Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brasilagro ADR (NY: LND )

4.870 -0.020 (-0.41%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 23, 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 28, 2017 2.318 2.318 2.318 2.318 416 -0.04(-1.51%)
Apr 27, 2017 2.365 2.365 2.353 2.353 1,169 -0.05(-2.00%)
Apr 25, 2017 2.401 8 +0.01(+0.50%)
Apr 24, 2017 2.450 2.450 2.387 2.389 1,502 -0.01(-0.25%)
Apr 19, 2017 2.395 139 -0.04(-1.72%)
Apr 18, 2017 2.353 2.437 2.348 2.437 15,057 +0.08(+3.31%)
Apr 17, 2017 2.341 2.359 2.341 2.359 6,995 +0.06(+2.61%)
Apr 13, 2017 2.305 2.305 2.299 2.299 619 -0.04(-1.86%)
Apr 12, 2017 2.335 2.353 2.335 2.343 1,169 +0.01(+0.32%)
Apr 11, 2017 2.338 2.347 2.311 2.335 2,027 +0.10(+4.29%)
Apr 10, 2017 2.317 2.353 2.239 2.239 5,508 -0.09(-3.87%)
Apr 05, 2017 2.329 123 -0.02(-1.02%)
Apr 04, 2017 2.275 2.359 2.273 2.353 8,827 +0.13(+5.94%)
Apr 03, 2017 2.221 2.221 2.221 2.221 311 -0.02(-0.80%)
Mar 31, 2017 2.251 2.287 2.209 2.239 3,942 -0.05(-2.10%)
Mar 29, 2017 2.287 3 +0.04(+1.87%)
Mar 28, 2017 2.161 2.245 2.161 2.245 1,788 +0.04(+1.91%)
Mar 27, 2017 2.113 2.209 2.113 2.203 1,337 +0.01(+0.27%)
Mar 24, 2017 2.197 2.197 2.197 2.197 1,165 -0.05(-2.14%)
Mar 23, 2017 2.245 2.254 2.209 2.245 42,294 +0.04(+1.90%)
Mar 22, 2017 2.227 2.227 2.202 2.203 8,161 -0.04(-1.87%)
Mar 21, 2017 2.245 2.245 2.179 2.245 30,021 -0.03(-1.32%)
Mar 17, 2017 2.275 2.275 2.275 0 -0.01(-0.53%)
Mar 16, 2017 2.245 2.317 2.245 2.287 2,035 +0.07(+2.97%)
Mar 15, 2017 2.221 2.221 2.185 2.221 4,244 -0.02(-1.07%)
Mar 14, 2017 2.269 2.329 2.245 2.245 44,301 -0.01(-0.27%)
Mar 13, 2017 2.329 2.334 2.251 2.251 3,272 -0.10(-4.09%)
Mar 10, 2017 2.245 2.359 2.245 2.347 17,775 +0.08(+3.44%)
Mar 09, 2017 2.305 2.359 2.269 2.269 6,246 -0.08(-3.32%)
Mar 08, 2017 2.407 2.407 2.335 2.347 5,773 -0.04(-1.51%)
Mar 07, 2017 2.371 2.457 2.317 2.383 153,764 +0.10(+4.47%)
Mar 06, 2017 2.263 2.347 2.263 2.281 8,181 +0.08(+3.83%)
Mar 02, 2017 2.197 131 -0.05(-2.40%)
Mar 01, 2017 2.371 2.371 2.215 2.251 6,590 -0.11(-4.82%)
Feb 28, 2017 2.203 2.365 2.203 2.365 1,187 +0.10(+4.51%)
Feb 24, 2017 2.263 2.263 2.263 0 +0.01(+0.27%)
Feb 23, 2017 2.316 2.323 2.251 2.257 10,611 -0.04(-1.57%)
Feb 22, 2017 2.383 2.389 2.287 2.293 44,744 -0.08(-3.29%)
Feb 21, 2017 2.317 2.377 2.287 2.372 19,073 +0.03(+1.28%)
Feb 17, 2017 2.341 2.341 2.341 0 +0.07(+2.90%)
Feb 16, 2017 2.341 2.363 2.275 2.275 14,346 +0.10(+4.70%)
