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 )

4.885 -0.005 (-0.10%)
Streaming Delayed Price Updated: 11:21 AM 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 25, 2018 2.323 2.323 2.323 137 +0.02(+0.80%)
Apr 24, 2018 2.414 2.414 2.304 2.304 870 -0.05(-2.08%)
Apr 20, 2018 2.353 2.353 2.353 3 +0.00(+0.00%)
Apr 19, 2018 2.353 2.353 2.353 2.353 638 +0.05(+2.12%)
Apr 18, 2018 2.311 2.311 2.304 2.304 700 -0.02(-0.79%)
Apr 17, 2018 2.323 2.323 2.323 2.323 1,511 -0.06(-2.56%)
Apr 11, 2018 2.384 2.384 2.384 170 +0.02(+0.78%)
Apr 09, 2018 2.366 2.366 2.366 196 +0.02(+1.04%)
Apr 05, 2018 2.341 2.341 2.341 219 -0.01(-0.26%)
Apr 04, 2018 2.506 2.506 2.335 2.347 2,418 -0.15(-5.88%)
Apr 03, 2018 2.390 2.494 2.390 2.494 3,306 +0.13(+5.57%)
Apr 02, 2018 2.439 2.439 2.341 2.362 2,812 +0.04(+1.70%)
Mar 29, 2018 2.323 2.323 2.323 0 -0.10(-4.15%)
Mar 28, 2018 2.423 2.423 2.423 2.423 536 +0.02(+0.85%)
Mar 27, 2018 2.476 2.476 2.377 2.403 2,349 +0.02(+0.82%)
Mar 26, 2018 2.389 2.390 2.372 2.383 1,989 +0.02(+0.76%)
Mar 22, 2018 2.366 2.366 2.366 86 -0.02(-0.77%)
Mar 21, 2018 2.323 2.384 2.323 2.384 2,575 -0.02(-0.76%)
Mar 19, 2018 2.402 2.402 2.402 8 -0.02(-1.01%)
Mar 13, 2018 2.427 2.427 2.427 1 -0.04(-1.73%)
Mar 12, 2018 2.451 2.469 2.451 2.469 557 -0.02(-0.99%)
Mar 09, 2018 2.482 2.494 2.482 2.494 2,704 -0.01(-0.51%)
Mar 08, 2018 2.518 2.543 2.506 2.507 6,272 -0.06(-2.35%)
Mar 07, 2018 2.488 2.567 2.476 2.567 9,552 +0.02(+0.96%)
Mar 06, 2018 2.543 2.543 2.543 2.543 229 +0.06(+2.46%)
Mar 05, 2018 2.482 2.482 2.482 2.482 1,079 -0.02(-0.98%)
Mar 01, 2018 2.506 2.506 2.506 4 -0.06(-2.15%)
Feb 28, 2018 2.561 2.561 2.561 2.561 775 +0.00(+0.00%)
Feb 27, 2018 2.561 2.561 2.561 2.561 165 -0.01(-0.24%)
Feb 26, 2018 2.488 2.567 2.488 2.567 1,722 +0.03(+1.20%)
Feb 21, 2018 2.537 2.537 2.537 14 +0.05(+2.21%)
Feb 20, 2018 2.537 2.537 2.482 2.482 2,362 -0.05(-2.17%)
Feb 16, 2018 2.537 2.537 2.537 0 +0.08(+3.28%)
Feb 15, 2018 2.456 2.456 2.456 2.456 544 -0.05(-2.00%)
Feb 14, 2018 2.500 2.506 2.500 2.506 1,228 +0.06(+2.50%)
Feb 13, 2018 2.445 2.445 2.445 2.445 163 +0.06(+2.30%)
Feb 12, 2018 2.433 2.433 2.390 2.390 409 -0.03(-1.26%)
