.257 8.349 148,676 -0.14(-1.62%)
Sep 24, 2003 8.647 8.647 8.486 8.486 168,296 -0.11(-1.23%)
Sep 23, 2003 8.624 8.780 8.546 8.592 189,225 -0.05(-0.53%)
Sep 22, 2003 8.642 8.642 8.578 8.638 76,736 -0.03(-0.37%)
Sep 19, 2003 8.761 8.785 8.647 8.670 335,285 +0.00(+0.00%)
Sep 18, 2003 9.083 9.110 8.564 8.670 912,117 -0.28(-3.13%)
Sep 17, 2003 8.968 8.972 8.830 8.949 413,984 +0.12(+1.40%)
Sep 16, 2003 8.761 8.830 8.734 8.826 381,284 +0.06(+0.73%)
Sep 15, 2003 8.693 8.867 8.601 8.761 284,927 +0.12(+1.38%)
Sep 12, 2003 8.638 8.812 8.468 8.642 495,298 +0.02(+0.21%)
Sep 11, 2003 8.725 8.830 8.624 8.624 602,119 -0.11(-1.31%)
Sep 10, 2003 8.633 8.945 8.633 8.738 319,153 -0.01(-0.10%)
Sep 09, 2003 9.174 9.174 8.734 8.748 444,068 -0.38(-4.17%)
Sep 08, 2003 9.404 9.486 9.124 9.128 252,663 -0.18(-1.92%)
Sep 05, 2003 9.349 9.518 9.294 9.307 217,129 +0.00(+0.05%)
Sep 04, 2003 9.280 9.578 9.280 9.303 411,368 +0.02(+0.25%)
Sep 03, 2003 9.193 9.427 9.151 9.280 244,597 +0.11(+1.20%)
Sep 02, 2003 9.133 9.312 9.000 9.170 316,319 +0.15(+1.68%)
Aug 29, 2003 8.945 9.193 8.936 9.018 278,605 +0.11(+1.18%)
Aug 28, 2003 9.037 9.151 8.913 8.913 423,358 -0.08(-0.87%)
Aug 27, 2003 8.794 9.014 8.794 8.991 315,447 +0.27(+3.05%)
Aug 26, 2003 8.729 8.807 8.716 8.725 141,264 -0.00(-0.05%)
Aug 25, 2003 8.982 8.982 8.720 8.729 176,145 -0.21(-2.31%)
Aug 22, 2003 9.142 9.142 8.780 8.936 379,104 -0.22(-2.36%)
Aug 21, 2003 8.931 9.151 8.876 9.151 766,710 +0.08(+0.91%)
Aug 20, 2003 8.716 9.087 8.693 9.069 407,008 +0.35(+4.05%)
Aug 19, 2003 8.807 8.807 8.674 8.716 420,524 -0.07(-0.78%)
Aug 18, 2003 8.816 8.908 8.784 8.784 182,249 +0.02(+0.21%)
Aug 15, 2003 8.729 8.885 8.716 8.766 161,756 +0.07(+0.84%)
Aug 14, 2003 8.275 8.716 8.238 8.693 392,402 +0.44(+5.34%)
Aug 13, 2003 8.092 8.307 8.078 8.252 522,331 +0.16(+1.93%)
Aug 12, 2003 7.982 8.211 7.972 8.096 346,840 +0.07(+0.86%)
Aug 11, 2003 8.261 8.261 7.963 8.027 413,548 -0.20(-2.40%)
Aug 08, 2003 8.303 8.303 8.188 8.225 102,896 -0.03(-0.33%)
Aug 07, 2003 8.073 8.294 8.064 8.252 261,819 +0.18(+2.27%)
Aug 06, 2003 8.156 8.156 8.027 8.069 371,474 -0.12(-1.51%)
Aug 05, 2003 8.014 8.257 8.014 8.193 443,850 +0.21(+2.64%)
Aug 04, 2003 8.248 8.248 7.844 7.982 1,046,842 -0.28(-3.44%)
Aug 01, 2003 8.505 8.505 8.206 8.266 880,725 -0.29(-3.38%)
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%)
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.