Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jul 22, 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 22, 2024 5.010 5.010 4.860 4.920 13,794 -0.01(-0.20%)
Jul 19, 2024 4.970 5.000 4.910 4.930 10,537 +0.02(+0.51%)
Jul 18, 2024 5.010 5.140 4.890 4.905 61,707 -0.13(-2.68%)
Jul 17, 2024 4.930 5.120 4.850 5.040 35,252 +0.11(+2.23%)
Jul 16, 2024 4.960 4.990 4.900 4.930 14,949 -0.01(-0.20%)
Jul 15, 2024 4.920 4.940 4.880 4.940 13,389 +0.02(+0.41%)
Jul 12, 2024 4.890 4.970 4.883 4.920 32,387 -0.01(-0.20%)
Jul 11, 2024 4.900 4.930 4.870 4.930 21,984 +0.04(+0.82%)
Jul 10, 2024 4.930 4.950 4.888 4.890 28,671 -0.02(-0.41%)
Jul 09, 2024 4.890 4.950 4.875 4.910 60,135 +0.03(+0.61%)
Jul 08, 2024 4.890 4.890 4.840 4.880 27,052 -0.01(-0.20%)
Jul 05, 2024 4.800 4.890 4.780 4.890 49,256 +0.22(+4.71%)
Jul 03, 2024 4.620 4.675 4.620 4.670 12,465 +0.08(+1.74%)
Jul 02, 2024 4.650 4.650 4.540 4.590 30,612 +0.00(+0.00%)
Jul 01, 2024 4.600 4.660 4.585 4.590 28,788 -0.01(-0.22%)
Jun 28, 2024 4.700 4.700 4.575 4.600 22,663 -0.07(-1.50%)
Jun 27, 2024 4.670 4.675 4.580 4.670 27,191 -0.01(-0.21%)
Jun 26, 2024 4.680 4.680 4.600 4.680 27,161 -0.04(-0.85%)
Jun 25, 2024 4.820 4.820 4.690 4.720 17,638 -0.06(-1.26%)
Jun 24, 2024 4.710 4.790 4.690 4.780 17,748 +0.11(+2.36%)
Jun 21, 2024 4.630 4.690 4.630 4.670 20,978 +0.04(+0.86%)
Jun 20, 2024 4.740 4.740 4.610 4.630 33,919 -0.07(-1.49%)
Jun 18, 2024 4.700 4.730 4.650 4.700 18,302 +0.00(+0.00%)
Jun 17, 2024 4.800 4.800 4.660 4.700 28,871 -0.07(-1.47%)
Jun 14, 2024 4.840 4.850 4.720 4.770 93,380 +0.01(+0.21%)
Jun 13, 2024 4.670 4.760 4.660 4.760 15,442 +0.04(+0.85%)
Jun 12, 2024 4.800 4.800 4.650 4.720 28,510 +0.01(+0.21%)
Jun 11, 2024 4.660 4.740 4.660 4.710 30,176 +0.03(+0.64%)
Jun 10, 2024 4.680 4.780 4.655 4.680 29,083 -0.05(-1.06%)
Jun 07, 2024 4.710 4.750 4.680 4.730 23,308 +0.01(+0.21%)
Jun 06, 2024 4.720 4.758 4.674 4.720 34,492 +0.02(+0.43%)
Jun 05, 2024 4.750 4.760 4.650 4.700 62,774 -0.08(-1.67%)
Jun 04, 2024 4.960 4.960 4.760 4.780 42,671 -0.25(-4.97%)
Jun 03, 2024 4.800 5.030 4.800 5.030 97,525 +0.23(+4.79%)
May 31, 2024 4.940 4.940 4.745 4.800 53,715 -0.09(-1.84%)
May 30, 2024 4.950 4.960 4.800 4.890 6,979 -0.10(-2.00%)
May 29, 2024 4.930 4.990 4.820 4.990 48,018 +0.10(+2.04%)
May 28, 2024 4.990 5.000 4.870 4.890 18,574 -0.02(-0.41%)
May 24, 2024 4.850 4.910 4.850 4.910 17,697 +0.05(+1.03%)
May 23, 2024 4.930 4.934 4.850 4.860 30,329 -0.03(-0.61%)
May 22, 2024 4.970 4.970 4.880 4.890 33,466 -0.11(-2.20%)
May 21, 2024 5.020 5.020 4.945 5.000 16,863 -0.01(-0.20%)
May 20, 2024 4.990 5.030 4.930 5.010 42,281 +0.07(+1.42%)
May 17, 2024 4.910 4.950 4.905 4.940 26,961 -0.01(-0.20%)
May 16, 2024 4.950 4.960 4.890 4.950 59,816 +0.05(+1.02%)
May 15, 2024 4.920 4.942 4.890 4.900 60,222 -0.04(-0.81%)
May 14, 2024 4.920 5.020 4.910 4.940 64,670 -0.02(-0.40%)
May 13, 2024 5.000 5.020 4.930 4.960 46,413 +0.04(+0.81%)
May 10, 2024 5.080 5.200 4.920 4.920 48,441 -0.16(-3.15%)
May 09, 2024 5.110 5.110 4.850 5.080 47,671 -0.01(-0.20%)
May 08, 2024 5.070 5.090 5.000 5.090 37,922 +0.05(+0.99%)
May 07, 2024 4.960 5.110 4.960 5.040 60,569 -0.01(-0.20%)
May 06, 2024 5.090 5.100 4.990 5.050 31,567 -0.04(-0.79%)
May 03, 2024 5.030 5.100 4.970 5.090 37,858 +0.14(+2.83%)
May 02, 2024 5.070 5.070 4.890 4.950 45,104 +0.03(+0.61%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.