Feb 09, 2018 2.463 2.476 2.347 2.421 13,537 -0.02(-1.00%)
Feb 08, 2018 2.537 2.537 2.506 2.445 2,144 -0.03(-1.23%)
Feb 07, 2018 2.436 2.476 2.433 2.476 3,461 +0.05(+2.01%)
Feb 06, 2018 2.427 2.427 2.427 2.427 413 +0.01(+0.51%)
Feb 05, 2018 2.469 2.414 2.414 2,262 -0.06(-2.23%)
Feb 02, 2018 2.576 2.580 2.329 2.469 26,164 -0.13(-4.94%)
Feb 01, 2018 2.402 2.616 2.402 2.598 13,552 +0.15(+6.25%)
Jan 31, 2018 2.414 2.512 2.170 2.445 11,872 +0.01(+0.25%)
Jan 29, 2018 2.439 2.439 2.439 21 -0.08(-3.21%)
Jan 26, 2018 2.476 2.520 2.476 2.520 413 +0.12(+4.89%)
Jan 25, 2018 2.532 2.532 2.402 2.402 1,801 +0.01(+0.26%)
Jan 23, 2018 2.396 2.396 2.396 11 +0.01(+0.25%)
Jan 22, 2018 2.390 2.390 2.390 2.390 405 -0.05(-2.25%)
Jan 19, 2018 2.439 2.445 2.439 2.445 2,424 +0.02(+0.91%)
Jan 18, 2018 2.451 2.451 2.423 2.423 1,166 -0.03(-1.15%)
Jan 17, 2018 2.451 2.451 2.451 2.451 348 -0.04(-1.49%)
Jan 16, 2018 2.628 2.628 2.457 2.488 13,269 -0.09(-3.54%)
Jan 12, 2018 2.579 2.579 2.579 0 -0.06(-2.25%)
Jan 11, 2018 2.641 2.641 2.597 2.639 942 -0.00(-0.07%)
Jan 09, 2018 2.641 2.641 2.641 78 +0.01(+0.46%)
Jan 08, 2018 2.531 2.744 2.531 2.628 9,287 +0.15(+6.17%)
Jan 05, 2018 2.341 2.506 2.243 2.476 22,308 +0.22(+9.76%)
Jan 04, 2018 2.256 2.256 2.256 2.256 1,518 +0.08(+3.52%)
Jan 03, 2018 2.194 2.200 2.164 2.179 13,218 +0.06(+3.01%)
Jan 02, 2018 2.188 2.188 2.115 2.115 3,391 -0.03(-1.22%)
Dec 28, 2017 2.141 2.141 2.141 0 -0.00(-0.20%)
Dec 27, 2017 2.164 2.178 2.090 2.145 10,311 +0.01(+0.29%)
Dec 26, 2017 2.152 2.152 2.109 2.139 2,373 -0.02(-0.85%)
Dec 22, 2017 2.145 2.164 2.145 2.158 1,614 -0.07(-3.29%)
Dec 21, 2017 2.158 2.243 2.158 2.231 3,739 +0.09(+3.99%)
Dec 18, 2017 2.145 2.145 2.145 104 -0.13(-5.65%)
Dec 15, 2017 2.272 2.274 2.272 2.274 8,006 +0.09(+3.91%)
Dec 14, 2017 2.207 2.262 2.158 2.188 62,421 -0.02(-0.83%)
Dec 13, 2017 2.158 2.225 2.112 2.207 23,283 -0.01(-0.55%)
Dec 11, 2017 2.219 2.219 2.219 37 +0.04(+1.97%)
Dec 08, 2017 2.187 2.262 2.176 2.176 12,580 -0.01(-0.46%)
Dec 07, 2017 2.170 2.188 2.145 2.186 2,306 -0.03(-1.20%)
Dec 06, 2017 2.249 2.330 2.213 2.213 36,491 -0.05(-2.26%)
Dec 05, 2017 2.300 2.317 2.225 2.264 30,621 +0.02(+0.92%)