Feb 15, 2017 2.305 2.305 2.173 2.173 19,834 -0.07(-3.21%)
Feb 14, 2017 2.257 2.257 2.245 2.245 403 +0.01(+0.27%)
Feb 13, 2017 2.203 2.239 2.203 2.239 5,951 +0.03(+1.36%)
Feb 10, 2017 2.209 2.209 2.209 2.209 3,451 -0.01(-0.54%)
Feb 09, 2017 2.215 2.221 2.215 2.221 499 +0.01(+0.27%)
Feb 08, 2017 2.221 2.221 2.155 2.215 4,615 +0.05(+2.22%)
Feb 07, 2017 2.197 2.222 2.161 2.167 27,831 -0.07(-3.22%)
Feb 06, 2017 2.281 2.281 2.233 2.239 4,334 -0.00(-0.13%)
Feb 02, 2017 2.242 6 +0.02(+0.95%)
Jan 30, 2017 2.221 4 -0.04(-1.86%)
Jan 27, 2017 2.215 2.265 2.203 2.263 17,667 +0.14(+6.80%)
Jan 26, 2017 2.191 2.199 2.113 2.119 90,667 -0.03(-1.53%)
Jan 25, 2017 2.155 2.155 2.152 2.152 2,580 -0.03(-1.51%)
Jan 24, 2017 2.209 2.209 2.179 2.185 3,564 -0.07(-3.10%)
Jan 23, 2017 2.275 2.275 2.226 2.255 2,025 -0.03(-1.15%)
Jan 20, 2017 2.101 2.281 2.101 2.281 6,570 +0.31(+15.85%)
Jan 19, 2017 2.167 2.173 1.969 1.969 14,104 -0.15(-7.08%)
Jan 18, 2017 2.179 2.179 2.095 2.119 2,077 -0.08(-3.55%)
Jan 17, 2017 2.071 2.281 2.071 2.197 37,488 +0.10(+4.87%)
Jan 13, 2017 2.095 2.095 2.095 0 +0.02(+0.87%)
Jan 12, 2017 2.089 2.191 1.903 2.077 47,142 +0.01(+0.58%)
Jan 11, 2017 2.041 2.078 1.987 2.065 106,043 +0.04(+1.78%)
Jan 10, 2017 2.011 2.029 2.005 2.029 4,330 -0.04(-1.74%)
Jan 09, 2017 2.047 2.065 1.993 2.065 34,742 -0.01(-0.29%)
Jan 06, 2017 2.059 2.071 2.002 2.071 10,903 +0.03(+1.47%)
Jan 05, 2017 2.029 2.041 1.825 2.041 31,164 +0.02(+1.04%)
Jan 04, 2017 2.029 2.029 1.963 2.020 9,414 -0.01(-0.44%)
Jan 03, 2017 1.983 2.071 1.982 2.029 30,071 +0.08(+4.00%)
Dec 30, 2016 1.951 1.951 1.951 0 -0.06(-2.99%)
Dec 29, 2016 1.981 2.011 1.837 2.011 26,728 +0.04(+1.82%)
Dec 28, 2016 2.047 2.047 1.975 1.975 849 -0.10(-4.63%)
Dec 27, 2016 2.011 2.071 1.981 2.071 7,650 +0.09(+4.55%)
Dec 23, 2016 1.981 1.981 1.981 0 +0.10(+5.10%)
Dec 22, 2016 1.885 1.903 1.837 1.885 55,774 +0.01(+0.32%)
Dec 21, 2016 1.867 1.879 1.866 1.879 6,995 +0.07(+3.64%)
Dec 20, 2016 1.849 1.867 1.813 1.813 3,626 -0.04(-1.95%)
Dec 19, 2016 1.869 1.869 1.849 1.849 642 -0.02(-1.28%)
Dec 16, 2016 1.879 1.879 1.873 1.873 2,365 +0.00(+0.00%)
Dec 15, 2016 1.909 1.909 1.855 1.873 1,359 -0.04(-1.89%)
Dec 14, 2016 1.831 1.909 1.799 1.909 237,647 +0.11(+5.99%)
Dec 13, 2016 1.801 1.813 1.801 1.801 5,664 +0.02(+1.02%)
Dec 12, 2016 1.791 1.801 1.753 1.783 7,202 +0.02(+0.90%)
Dec 09, 2016 1.767 1.767 1.767 1.767 622 -0.00(-0.22%)
Dec 08, 2016 1.721 1.771 1.721 1.771 3,031 +0.04(+2.43%)