Dec 04, 2017 2.176 2.262 2.145 2.243 11,936 +0.06(+2.80%)
Dec 01, 2017 2.262 2.262 2.182 2.182 798 -0.07(-2.99%)
Nov 30, 2017 2.256 2.293 2.249 2.249 1,817 -0.05(-2.13%)
Nov 28, 2017 2.298 2.298 2.298 35 -0.01(-0.53%)
Nov 24, 2017 2.311 2.311 2.311 214 +0.00(+0.00%)
Nov 22, 2017 2.292 2.311 2.268 2.311 4,780 +0.04(+1.61%)
Nov 21, 2017 2.268 2.341 2.200 2.274 16,859 +0.09(+4.20%)
Nov 20, 2017 2.176 2.194 2.076 2.182 9,835 -0.10(-4.55%)
Nov 17, 2017 2.170 2.286 1.962 2.286 8,148 +0.04(+1.91%)
Nov 16, 2017 2.268 2.268 2.243 2.243 818 +0.01(+0.27%)
Nov 15, 2017 2.231 2.311 2.224 2.237 6,858 +0.01(+0.27%)
Nov 14, 2017 2.235 2.280 2.205 2.231 13,518 -0.08(-3.44%)
Nov 13, 2017 2.433 2.433 2.311 2.311 3,108 -0.09(-3.57%)
Nov 09, 2017 2.396 2.396 2.396 37 +0.05(+2.08%)
Nov 08, 2017 2.433 2.433 2.347 2.347 2,619 +0.01(+0.50%)
Nov 07, 2017 2.335 2.335 2.335 2.335 5,575 -0.07(-3.01%)
Nov 06, 2017 2.317 2.408 2.317 2.408 1,920 +0.12(+5.04%)
Nov 03, 2017 2.219 2.317 2.109 2.292 10,031 -0.02(-0.81%)
Nov 01, 2017 2.311 2.311 2.311 42 -0.07(-3.06%)
Oct 31, 2017 2.390 2.412 2.353 2.384 2,933 +0.03(+1.30%)
Oct 30, 2017 2.469 2.469 2.353 2.353 2,925 -0.04(-1.78%)
Oct 27, 2017 2.494 2.516 2.390 2.396 3,059 +0.02(+1.03%)
Oct 26, 2017 2.469 2.476 2.372 2.372 1,622 +0.01(+0.51%)
Oct 24, 2017 2.360 2.360 2.360 6 -0.10(-4.24%)
Oct 23, 2017 2.476 2.476 2.464 2.464 404 -0.03(-1.20%)
Oct 20, 2017 2.457 2.494 2.457 2.494 5,071 -0.09(-3.30%)
Oct 16, 2017 2.579 2.579 2.579 0 -0.08(-3.01%)
Oct 13, 2017 2.537 2.781 2.537 2.659 23,848 +0.17(+6.72%)
Oct 11, 2017 2.492 2.492 2.492 194 -0.03(-1.19%)
Oct 10, 2017 2.299 2.540 2.299 2.522 31,648 +0.04(+1.67%)
Oct 09, 2017 2.480 2.480 2.480 2.480 837 -0.07(-2.57%)
Oct 06, 2017 2.542 2.558 2.542 2.546 10,130 +0.04(+1.62%)
Oct 04, 2017 2.505 49 -0.05(-1.83%)
Oct 03, 2017 2.534 2.552 2.516 2.552 1,837 +0.05(+2.15%)
Sep 27, 2017 2.498 98 -0.07(-2.57%)
Sep 22, 2017 2.564 16 +0.06(+2.40%)
Sep 21, 2017 2.498 2.504 2.496 2.504 6,182 -0.04(-1.42%)
Sep 20, 2017 2.552 2.552 2.520 2.540 11,871 -0.04(-1.40%)
Sep 19, 2017 2.531 2.582 2.516 2.576 11,829 +0.02(+0.70%)
Sep 18, 2017 2.546 2.582 2.539 2.558 9,314 +0.03(+1.30%)
Sep 15, 2017 2.503 2.582 2.503 2.525 23,307 +0.06(+2.32%)
Sep 14, 2017 2.401 2.480 2.401 2.468 3,497 +0.07(+2.75%)
Sep 13, 2017 2.375 2.401 2.375 2.401 5,591 +0.04(+1.52%)
Sep 12, 2017 2.341 2.365 2.341 2.365 333 -0.01(-0.50%)
Sep 08, 2017 2.377 84 +0.04(+1.80%)
Sep 07, 2017 2.329 2.335 2.329 2.335 674 +0.02(+0.78%)
Sep 06, 2017 2.310 2.317 2.299 2.317 16,080 +0.00(+0.00%)
Sep 05, 2017 2.317 2.317 2.317 2.317 276 -0.01(-0.26%)
Sep 01, 2017 2.323 2.323 2.323 2.323 341 +0.02(+1.04%)
Aug 31, 2017 2.305 2.311 2.263 2.299 5,381 +0.01(+0.26%)
Aug 30, 2017 2.293 2.293 2.293 2.293 917 +0.05(+2.14%)
Aug 28, 2017 2.245 41 -0.09(-3.85%)
Aug 25, 2017 2.265 2.335 2.263 2.335 1,039 +0.05(+2.37%)
Aug 24, 2017 2.257 2.281 2.251 2.281 10,300 +0.04(+1.88%)
Aug 17, 2017 2.239 2.239 2.239 0 -0.00(-0.00%)
Aug 15, 2017 2.239 43 -0.03(-1.32%)
Aug 14, 2017 2.305 2.305 2.269 2.269 516 -0.04(-1.82%)
Aug 11, 2017 2.311 2.341 2.311 2.311 2,665 +0.05(+2.07%)
Aug 10, 2017 2.265 2.265 2.265 2.265 1,011 -0.06(-2.53%)
Aug 09, 2017 2.323 2.331 2.317 2.323 3,824 +0.05(+2.38%)
Aug 07, 2017 2.269 16 +0.05(+2.42%)
Aug 02, 2017 2.216 2.216 2.216 0 -0.02(-1.08%)
Aug 01, 2017 2.242 2.242 2.240 2.240 416 -0.04(-1.69%)
Jul 31, 2017 2.263 2.278 2.245 2.278 9,500 +0.02(+0.93%)
Jul 28, 2017 2.215 2.257 2.215 2.257 43,240 +0.04(+1.90%)
Jul 27, 2017 2.209 2.215 2.209 2.215 1,225 +0.00(+0.00%)
Jul 25, 2017 2.215 51 +0.01(+0.27%)
Jul 24, 2017 2.209 2.215 2.203 2.209 4,359 -0.00(-0.16%)
Jul 21, 2017 2.203 2.215 2.203 2.213 22,153 -0.00(-0.11%)
Jul 20, 2017 2.215 2.215 2.185 2.215 117,095 -0.03(-1.33%)
Jul 19, 2017 2.245 2.245 2.245 2.245 166 -0.00(-0.00%)
Jul 18, 2017 2.287 2.293 2.245 2.245 5,175 +0.05(+2.19%)
Jul 17, 2017 2.191 2.197 2.191 2.197 379 -0.01(-0.49%)
Jul 13, 2017 2.208 2.208 2.208 0 -0.01(-0.60%)
Jul 12, 2017 2.149 2.221 2.149 2.221 7,836 -0.02(-0.80%)
Jul 11, 2017 2.203 2.239 2.203 2.239 2,946 +0.08(+3.58%)
Jul 10, 2017 2.219 2.219 2.162 2.162 3,751 -0.01(-0.25%)
Jul 07, 2017 2.179 2.179 2.137 2.167 33,392 -0.02(-1.10%)
Jul 06, 2017 2.197 2.197 2.191 2.191 374 +0.01(+0.55%)