Dec 07, 2016 1.759 1.759 1.723 1.729 10,665 -0.02(-1.03%)
Dec 06, 2016 1.717 1.747 1.717 1.747 2,328 +0.03(+1.74%)
Dec 05, 2016 1.717 1.717 1.717 1.717 428 -0.02(-0.88%)
Dec 02, 2016 1.735 1.735 1.729 1.732 2,636 +0.02(+1.25%)
Dec 01, 2016 1.789 1.795 1.633 1.711 23,672 -0.08(-4.36%)
Nov 30, 2016 1.789 1.789 1.789 1.789 166 +0.00(+0.18%)
Nov 29, 2016 1.843 1.843 1.786 1.786 1,444 +0.03(+1.98%)
Nov 28, 2016 1.825 1.825 1.747 1.751 7,105 -0.03(-1.65%)
Nov 25, 2016 1.765 1.801 1.763 1.781 9,492 -0.01(-0.48%)
Nov 21, 2016 1.789 1.789 1.789 0 -0.01(-0.33%)
Nov 18, 2016 1.801 1.837 1.777 1.795 2,953 +0.02(+1.36%)
Nov 17, 2016 1.813 1.837 1.813 1.771 7,525 +0.02(+1.38%)
Nov 16, 2016 1.728 1.765 1.723 1.747 2,513 +0.04(+2.11%)
Nov 15, 2016 1.729 1.735 1.711 1.711 7,302 +0.02(+1.42%)
Nov 14, 2016 1.723 1.735 1.687 1.687 10,130 -0.03(-1.89%)
Nov 11, 2016 1.741 1.747 1.681 1.720 34,630 -0.07(-3.89%)
Nov 10, 2016 1.891 1.891 1.801 1.789 26,067 -0.07(-3.87%)
Nov 09, 2016 1.927 1.927 1.843 1.861 88,524 -0.24(-11.43%)
Nov 08, 2016 1.873 2.101 1.873 2.101 34,314 +0.22(+11.80%)
Nov 07, 2016 1.868 1.932 1.868 1.879 13,131 +0.06(+3.17%)
Nov 04, 2016 1.833 1.833 1.804 1.822 28,185 +0.05(+2.94%)
Nov 03, 2016 1.775 1.851 1.770 1.770 31,735 -0.05(-2.85%)
Nov 01, 2016 1.822 210 -0.09(-4.55%)
Oct 31, 2016 1.972 1.995 1.862 1.908 99,660 -0.09(-4.58%)
Oct 28, 2016 1.972 2.000 1.972 2.000 27,903 +0.03(+1.42%)
Oct 27, 2016 1.966 1.972 1.941 1.972 14,231 -0.02(-1.01%)
Oct 26, 2016 1.995 1.995 1.972 1.992 1,988 -0.02(-1.01%)
Oct 25, 2016 2.013 2.013 1.972 2.013 778 -0.01(-0.57%)
Oct 24, 2016 2.047 2.053 1.966 2.024 40,416 +0.02(+0.78%)
Oct 21, 2016 2.082 2.082 2.003 2.008 19,730 -0.06(-3.02%)
Oct 20, 2016 2.071 2.077 2.037 2.071 6,183 +0.03(+1.39%)
Oct 19, 2016 2.065 2.067 2.043 2.043 1,242 +0.04(+1.99%)
Oct 18, 2016 2.031 2.049 2.003 2.003 5,647 +0.03(+1.44%)
Oct 17, 2016 2.020 2.020 2.020 1.974 2,109 -0.07(-3.34%)
Oct 14, 2016 2.043 2.043 2.037 2.043 2,112 +0.02(+0.84%)
Oct 13, 2016 2.026 2.031 2.026 2.026 11,905 -0.03(-1.29%)
Oct 12, 2016 2.059 2.059 2.052 2.052 5,937 +0.02(+0.75%)
Oct 11, 2016 2.037 2.037 2.037 2.037 449 -0.00(-0.06%)
Oct 10, 2016 2.048 2.048 2.038 2.038 32,497 +0.02(+0.91%)
Oct 07, 2016 2.020 2.037 2.003 2.020 32,368 -0.01(-0.28%)
Oct 06, 2016 2.036 2.036 2.008 2.026 30,075 +0.01(+0.57%)
Oct 05, 2016 2.008 2.031 2.008 2.014 14,584 -0.01(-0.28%)