Jul 05, 2017 2.233 2.233 2.179 2.179 3,349 -0.05(-2.42%)
Jul 03, 2017 2.305 2.305 2.233 2.233 4,961 -0.03(-1.32%)
Jun 30, 2017 2.263 2.263 2.215 2.263 12,818 +0.03(+1.28%)
Jun 29, 2017 2.216 2.235 2.216 2.235 7,661 +0.02(+0.82%)
Jun 28, 2017 2.209 2.216 2.203 2.216 1,452 -0.01(-0.53%)
Jun 27, 2017 2.251 2.253 2.227 2.228 7,605 -0.02(-0.76%)
Jun 26, 2017 2.210 2.245 2.210 2.245 8,569 +0.04(+1.63%)
Jun 21, 2017 2.209 2.209 2.209 0 -0.02(-0.67%)
Jun 20, 2017 2.239 2.239 2.221 2.224 1,132 -0.03(-1.20%)
Jun 19, 2017 2.230 2.251 2.230 2.251 1,499 +0.00(+0.00%)
Jun 16, 2017 2.221 2.251 2.197 2.251 2,498 +0.04(+1.63%)
Jun 15, 2017 2.215 2.215 2.215 2.215 333 -0.01(-0.54%)
Jun 14, 2017 2.227 2.227 2.227 2.227 566 +0.02(+1.09%)
Jun 13, 2017 2.221 2.221 2.203 2.203 1,820 -0.02(-1.08%)
Jun 12, 2017 2.251 2.293 2.227 2.227 6,685 -0.09(-3.94%)
Jun 09, 2017 2.272 2.335 2.272 2.319 10,386 +0.02(+0.92%)
Jun 08, 2017 2.311 2.311 2.257 2.298 6,889 -0.04(-1.58%)
Jun 07, 2017 2.323 2.335 2.323 2.335 1,367 +0.04(+1.53%)
Jun 06, 2017 2.297 2.299 2.297 2.299 3,331 +0.01(+0.43%)
Jun 05, 2017 2.347 2.347 2.290 2.290 20,935 -0.08(-3.21%)
Jun 02, 2017 2.275 2.389 2.275 2.365 50,345 +0.11(+5.07%)
May 31, 2017 2.251 114 +0.05(+2.18%)
May 25, 2017 2.203 2.203 2.203 0 -0.01(-0.27%)
May 24, 2017 2.221 2.221 2.209 2.209 2,093 +0.02(+0.82%)
May 23, 2017 2.179 2.197 2.168 2.191 5,849 +0.03(+1.39%)
May 22, 2017 2.215 2.215 2.119 2.161 14,128 -0.07(-3.06%)
May 19, 2017 2.227 2.233 2.137 2.229 22,476 +0.16(+7.64%)
May 18, 2017 2.149 2.239 2.071 2.071 79,343 -0.37(-15.23%)
May 17, 2017 2.462 2.462 2.432 2.443 105,738 -0.05(-1.93%)
May 16, 2017 2.492 2.492 2.477 2.492 9,402 +0.02(+0.97%)
May 15, 2017 2.468 2.468 2.455 2.468 93,394 +0.04(+1.48%)
May 12, 2017 2.431 2.431 2.431 2.431 1,935 +0.02(+1.00%)
May 11, 2017 2.401 2.407 2.401 2.407 41,726 +0.03(+1.26%)
May 09, 2017 2.377 99 -0.13(-5.04%)
May 08, 2017 2.443 2.516 2.383 2.504 9,539 +0.13(+5.30%)
May 05, 2017 2.377 2.377 2.377 2.377 10,245 -0.01(-0.50%)
May 04, 2017 2.383 2.389 2.365 2.389 9,400 -0.01(-0.25%)
May 02, 2017 2.395 2.395 2.395 0 -0.02(-0.99%)
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.