Oct 04, 2016 2.065 2.065 1.957 2.020 10,540 -0.02(-0.84%)
Oct 03, 2016 1.997 2.037 1.997 2.037 1,263 +0.06(+3.17%)
Sep 30, 2016 1.974 1.974 1.974 1.974 175 -0.01(-0.57%)
Sep 29, 2016 2.008 2.008 1.986 1.986 10,545 -0.02(-1.15%)
Sep 28, 2016 1.991 2.009 1.986 2.009 3,339 +0.01(+0.30%)
Sep 27, 2016 2.008 2.020 1.991 2.003 32,164 +0.01(+0.57%)
Sep 26, 2016 1.952 2.011 1.935 1.991 52,060 -0.01(-0.57%)
Sep 23, 2016 2.003 2.003 2.003 2.003 175 -0.03(-1.40%)
Sep 22, 2016 2.026 2.031 2.024 2.031 1,757 +0.06(+2.88%)
Sep 21, 2016 1.969 1.997 1.969 1.974 1,622 +0.03(+1.67%)
Sep 20, 2016 1.942 1.942 1.942 1.942 351 +0.02(+1.28%)
Sep 19, 2016 1.912 1.917 1.912 1.917 439 +0.01(+0.60%)
Sep 16, 2016 1.906 1.906 1.906 1.906 1,230 +0.00(+0.00%)
Sep 15, 2016 1.917 1.946 1.895 1.906 1,933 +0.01(+0.38%)
Sep 14, 2016 1.849 1.900 1.849 1.899 4,077 +0.05(+2.69%)
Sep 13, 2016 1.934 1.934 1.849 1.849 15,651 -0.09(-4.41%)
Sep 12, 2016 1.963 1.963 1.929 1.935 1,581 -0.05(-2.35%)
Sep 09, 2016 2.020 2.043 1.981 1.981 30,092 -0.07(-3.55%)
Sep 08, 2016 2.055 2.055 2.054 2.054 2,323 +0.02(+0.74%)
Sep 07, 2016 2.077 2.077 2.020 2.039 3,047 -0.04(-2.09%)
Sep 06, 2016 2.128 2.138 2.077 2.082 6,506 -0.05(-2.14%)
Sep 02, 2016 2.117 2.128 2.128 2.128 6,502 +0.03(+1.63%)
Sep 01, 2016 2.145 2.145 2.094 2.094 9,035 -0.05(-2.26%)
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%)
Jun 01, 2016 1.821 1.872 1.821 1.872 4,903 +0.05(+2.81%)
May 31, 2016 1.861 1.866 1.821 1.821 571 -0.03(-1.54%)
May 27, 2016 1.861 1.849 1.849 1.849 9,139 +0.00(+0.00%)
May 25, 2016 1.849 1.849 1.849 1.849 9,139 -0.03(-1.52%)
May 23, 2016 1.878 1.878 1.878 1.878 878 +0.03(+1.54%)
May 20, 2016 1.900 1.932 1.849 1.849 6,944 -0.03(-1.81%)
May 19, 2016 1.878 1.883 1.878 1.883 681 -0.05(-2.36%)
May 18, 2016 1.929 1.929 1.929 1.929 587 -0.01(-0.29%)
May 17, 2016 1.935 1.935 1.935 1.935 1,892 -0.02(-0.87%)
May 16, 2016 2.008 2.008 1.952 1.952 1,240 -0.01(-0.29%)
May 13, 2016 1.957 1.957 1.957 1.957 1,757 +0.03(+1.74%)
May 12, 2016 1.964 1.964 1.924 1.924 3,068 -0.07(-3.40%)
May 11, 2016 1.991 1.991 1.991 1.991 597 +0.06(+3.24%)
May 10, 2016 1.969 1.991 1.923 1.929 34,978 +0.02(+0.90%)
May 09, 2016 1.912 1.912 1.861 1.912 7,865 -0.03(-1.76%)
May 06, 2016 1.946 1.946 1.946 1.946 492 +0.01(+0.59%)
May 05, 2016 1.963 1.980 1.935 1.935 949 +0.05(+2.41%)
May 04, 2016 1.889 1.917 1.855 1.889 5,156 -0.05(-2.72%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.